Volt/voltron/data/DG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	190.8300018310547	192.94000244140625	190.50999450683594	191.6999969482422	189.90008544921875	1107900
3	2020-07-27	191.7899932861328	192.2899932861328	189.52999877929688	189.9499969482422	188.16650390625	1475500
4	2020-07-28	190.1300048828125	191.8300018310547	189.27000427246094	190.02999877929688	188.24574279785156	1281800
5	2020-07-29	190.9499969482422	192.42999267578125	190.60000610351562	191.3800048828125	189.58309936523438	1065700
6	2020-07-30	191.0500030517578	192.0800018310547	190.08999633789062	191.32000732421875	189.52366638183594	1054100
7	2020-07-31	191.3800048828125	191.75	187.75999450683594	190.39999389648438	188.61227416992188	1334000
8	2020-08-03	190.6999969482422	193.27999877929688	190.6999969482422	192.88999938964844	191.0789031982422	1418400
9	2020-08-04	192.08999633789062	195.60000610351562	191.57000732421875	195.42999267578125	193.5950469970703	1764200
10	2020-08-05	196.13999938964844	197.35000610351562	194.07000732421875	195.27999877929688	193.4464569091797	2008100
11	2020-08-06	194.24000549316406	194.77999877929688	190.27000427246094	192.5500030517578	190.74209594726562	1800700
12	2020-08-07	193.19000244140625	195.5800018310547	192.75999450683594	195.2899932861328	193.45635986328125	1489200
13	2020-08-10	195.3000030517578	195.30999755859375	192.19000244140625	193.2899932861328	191.47512817382812	2610100
14	2020-08-11	192.8800048828125	192.97000122070312	190.7899932861328	191.08999633789062	189.29579162597656	1164100
15	2020-08-12	193.0	197.3800048828125	191.58999633789062	196.8300018310547	194.98191833496094	1763200
16	2020-08-13	197.24000549316406	197.9199981689453	195.27000427246094	196.0800018310547	194.23895263671875	1379800
17	2020-08-14	196.41000366210938	198.91000366210938	196.1300048828125	198.5500030517578	196.6857452392578	1400900
18	2020-08-17	199.2899932861328	202.27999877929688	198.30999755859375	200.72999572753906	198.8452911376953	1906300
19	2020-08-18	200.9499969482422	200.9499969482422	196.1699981689453	197.97999572753906	196.12110900878906	2003700
20	2020-08-19	199.61000061035156	201.39999389648438	198.13999938964844	200.1300048828125	198.2509307861328	1559600
21	2020-08-20	199.4199981689453	200.0	197.47000122070312	197.8000030517578	195.9427947998047	1658300
22	2020-08-21	198.5	200.33999633789062	197.72000122070312	198.92999267578125	197.0621795654297	1787100
23	2020-08-24	201.0	201.17999267578125	198.00999450683594	198.32000732421875	196.45791625976562	2686800
24	2020-08-25	199.1300048828125	199.57000732421875	197.50999450683594	198.66000366210938	196.7947235107422	1552600
25	2020-08-26	198.74000549316406	204.66000366210938	198.55999755859375	204.08999633789062	202.1737518310547	2407500
26	2020-08-27	206.0	206.97999572753906	199.5500030517578	201.33999633789062	199.44956970214844	3846300
27	2020-08-28	202.25	202.9600067138672	198.55999755859375	200.38999938964844	198.5084991455078	2231900
28	2020-08-31	200.92999267578125	203.49000549316406	199.85000610351562	201.8800048828125	199.98451232910156	2112900
29	2020-09-01	201.60000610351562	203.0800018310547	199.7899932861328	199.89999389648438	198.0230712890625	1747200
30	2020-09-02	200.0	204.99000549316406	197.75999450683594	204.10000610351562	202.18365478515625	2416500
31	2020-09-03	203.38999938964844	203.69000244140625	196.0399932861328	196.8000030517578	194.9521942138672	2163400
32	2020-09-04	196.97000122070312	198.1699981689453	191.47000122070312	195.72000122070312	193.88235473632812	1777100
33	2020-09-08	194.1300048828125	195.7100067138672	190.75999450683594	192.39999389648438	190.593505859375	2235700
34	2020-09-09	193.35000610351562	198.91000366210938	193.1999969482422	197.4499969482422	195.59609985351562	1714700
35	2020-09-10	197.4499969482422	200.35000610351562	196.72999572753906	197.1199951171875	195.26918029785156	1829500
36	2020-09-11	197.97999572753906	200.94000244140625	197.91000366210938	200.5	198.61744689941406	1676900
37	2020-09-14	201.1300048828125	203.75	200.80999755859375	202.11000061035156	200.21234130859375	1977400
38	2020-09-15	202.57000732421875	203.92999267578125	201.7899932861328	202.8699951171875	200.96519470214844	1526200
39	2020-09-16	203.89999389648438	204.8800048828125	202.39999389648438	202.75	200.84632873535156	1855800
40	2020-09-17	200.6199951171875	204.1300048828125	200.5	203.5	201.58929443359375	1934500
41	2020-09-18	204.32000732421875	208.99000549316406	203.74000549316406	208.10000610351562	206.14610290527344	3920100
42	2020-09-21	206.9199981689453	207.36000061035156	202.30999755859375	202.94000244140625	201.03456115722656	2316400
43	2020-09-22	202.30999755859375	208.9600067138672	202.30999755859375	208.33999633789062	206.3838348388672	1857400
44	2020-09-23	208.44000244140625	209.86000061035156	203.8300018310547	204.22000122070312	202.30252075195312	1893000
