Volt/voltron/data/DGX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	126.94999694824219	126.94999694824219	124.0	124.98999786376953	122.12174224853516	1195500
3	2020-07-27	124.83999633789062	126.25	123.68000030517578	124.04000091552734	121.19355010986328	1404900
4	2020-07-28	124.19999694824219	125.8499984741211	123.19999694824219	123.45999908447266	120.6268539428711	1104500
5	2020-07-29	124.73999786376953	126.95999908447266	124.26000213623047	126.19999694824219	123.30397033691406	1883200
6	2020-07-30	125.08000183105469	127.01000213623047	124.41000366210938	126.76000213623047	123.85113525390625	894300
7	2020-07-31	126.83999633789062	127.36000061035156	125.0	127.06999969482422	124.15402221679688	1132800
8	2020-08-03	127.7300033569336	130.6999969482422	127.4000015258789	130.00999450683594	127.02654266357422	1336400
9	2020-08-04	129.35000610351562	129.57000732421875	126.30999755859375	128.10000610351562	125.16038513183594	1159500
10	2020-08-05	128.42999267578125	128.7100067138672	126.13999938964844	127.05999755859375	124.14424133300781	759200
11	2020-08-06	127.0	127.16999816894531	123.27999877929688	124.51000213623047	121.65277099609375	1197400
12	2020-08-07	124.25	126.16000366210938	123.70999908447266	125.20999908447266	122.3366928100586	1102000
13	2020-08-10	124.77999877929688	124.98999786376953	120.98999786376953	121.23999786376953	118.45780181884766	1251700
14	2020-08-11	121.81999969482422	121.98999786376953	118.7699966430664	120.13999938964844	117.38304901123047	1240200
15	2020-08-12	120.48999786376953	121.79000091552734	119.44999694824219	121.1500015258789	118.36986541748047	810700
16	2020-08-13	120.73999786376953	121.7699966430664	119.81999969482422	121.75	118.95609283447266	650400
17	2020-08-14	121.2300033569336	121.61000061035156	119.38999938964844	120.01000213623047	117.25602722167969	827400
18	2020-08-17	120.38999938964844	121.76000213623047	119.69000244140625	120.0	117.24625396728516	933800
19	2020-08-18	120.0	120.43000030517578	119.19999694824219	120.0	117.24625396728516	782400
20	2020-08-19	120.94999694824219	120.94999694824219	117.27999877929688	117.66000366210938	114.9599609375	1344400
21	2020-08-20	117.7699966430664	120.86000061035156	117.70999908447266	117.91000366210938	115.20421600341797	979600
22	2020-08-21	117.80999755859375	118.22000122070312	116.47000122070312	117.83000183105469	115.12605285644531	957400
23	2020-08-24	118.06999969482422	118.18000030517578	116.30999755859375	117.5999984741211	114.90132904052734	1158500
24	2020-08-25	117.94000244140625	119.43000030517578	116.77999877929688	118.33000183105469	115.61457824707031	1237900
25	2020-08-26	118.26000213623047	118.7699966430664	116.62999725341797	118.33000183105469	115.61457824707031	1800100
26	2020-08-27	109.22000122070312	111.80000305175781	104.0999984741211	110.01000213623047	107.48550415039062	5631700
27	2020-08-28	110.2300033569336	111.0999984741211	108.7699966430664	110.75	108.2085189819336	1527200
28	2020-08-31	110.12999725341797	112.29000091552734	110.11000061035156	111.23999786376953	108.6872787475586	1364400
29	2020-09-01	111.5	112.68000030517578	106.72000122070312	109.6500015258789	107.1337661743164	2857100
30	2020-09-02	110.37999725341797	111.44000244140625	108.91000366210938	110.69000244140625	108.14990234375	2445900
31	2020-09-03	111.11000061035156	111.2699966430664	107.68000030517578	108.66000366210938	106.16648864746094	2845000
32	2020-09-04	108.97000122070312	109.73999786376953	106.94999694824219	108.88999938964844	106.39120483398438	1688700
33	2020-09-08	108.37999725341797	108.80999755859375	106.54000091552734	107.4000015258789	104.9354019165039	1513500
34	2020-09-09	108.26000213623047	108.6500015258789	106.9800033569336	107.05000305175781	104.59342956542969	1204600
35	2020-09-10	109.69000244140625	111.93000030517578	109.30000305175781	110.5	107.9642562866211	1889700
36	2020-09-11	111.0999984741211	111.30999755859375	108.62000274658203	110.33000183105469	107.79816436767578	1250700
37	2020-09-14	110.97000122070312	113.23999786376953	110.4000015258789	112.72000122070312	110.13331604003906	764700
38	2020-09-15	112.75	115.27999877929688	112.75	113.58999633789062	110.98335266113281	1112700
39	2020-09-16	114.12000274658203	116.05999755859375	113.97000122070312	114.55000305175781	111.92132568359375	983200
40	2020-09-17	113.97000122070312	113.97000122070312	110.86000061035156	112.58999633789062	110.00629425048828	953900
41	2020-09-18	112.19999694824219	114.41999816894531	112.05000305175781	113.87000274658203	111.25692749023438	1364800
42	2020-09-21	112.18000030517578	118.19000244140625	111.88999938964844	118.1500015258789	115.43871307373047	1913200
43	2020-09-22	117.2699966430664	118.01000213623047	114.44999694824219	115.2300033569336	112.5857162475586	1272100