45	2020-09-24	204.22000122070312	206.2899932861328	202.5800018310547	205.02000427246094	203.09500122070312	1407600
46	2020-09-25	205.11000061035156	209.33999633789062	204.35000610351562	208.38999938964844	206.433349609375	1160300
47	2020-09-28	208.72000122070312	210.88999938964844	206.19000244140625	209.8000030517578	207.83013916015625	1528100
48	2020-09-29	209.5	211.97999572753906	209.25	209.63999938964844	207.671630859375	1289400
49	2020-09-30	210.3300018310547	211.63999938964844	208.35000610351562	209.6199951171875	207.6518096923828	1707600
50	2020-10-01	211.25999450683594	213.9199981689453	210.97000122070312	211.52000427246094	209.5339813232422	1829200
51	2020-10-02	209.7899932861328	212.67999267578125	209.55999755859375	211.52000427246094	209.5339813232422	1302600
52	2020-10-05	212.0	213.5800018310547	210.82000732421875	213.19000244140625	211.54833984375	1315800
53	2020-10-06	214.5	216.47999572753906	211.57000732421875	212.2899932861328	210.6552734375	1670200
54	2020-10-07	213.8699951171875	215.72999572753906	213.60000610351562	214.52999877929688	212.8780059814453	1572900
55	2020-10-08	216.66000366210938	219.39999389648438	215.89999389648438	218.8800048828125	217.1945343017578	1412200
56	2020-10-09	219.85000610351562	222.77999877929688	219.72000122070312	220.97999572753906	219.27835083007812	1301300
57	2020-10-12	222.1199951171875	222.50999450683594	220.0	220.55999755859375	218.86158752441406	1505600
58	2020-10-13	220.6999969482422	223.94000244140625	220.6999969482422	223.0	221.28280639648438	1122500
59	2020-10-14	222.6999969482422	222.77999877929688	219.75	220.10000610351562	218.4051513671875	1178600
60	2020-10-15	219.94000244140625	223.64999389648438	219.13999938964844	222.8699951171875	221.15379333496094	1498000
61	2020-10-16	224.02999877929688	224.82000732421875	221.7100067138672	221.7100067138672	220.0027313232422	1604000
62	2020-10-19	222.42999267578125	224.07000732421875	217.3800048828125	218.07000732421875	216.39076232910156	1558700
63	2020-10-20	218.07000732421875	220.25999450683594	217.41000366210938	217.77999877929688	216.10301208496094	1056100
64	2020-10-21	217.8300018310547	221.72000122070312	217.8300018310547	219.86000061035156	218.16696166992188	1758400
65	2020-10-22	218.8800048828125	219.47999572753906	213.8000030517578	214.32000732421875	212.66964721679688	1345300
66	2020-10-23	214.07000732421875	215.8300018310547	212.7100067138672	215.44000244140625	213.78102111816406	1333700
67	2020-10-26	214.02000427246094	214.8300018310547	209.63999938964844	212.0399932861328	210.40719604492188	1194300
68	2020-10-27	212.5	214.72000122070312	211.6999969482422	213.7100067138672	212.06434631347656	1073600
69	2020-10-28	212.17999267578125	215.3300018310547	210.0399932861328	211.02000427246094	209.39505004882812	1568500
70	2020-10-29	210.80999755859375	212.8000030517578	209.6199951171875	210.72999572753906	209.10728454589844	1251000
71	2020-10-30	210.0	211.24000549316406	206.13999938964844	208.7100067138672	207.10284423828125	1830000
72	2020-11-02	209.75	212.11000061035156	207.08999633789062	209.52000427246094	207.90660095214844	1550100
73	2020-11-03	211.3000030517578	216.91000366210938	211.16000366210938	214.10000610351562	212.4513397216797	1452500
74	2020-11-04	216.77000427246094	219.47999572753906	214.66000366210938	216.22999572753906	214.56492614746094	1646200
75	2020-11-05	219.0	220.60000610351562	216.07000732421875	218.00999450683594	216.33120727539062	1406700
76	2020-11-06	218.3300018310547	222.07000732421875	216.6199951171875	221.39999389648438	219.6951141357422	926200
77	2020-11-09	224.8699951171875	225.25	210.24000549316406	210.49000549316406	208.869140625	2640600
78	2020-11-10	210.97999572753906	213.99000549316406	208.25	210.55999755859375	208.9385986328125	1878900
79	2020-11-11	211.5	216.57000732421875	211.5	213.57000732421875	211.9254150390625	1507600
80	2020-11-12	214.0	214.02000427246094	209.72000122070312	212.77999877929688	211.14151000976562	1442100
81	2020-11-13	213.85000610351562	215.22000122070312	211.67999267578125	213.89999389648438	212.25286865234375	1231800
82	2020-11-16	214.3000030517578	215.5	212.5	213.08999633789062	211.44912719726562	1768900
83	2020-11-17	212.0	212.4199981689453	208.4199981689453	208.75	207.14254760742188	2241700
84	2020-11-18	208.92999267578125	211.57000732421875	206.3000030517578	208.57000732421875	206.96392822265625	1843000
85	2020-11-19	209.00999450683594	211.88999938964844	207.5	211.2100067138672	209.58358764648438	1837900
86	2020-11-20	211.00999450683594	213.2899932861328	210.07000732421875	210.22999572753906	208.61114501953125	1433900
87	2020-11-23	211.36000061035156	212.72999572753906	210.27000427246094	211.0399932861328	209.41490173339844	1455700
88	2020-11-24	212.00999450683594	214.44000244140625	211.7100067138672	212.97999572753906	211.33995056152344	1723200
89	2020-11-25	213.75	217.49000549316406	213.0399932861328	217.0	215.32899475097656	1363400
90	2020-11-27	216.92999267578125	218.25999450683594	216.3300018310547	218.00999450683594	216.33120727539062	723000
91	2020-11-30	218.50999450683594	218.94000244140625	214.32000732421875	218.5800018310547	216.89682006835938	2911400
92	2020-12-01	218.88999938964844	221.6699981689453	218.0800018310547	219.83999633789062	218.1471405029297	2027700
93	2020-12-02	219.08999633789062	219.47999572753906	216.5500030517578	217.5399932861328	215.86483764648438	1756600
94	2020-12-03	213.47999572753906	216.0	211.5	214.49000549316406	212.8383331298828	3042300
95	2020-12-04	214.1999969482422	215.8699951171875	212.19000244140625	213.42999267578125	211.7864990234375	1867200
96	2020-12-07	214.00999450683594	217.2100067138672	211.92999267578125	213.36000061035156	211.717041015625	1962100
97	2020-12-08	212.14999389648438	212.85000610351562	210.19000244140625	211.3699951171875	209.74234008789062	1691500
98	2020-12-09	211.5	212.2100067138672	206.11000061035156	208.97999572753906	207.37075805664062	2347400
99	2020-12-10	208.44000244140625	208.92999267578125	205.25999450683594	205.8699951171875	204.2847137451172	2264100
100	2020-12-11	206.14999389648438	207.82000732421875	205.69000244140625	206.61000061035156	205.01901245117188	1745500
101	2020-12-14	206.8000030517578	207.6999969482422	205.6199951171875	205.89999389648438	204.31448364257812	1858500
102	2020-12-15	206.60000610351562	208.97000122070312	205.8800048828125	207.77999877929688	206.1800079345703	2246700
103	2020-12-16	207.9499969482422	212.25	207.75999450683594	211.02000427246094	209.39505004882812	1710400
104	2020-12-17	212.00999450683594	213.3699951171875	211.47000122070312	212.5500030517578	210.9132843017578	1670000
105	2020-12-18	212.8699951171875	213.25999450683594	209.9600067138672	210.47999572753906	208.8592071533203	4192600
106	2020-12-21	209.0	212.1999969482422	206.82000732421875	210.9600067138672	209.3355255126953	1996800
107	2020-12-22	212.0399932861328	213.5	210.8300018310547	213.07000732421875	211.42926025390625	1703500
108	2020-12-23	211.86000061035156	213.33999633789062	211.02000427246094	211.1699981689453	209.54388427734375	1691200
109	2020-12-24	211.35000610351562	212.35000610351562	210.63999938964844	211.27999877929688	209.65306091308594	535700
110	2020-12-28	213.13999938964844	213.16000366210938	209.61000061035156	210.38999938964844	208.76991271972656	1269800
111	2020-12-29	210.75999450683594	211.83999633789062	210.08999633789062	211.33999633789062	209.7125701904297	1129800
112	2020-12-30	211.27999877929688	212.07000732421875	209.89999389648438	209.92999267578125	208.3134307861328	1057400
113	2020-12-31	209.8699951171875	210.6199951171875	208.14999389648438	210.3000030517578	208.68060302734375	1396200
114	2021-01-04	210.25	211.60000610351562	207.8000030517578	209.7100067138672	208.4519805908203	2036700
115	2021-01-05	209.42999267578125	210.0	206.39999389648438	206.72999572753906	205.48985290527344	1781100
116	2021-01-06	206.57000732421875	216.05999755859375	205.80999755859375	215.30999755859375	214.0183868408203	2648100
117	2021-01-07	215.0	218.47999572753906	214.60000610351562	217.72000122070312	216.41392517089844	1519000
118	2021-01-08	218.63999938964844	219.0	214.4600067138672	215.80999755859375	214.51539611816406	1859200
119	2021-01-11	215.3699951171875	217.64999389648438	214.6199951171875	215.25999450683594	213.9686737060547	1605000
120	2021-01-12	214.7899932861328	218.77000427246094	213.64999389648438	218.3800048828125	217.06997680664062	2155900
121	2021-01-13	217.2100067138672	219.5800018310547	216.0399932861328	218.22000122070312	216.9109344482422	1169400
122	2021-01-14	217.10000610351562	217.86000061035156	213.11000061035156	213.24000549316406	211.9608154296875	2568700
123	2021-01-15	213.24000549316406	213.75999450683594	210.4499969482422	211.44000244140625	210.17161560058594	1795700
124	2021-01-19	211.5	212.44000244140625	205.9600067138672	206.05999755859375	204.82386779785156	2148100
125	2021-01-20	206.88999938964844	207.1199951171875	203.92999267578125	205.1199951171875	203.88951110839844	2740700
126	2021-01-21	205.67999267578125	209.38999938964844	204.50999450683594	207.72000122070312	206.4739227294922	2085100
127	2021-01-22	207.72000122070312	208.2899932861328	205.75999450683594	206.2100067138672	204.9729766845703	1455300
128	2021-01-25	206.75999450683594	207.99000549316406	205.11000061035156	206.57000732421875	205.33082580566406	1511600
129	2021-01-26	207.14999389648438	207.55999755859375	205.25999450683594	206.1199951171875	204.88352966308594	1472500
130	2021-01-27	205.35000610351562	207.75	198.50999450683594	199.6300048828125	198.4324493408203	3201600
131	2021-01-28	199.00999450683594	201.50999450683594	198.25	199.0500030517578	197.85592651367188	6267000
132	2021-01-29	199.5399932861328	200.0	194.3699951171875	194.61000061035156	193.44256591796875	4483800
133	2021-02-01	194.61000061035156	195.7899932861328	192.33999633789062	192.75	191.59373474121094	3087100
134	2021-02-02	193.58999633789062	198.0	193.30999755859375	195.35000610351562	194.17813110351562	3729500
135	2021-02-03	195.6300048828125	196.89999389648438	195.00999450683594	195.77999877929688	194.6055450439453	3184400
136	2021-02-04	196.07000732421875	196.9199981689453	193.92999267578125	195.72000122070312	194.5458984375	2842700
137	2021-02-05	196.25	199.16000366210938	193.02000427246094	193.82000732421875	192.65731811523438	3784600
138	2021-02-08	195.32000732421875	198.77000427246094	194.9199981689453	198.3800048828125	197.18995666503906	3475800
139	2021-02-09	200.6999969482422	203.88999938964844	198.6300048828125	203.49000549316406	202.26930236816406	3080900
140	2021-02-10	205.5	205.75999450683594	200.9600067138672	201.32000732421875	200.11231994628906	2169200
141	2021-02-11	200.9199981689453	202.74000549316406	199.89999389648438	200.0399932861328	198.8399658203125	1495800
142	2021-02-12	200.0	200.88999938964844	197.97000122070312	198.60000610351562	197.40863037109375	1561100
143	2021-02-16	198.52000427246094	201.41000366210938	197.75999450683594	200.22999572753906	199.02883911132812	1681100
144	2021-02-17	199.66000366210938	201.92999267578125	198.82000732421875	201.5	200.2912139892578	1453700
145	2021-02-18	199.02999877929688	203.0500030517578	198.5	202.8300018310547	201.61325073242188	1562900
146	2021-02-19	203.82000732421875	203.82000732421875	200.61000061035156	201.16000366210938	199.95326232910156	1826600
147	2021-02-22	201.0500030517578	201.30999755859375	198.5800018310547	198.77000427246094	197.57762145996094	1852700
148	2021-02-23	199.3300018310547	199.3300018310547	195.16000366210938	195.17999267578125	194.00912475585938	1930600
149	2021-02-24	194.82000732421875	194.82000732421875	190.4199981689453	192.61000061035156	191.45457458496094	2484400
150	2021-02-25	190.0	191.39999389648438	186.91000366210938	188.67999267578125	187.54812622070312	3061900
151	2021-02-26	189.60000610351562	189.8300018310547	187.25999450683594	188.99000549316406	187.8562774658203	3138700
152	2021-03-01	189.25999450683594	193.17999267578125	188.97000122070312	192.89999389648438	191.74281311035156	3630500
153	2021-03-02	193.27000427246094	193.5500030517578	186.32000732421875	186.5	185.38121032714844	4136500
154	2021-03-03	185.47999572753906	187.0	182.86000061035156	182.88999938964844	181.79286193847656	3208100
155	2021-03-04	182.30999755859375	182.6999969482422	176.63999938964844	178.13999938964844	177.0713653564453	3199500
156	2021-03-05	178.85000610351562	179.36000061035156	174.35000610351562	178.7100067138672	177.63795471191406	2522300
157	2021-03-08	179.99000549316406	184.72999572753906	178.63999938964844	181.97999572753906	180.88832092285156	2294700
158	2021-03-09	183.75999450683594	187.3000030517578	182.66000366210938	186.6999969482422	185.58001708984375	2761900
159	2021-03-10	187.4199981689453	189.19000244140625	185.91000366210938	187.5500030517578	186.4249267578125	1832200
160	2021-03-11	188.38999938964844	190.52000427246094	187.39999389648438	189.6699981689453	188.53219604492188	2281500
161	2021-03-12	189.35000610351562	192.39999389648438	187.88999938964844	191.9600067138672	190.80848693847656	1885700
162	2021-03-15	194.47999572753906	195.07000732421875	192.47000122070312	194.10000610351562	192.93563842773438	2548300
163	2021-03-16	193.2100067138672	195.27000427246094	192.83999633789062	193.5500030517578	192.388916015625	2219300
164	2021-03-17	193.00999450683594	193.22000122070312	187.2100067138672	187.50999450683594	186.38514709472656	2964500
165	2021-03-18	176.33999633789062	181.5500030517578	173.5	178.8000030517578	177.72740173339844	12324900
166	2021-03-19	179.39999389648438	189.99000549316406	178.66000366210938	187.77999877929688	186.65353393554688	6939600
167	2021-03-22	188.3000030517578	196.5399932861328	188.1300048828125	193.9600067138672	192.7964630126953	5347100
168	2021-03-23	193.74000549316406	200.33999633789062	193.55999755859375	197.08999633789062	195.90769958496094	3869700
169	2021-03-24	197.10000610351562	200.00999450683594	196.1300048828125	197.0800018310547	195.8977508544922	2561700
170	2021-03-25	197.0	199.3800048828125	195.38999938964844	197.77999877929688	196.5935516357422	2795600
171	2021-03-26	198.17999267578125	203.10000610351562	197.83999633789062	203.0800018310547	201.8617401123047	2787800
172	2021-03-29	202.89999389648438	204.5500030517578	199.11000061035156	203.38999938964844	202.16989135742188	2454000
173	2021-03-30	204.0	205.41000366210938	201.41000366210938	201.75	200.5397186279297	1966700
174	2021-03-31	201.75	204.92999267578125	200.69000244140625	202.6199951171875	201.40451049804688	2195500
175	2021-04-01	201.99000549316406	204.4199981689453	200.91000366210938	202.39999389648438	201.18582153320312	2105000
176	2021-04-05	202.35000610351562	208.07000732421875	202.0500030517578	207.77999877929688	206.9630126953125	1979300
177	2021-04-06	205.60000610351562	207.9499969482422	204.97000122070312	205.6300048828125	204.82147216796875	1823600
178	2021-04-07	206.0800018310547	207.35000610351562	205.22999572753906	205.72999572753906	204.92108154296875	1714100
179	2021-04-08	206.02000427246094	208.85000610351562	205.8300018310547	207.19000244140625	206.37535095214844	2023400
180	2021-04-09	207.52000427246094	208.4199981689453	206.60000610351562	206.66000366210938	205.84742736816406	1949100
181	2021-04-12	207.25	210.02999877929688	206.8699951171875	209.0399932861328	208.21804809570312	2192200
182	2021-04-13	209.86000061035156	212.58999633789062	209.0800018310547	212.0399932861328	211.20626831054688	2277600
183	2021-04-14	211.8800048828125	214.67999267578125	211.6199951171875	213.5500030517578	212.71034240722656	2396800
184	2021-04-15	213.97000122070312	216.8699951171875	213.27000427246094	215.75	214.9016876220703	2010200
185	2021-04-16	216.35000610351562	218.77000427246094	214.75	216.74000549316406	215.88778686523438	2301200
186	2021-04-19	217.08999633789062	217.47999572753906	215.5	216.72999572753906	215.87783813476562	1432700
187	2021-04-20	217.57000732421875	218.9600067138672	216.94000244140625	218.2899932861328	217.4316864013672	1463500
188	2021-04-21	218.5800018310547	219.85000610351562	216.69000244140625	216.83999633789062	215.98739624023438	1672700
189	2021-04-22	216.9199981689453	217.27999877929688	213.4199981689453	215.16000366210938	214.3140106201172	1570700
190	2021-04-23	215.2899932861328	215.2899932861328	211.25	213.30999755859375	212.47128295898438	1585100
191	2021-04-26	212.72999572753906	212.75	209.8300018310547	211.72999572753906	210.89747619628906	1616400
192	2021-04-27	211.66000366210938	213.77000427246094	210.27000427246094	212.39999389648438	211.56484985351562	1435400
193	2021-04-28	212.0800018310547	213.47000122070312	211.1699981689453	212.0800018310547	211.24610900878906	1002100
194	2021-04-29	213.0399932861328	215.47000122070312	212.4600067138672	214.8699951171875	214.02513122558594	1424000
195	2021-04-30	214.05999755859375	215.4499969482422	213.5399932861328	214.75	213.90560913085938	1398800
196	2021-05-03	216.02000427246094	217.83999633789062	215.77999877929688	216.57000732421875	215.71847534179688	1503600
197	2021-05-04	214.5500030517578	216.35000610351562	213.60000610351562	216.24000549316406	215.38975524902344	1916700
198	2021-05-05	216.9600067138672	217.27000427246094	215.1300048828125	215.8800048828125	215.0311737060547	1032400
199	2021-05-06	216.5500030517578	218.7899932861328	215.55999755859375	218.5	217.640869140625	1336400
200	2021-05-07	219.2899932861328	220.9499969482422	216.77000427246094	220.1999969482422	219.3341827392578	1374300
201	2021-05-10	221.0	222.52999877929688	218.75	218.86000061035156	217.99945068359375	1506300
202	2021-05-11	217.67999267578125	217.94000244140625	212.16000366210938	213.89999389648438	213.05894470214844	1996600
203	2021-05-12	210.60000610351562	211.8800048828125	205.8000030517578	205.8699951171875	205.06051635742188	2918400
204	2021-05-13	206.33999633789062	207.2899932861328	203.0399932861328	205.75999450683594	204.95095825195312	2499000
205	2021-05-14	207.24000549316406	207.24000549316406	203.8300018310547	206.1999969482422	205.3892364501953	2069100
206	2021-05-17	206.25999450683594	206.69000244140625	201.97999572753906	204.1999969482422	203.3970947265625	2305200
207	2021-05-18	205.5	207.82000732421875	204.80999755859375	204.9499969482422	204.14413452148438	1711100
208	2021-05-19	203.33999633789062	205.9600067138672	201.63999938964844	203.72999572753906	202.92893981933594	1443000
209	2021-05-20	203.69000244140625	205.24000549316406	202.1199951171875	204.1199951171875	203.31741333007812	1295000
210	2021-05-21	204.7100067138672	206.07000732421875	204.25	205.0399932861328	204.23379516601562	1381500
211	2021-05-24	200.57000732421875	203.94000244140625	196.77999877929688	197.14999389648438	196.37481689453125	3570500
212	2021-05-25	198.36000061035156	199.92999267578125	195.75999450683594	198.8699951171875	198.08804321289062	2294900
213	2021-05-26	199.69000244140625	201.5500030517578	198.94000244140625	199.97999572753906	199.1936798095703	2648100
214	2021-05-27	204.0	208.0	202.25	204.38999938964844	203.5863494873047	4109900
215	2021-05-28	205.55999755859375	207.13999938964844	202.25	202.9600067138672	202.16197204589844	2730200
216	2021-06-01	203.0	203.4499969482422	201.19000244140625	201.4199981689453	200.62802124023438	1778800
217	2021-06-02	200.92999267578125	203.25999450683594	199.89999389648438	202.22999572753906	201.43482971191406	1702400
218	2021-06-03	202.67999267578125	206.4600067138672	202.0	206.0	205.1900177001953	2008200
219	2021-06-04	206.0500030517578	206.97000122070312	204.5	206.75999450683594	205.947021484375	1610800
220	2021-06-07	207.02999877929688	207.08999633789062	205.07000732421875	206.0	205.1900177001953	1529000
221	2021-06-08	207.13999938964844	207.13999938964844	204.7899932861328	205.72000122070312	204.91111755371094	1651000
222	2021-06-09	205.97000122070312	206.97999572753906	204.6999969482422	204.92999267578125	204.1242218017578	1823500
223	2021-06-10	204.27999877929688	207.0399932861328	204.27999877929688	206.4499969482422	205.63824462890625	1965600
224	2021-06-11	207.2100067138672	210.44000244140625	206.33999633789062	209.30999755859375	208.48699951171875	1757300
225	2021-06-14	209.6199951171875	210.13999938964844	207.80999755859375	209.5500030517578	208.72605895996094	1343100
226	2021-06-15	210.2100067138672	212.75	209.1699981689453	212.1199951171875	211.28594970703125	2012400
227	2021-06-16	212.41000366210938	213.02999877929688	209.88999938964844	211.13999938964844	210.309814453125	2442300
228	2021-06-17	211.08999633789062	214.3000030517578	210.61000061035156	213.27999877929688	212.44140625	2147700
229	2021-06-18	212.0	214.10000610351562	211.5500030517578	212.6999969482422	211.86367797851562	3689900
230	2021-06-21	213.61000061035156	214.85000610351562	212.6699981689453	213.97000122070312	213.12869262695312	1650000
231	2021-06-22	214.77999877929688	215.99000549316406	213.6199951171875	214.83999633789062	213.99525451660156	1277300
232	2021-06-23	214.5	214.91000366210938	212.82000732421875	214.0800018310547	213.23825073242188	1528300
233	2021-06-24	215.1699981689453	215.1699981689453	213.1699981689453	213.89999389648438	213.05894470214844	1571100
234	2021-06-25	213.61000061035156	214.1999969482422	211.42999267578125	211.91000366210938	211.0767822265625	4079600
235	2021-06-28	212.58999633789062	216.0800018310547	211.92999267578125	215.02000427246094	214.174560546875	1504700
236	2021-06-29	215.30999755859375	219.0500030517578	215.10000610351562	216.99000549316406	216.13681030273438	1397400
237	2021-06-30	216.9600067138672	217.39999389648438	215.7100067138672	216.38999938964844	215.53915405273438	1125700
238	2021-07-01	216.83999633789062	218.07000732421875	216.1300048828125	217.80999755859375	216.95358276367188	1264000
239	2021-07-02	218.0500030517578	219.7100067138672	217.61000061035156	218.52999877929688	218.09129333496094	1084000
240	2021-07-06	217.92999267578125	218.9499969482422	216.42999267578125	218.39999389648438	217.9615478515625	1260800
241	2021-07-07	218.9499969482422	223.13999938964844	218.00999450683594	221.5	221.05532836914062	1677300
242	2021-07-08	220.36000061035156	221.9199981689453	218.75	219.66000366210938	219.21902465820312	1424200
243	2021-07-09	219.8300018310547	221.4199981689453	219.30999755859375	220.77000427246094	220.32679748535156	2009300
244	2021-07-12	220.16000366210938	220.57000732421875	217.89999389648438	219.4600067138672	219.01942443847656	1414600
245	2021-07-13	219.4499969482422	221.92999267578125	219.38999938964844	220.02000427246094	219.57830810546875	1423800
246	2021-07-14	220.94000244140625	221.35000610351562	219.30999755859375	220.88999938964844	220.44654846191406	937000
247	2021-07-15	221.3800048828125	222.27000427246094	220.27000427246094	221.9499969482422	221.50442504882812	1263200
248	2021-07-16	222.72000122070312	223.83999633789062	221.58999633789062	222.1699981689453	221.72398376464844	2144800
249	2021-07-19	221.77000427246094	224.94000244140625	221.4199981689453	224.27000427246094	223.8197784423828	1927700
250	2021-07-20	224.49000549316406	227.55999755859375	224.14999389648438	226.41000366210938	225.95547485351562	1315400
251	2021-07-21	225.83999633789062	226.17999267578125	224.02999877929688	224.22000122070312	223.76986694335938	1048000
252	2021-07-22	224.7899932861328	226.49000549316406	223.22000122070312	225.58999633789062	225.13711547851562	856000
253	2021-07-23	225.00999450683594	229.11000061035156	225.00999450683594	228.89999389648438	228.44046020507812	853600
254	2021-07-26	228.60000610351562	230.47999572753906	227.11000061035156	229.97000122070312	229.50833129882812	1188100
255	2021-07-27	230.5	231.24000549316406	228.92999267578125	230.14999389648438	229.68795776367188	879600
256	2021-07-28	229.0	231.38999938964844	228.25999450683594	230.05999755859375	229.59814453125	1059300
257	2021-07-29	231.02000427246094	233.1199951171875	230.52000427246094	233.0	232.53224182128906	1000300
258	2021-07-30	232.50999450683594	234.35000610351562	232.49000549316406	232.63999938964844	232.17295837402344	1098400
259	2021-08-02	232.8699951171875	233.3300018310547	228.9199981689453	232.5	232.0332489013672	1230500
260	2021-08-03	232.91000366210938	236.42999267578125	232.39999389648438	235.0500030517578	234.578125	1085800
261	2021-08-04	235.0399932861328	236.07000732421875	233.55999755859375	234.89999389648438	234.4284210205078	1091500
262	2021-08-05	235.58999633789062	236.72000122070312	233.8300018310547	235.80999755859375	235.3365936279297	1018800
263	2021-08-06	235.94000244140625	236.58999633789062	234.80999755859375	236.14999389648438	235.67591857910156	784400
264	2021-08-09	236.4600067138672	236.94000244140625	235.2100067138672	236.3800048828125	235.90545654296875	1096800
265	2021-08-10	236.3800048828125	239.0800018310547	235.7100067138672	238.22000122070312	237.74176025390625	1080600
266	2021-08-11	238.4199981689453	239.35000610351562	237.61000061035156	238.0	237.52220153808594	1097000
267	2021-08-12	238.5	238.5	234.8699951171875	236.27999877929688	235.80564880371094	1669800
268	2021-08-13	236.88999938964844	237.72999572753906	235.5	236.75999450683594	236.28468322753906	1306600
269	2021-08-16	235.49000549316406	237.97999572753906	233.88999938964844	237.83999633789062	237.36251831054688	1144300
270	2021-08-17	236.25	236.25	230.77999877929688	231.5399932861328	231.07516479492188	2030900
271	2021-08-18	231.77000427246094	234.7899932861328	230.41000366210938	231.63999938964844	231.1749725341797	1528700
272	2021-08-19	230.3000030517578	234.1999969482422	228.60000610351562	232.47000122070312	232.00331115722656	1138500
273	2021-08-20	232.97000122070312	235.92999267578125	232.0800018310547	234.77999877929688	234.3086700439453	1246700
274	2021-08-23	235.49000549316406	238.5	234.3800048828125	234.63999938964844	234.1689453125	1324900
275	2021-08-24	235.02999877929688	235.27999877929688	232.6199951171875	232.75	232.28274536132812	1367100
276	2021-08-25	232.8800048828125	235.3800048828125	232.6699981689453	234.74000549316406	234.2687530517578	1563600
277	2021-08-26	220.72999572753906	227.57000732421875	215.10000610351562	225.89999389648438	225.4464874267578	5959600
278	2021-08-27	225.8300018310547	226.30999755859375	222.7899932861328	225.25	224.7978057861328	3009000
279	2021-08-30	225.50999450683594	228.24000549316406	224.5800018310547	225.36000061035156	224.90757751464844	2078600
280	2021-08-31	225.4600067138672	226.0800018310547	221.77000427246094	222.91000366210938	222.46250915527344	2568600
281	2021-09-01	222.85000610351562	223.6699981689453	220.6199951171875	222.69000244140625	222.24293518066406	1292200
282	2021-09-02	222.5	225.02000427246094	222.02000427246094	224.9600067138672	224.50839233398438	1219900
283	2021-09-03	225.35000610351562	225.6199951171875	221.6999969482422	222.4499969482422	222.00341796875	1107800
284	2021-09-07	222.8300018310547	223.16000366210938	220.35000610351562	221.5399932861328	221.09524536132812	1236600
285	2021-09-08	221.6199951171875	224.0800018310547	220.72000122070312	224.0399932861328	223.59022521972656	1441000
286	2021-09-09	223.94000244140625	224.1999969482422	220.0800018310547	220.13999938964844	219.69805908203125	1439000
287	2021-09-10	220.72999572753906	221.0	217.69000244140625	218.0500030517578	217.6122589111328	1586200
288	2021-09-13	218.13999938964844	220.66000366210938	217.11000061035156	217.60000610351562	217.1631622314453	1326900
289	2021-09-14	217.77000427246094	218.17999267578125	215.2100067138672	216.2899932861328	215.8557891845703	1157700
290	2021-09-15	216.33999633789062	218.0399932861328	215.14999389648438	216.97000122070312	216.534423828125	1382400
291	2021-09-16	217.00999450683594	221.97000122070312	217.00999450683594	221.55999755859375	221.11520385742188	1702200
292	2021-09-17	221.4600067138672	224.3800048828125	221.4600067138672	222.11000061035156	221.6641082763672	2306100
293	2021-09-20	220.57000732421875	223.4199981689453	220.02999877929688	221.7899932861328	221.34474182128906	1698200
294	2021-09-21	221.97999572753906	222.8000030517578	219.16000366210938	219.5500030517578	219.1092529296875	1226900
295	2021-09-22	220.02999877929688	220.42999267578125	217.16000366210938	219.02000427246094	218.58030700683594	1386700
296	2021-09-23	219.66000366210938	220.4600067138672	218.32000732421875	218.36000061035156	217.921630859375	855400
297	2021-09-24	217.83999633789062	218.27000427246094	216.25	217.7100067138672	217.27294921875	1135400
298	2021-09-27	216.85000610351562	218.9499969482422	216.2899932861328	216.75999450683594	216.32484436035156	1044900
299	2021-09-28	215.1199951171875	216.69000244140625	214.02999877929688	215.1999969482422	214.76797485351562	1461300
300	2021-09-29	215.44000244140625	219.27000427246094	215.44000244140625	216.97000122070312	216.534423828125	1148000
301	2021-09-30	216.0	216.6699981689453	212.10000610351562	212.13999938964844	211.71412658691406	1817300
302	2021-10-01	212.10000610351562	212.27999877929688	208.2899932861328	209.2100067138672	208.79000854492188	1583300
303	2021-10-04	208.3300018310547	209.07000732421875	204.77000427246094	206.19000244140625	206.19000244140625	1499800
304	2021-10-05	206.94000244140625	207.44000244140625	205.08999633789062	205.61000061035156	205.61000061035156	1301500
305	2021-10-06	205.0	207.33999633789062	203.8000030517578	207.1199951171875	207.1199951171875	1140400
306	2021-10-07	207.82000732421875	211.2899932861328	207.82000732421875	210.8300018310547	210.8300018310547	1347500
307	2021-10-08	210.8300018310547	211.3800048828125	209.16000366210938	210.39999389648438	210.39999389648438	918100
308	2021-10-11	209.67999267578125	211.32000732421875	209.67999267578125	209.7899932861328	209.7899932861328	1209100
309	2021-10-12	210.47999572753906	211.2899932861328	207.58999633789062	208.25999450683594	208.25999450683594	1771000
310	2021-10-13	207.9499969482422	211.1300048828125	207.85000610351562	209.39999389648438	209.39999389648438	1159400
311	2021-10-14	209.97000122070312	214.1199951171875	209.5	212.8000030517578	212.8000030517578	1216600
312	2021-10-15	213.8300018310547	214.63999938964844	212.6699981689453	212.8000030517578	212.8000030517578	991400
313	2021-10-18	212.3000030517578	214.0	211.25	213.6999969482422	213.6999969482422	994500
314	2021-10-19	213.75999450683594	214.60000610351562	212.49000549316406	213.7899932861328	213.7899932861328	858200
315	2021-10-20	214.47999572753906	216.7100067138672	213.75999450683594	215.22999572753906	215.22999572753906	1080600
316	2021-10-21	215.77999877929688	219.69000244140625	215.02999877929688	218.94000244140625	218.94000244140625	1144500
317	2021-10-22	219.7899932861328	221.6999969482422	218.67999267578125	220.30999755859375	220.30999755859375	893300
318	2021-10-25	220.27999877929688	223.36000061035156	219.00999450683594	222.49000549316406	222.49000549316406	798400
319	2021-10-26	223.27999877929688	223.27999877929688	221.17999267578125	221.52999877929688	221.52999877929688	925600
320	2021-10-27	221.57000732421875	221.97999572753906	219.6300048828125	220.3699951171875	220.3699951171875	1037700
321	2021-10-28	220.75999450683594	221.8300018310547	220.24000549316406	220.9199981689453	220.9199981689453	819700
322	2021-10-29	220.1699981689453	222.72999572753906	219.64999389648438	221.52000427246094	221.52000427246094	811400
323	2021-11-01	222.2100067138672	222.47999572753906	219.52000427246094	220.47000122070312	220.47000122070312	870000
324	2021-11-02	220.77999877929688	222.60000610351562	219.67999267578125	221.83999633789062	221.83999633789062	1100000
325	2021-11-03	221.10000610351562	224.0	219.89999389648438	223.72000122070312	223.72000122070312	1237900
326	2021-11-04	224.19000244140625	228.25	223.77000427246094	226.2100067138672	226.2100067138672	1543700
327	2021-11-05	227.32000732421875	227.9600067138672	223.89999389648438	225.6300048828125	225.6300048828125	958300
328	2021-11-08	223.3000030517578	225.4600067138672	217.57000732421875	220.92999267578125	220.92999267578125	1891600
329	2021-11-09	219.2899932861328	222.5	218.8699951171875	220.17999267578125	220.17999267578125	869700
330	2021-11-10	219.8300018310547	221.52000427246094	218.67999267578125	220.77000427246094	220.77000427246094	740300
331	2021-11-11	220.99000549316406	222.02999877929688	220.32000732421875	221.27999877929688	221.27999877929688	1001200
332	2021-11-12	222.60000610351562	225.69000244140625	221.82000732421875	225.0	225.0	1370300
333	2021-11-15	227.97999572753906	231.72999572753906	225.5800018310547	227.0	227.0	1794200
334	2021-11-16	227.0	231.39999389648438	227.0	230.3300018310547	230.3300018310547	1693400
335	2021-11-17	228.3800048828125	228.5	220.36000061035156	222.8800048828125	222.8800048828125	2383400
336	2021-11-18	224.05999755859375	224.05999755859375	220.52999877929688	222.33999633789062	222.33999633789062	1779700
337	2021-11-19	222.8300018310547	226.0399932861328	222.39999389648438	224.5500030517578	224.5500030517578	1794500
338	2021-11-22	226.0	229.16000366210938	223.55999755859375	225.9600067138672	225.9600067138672	1627300
339	2021-11-23	226.08999633789062	226.72999572753906	222.89999389648438	225.13999938964844	225.13999938964844	1163700
340	2021-11-24	224.1199951171875	225.33999633789062	222.17999267578125	223.42999267578125	223.42999267578125	956800
341	2021-11-26	222.63999938964844	226.4499969482422	222.3300018310547	224.4199981689453	224.4199981689453	998000
342	2021-11-29	225.0	228.6699981689453	223.1300048828125	225.07000732421875	225.07000732421875	1794500
343	2021-11-30	223.08999633789062	225.3699951171875	220.82000732421875	221.3000030517578	221.3000030517578	3072900
344	2021-12-01	221.30999755859375	228.4499969482422	221.30999755859375	222.7899932861328	222.7899932861328	3450200
345	2021-12-02	218.13999938964844	221.61000061035156	211.4499969482422	215.80999755859375	215.80999755859375	3452900
346	2021-12-03	217.0800018310547	223.99000549316406	214.80999755859375	222.0	222.0	3111400