44	2020-09-23	115.31999969482422	115.31999969482422	110.94000244140625	111.31999969482422	108.76544952392578	1257100
45	2020-09-24	111.11000061035156	111.30000305175781	109.01000213623047	109.19000244140625	106.68431854248047	993700
46	2020-09-25	108.87999725341797	112.31999969482422	108.27999877929688	111.69999694824219	109.13672637939453	1137900
47	2020-09-28	112.68000030517578	115.4000015258789	112.66000366210938	113.87999725341797	111.26669311523438	953400
48	2020-09-29	114.01000213623047	114.7300033569336	112.6500015258789	113.6500015258789	111.04197692871094	635700
49	2020-09-30	114.31999969482422	115.3499984741211	113.55999755859375	114.48999786376953	111.8626937866211	1013700
50	2020-10-01	115.08999633789062	115.63999938964844	112.37999725341797	112.69999694824219	110.11376190185547	858400
51	2020-10-02	111.52999877929688	115.1500015258789	109.5	113.87000274658203	111.25692749023438	937600
52	2020-10-05	114.95999908447266	116.0	114.13999938964844	115.38999938964844	113.29924011230469	829700
53	2020-10-06	115.76000213623047	117.62000274658203	114.88999938964844	116.20999908447266	114.10437774658203	819500
54	2020-10-07	116.75	117.97000122070312	115.9000015258789	116.44999694824219	114.34002685546875	695400
55	2020-10-08	116.86000061035156	117.41999816894531	116.05999755859375	116.27999877929688	114.17310333251953	592700
56	2020-10-09	116.80999755859375	117.69000244140625	115.7699966430664	116.66999816894531	114.55604553222656	468900
57	2020-10-12	117.2300033569336	117.7300033569336	116.06999969482422	116.66999816894531	114.55604553222656	529600
58	2020-10-13	116.06999969482422	117.47000122070312	115.69000244140625	117.13999938964844	115.01752471923828	984600
59	2020-10-14	117.83999633789062	119.37000274658203	116.33999633789062	117.62000274658203	115.48883819580078	638600
60	2020-10-15	116.23999786376953	118.3499984741211	115.93000030517578	118.13999938964844	115.99939727783203	510100
61	2020-10-16	118.58999633789062	122.86000061035156	118.55000305175781	120.19999694824219	118.02207946777344	1807200
62	2020-10-19	120.54000091552734	121.7699966430664	120.30999755859375	120.83000183105469	118.64067077636719	1075500
63	2020-10-20	120.79000091552734	123.69999694824219	120.75	123.31999969482422	121.08555603027344	1076700
64	2020-10-21	124.75	125.80000305175781	122.7300033569336	122.83000183105469	120.60443115234375	1650900
65	2020-10-22	122.55999755859375	127.12000274658203	120.7300033569336	126.33999633789062	124.05082702636719	1843400
66	2020-10-23	126.43000030517578	130.83999633789062	125.79000091552734	127.12999725341797	124.8265151977539	1509900
67	2020-10-26	126.4800033569336	126.4800033569336	123.44000244140625	124.31999969482422	122.06743621826172	1438000
68	2020-10-27	125.30000305175781	127.80999755859375	124.19999694824219	127.1500015258789	124.84616088867188	1514700
69	2020-10-28	125.06999969482422	127.33000183105469	124.31999969482422	124.97000122070312	122.70565032958984	1093500
70	2020-10-29	125.0199966430664	125.05000305175781	122.30999755859375	122.97000122070312	120.74188995361328	1202900
71	2020-10-30	122.9000015258789	123.41999816894531	119.87000274658203	122.13999938964844	119.92693328857422	988800
72	2020-11-02	123.11000061035156	125.80000305175781	122.7300033569336	124.83999633789062	122.57801055908203	1142900
73	2020-11-03	125.80000305175781	127.5	125.47000122070312	126.5	124.20793914794922	1243900
74	2020-11-04	127.69000244140625	129.2100067138672	125.5999984741211	125.76000213623047	123.4813461303711	1580300
75	2020-11-05	127.19000244140625	128.6699981689453	125.01000213623047	128.0500030517578	125.72985076904297	1284000
76	2020-11-06	128.0800018310547	129.1199951171875	126.51000213623047	126.91000366210938	124.61050415039062	869000
77	2020-11-09	118.0	125.16000366210938	118.0	120.31999969482422	118.13990020751953	1869700
78	2020-11-10	120.4800033569336	121.30000305175781	118.44999694824219	120.70999908447266	118.52284240722656	1226400
79	2020-11-11	121.54000091552734	124.04000091552734	121.54000091552734	123.26000213623047	121.02664184570312	1008100
80	2020-11-12	122.95999908447266	123.77999877929688	120.61000061035156	121.36000061035156	119.16106414794922	744800
81	2020-11-13	121.7699966430664	122.58000183105469	120.87000274658203	121.5199966430664	119.31816101074219	918600
82	2020-11-16	121.94999694824219	124.97000122070312	119.58999633789062	122.9000015258789	120.67316436767578	989000
83	2020-11-17	122.31999969482422	124.62000274658203	121.83999633789062	123.94000244140625	121.69432067871094	1068700
84	2020-11-18	123.91999816894531	124.63999938964844	122.12000274658203	122.2699966430664	120.05457305908203	1176800
85	2020-11-19	122.19999694824219	123.27999877929688	121.48999786376953	122.80999755859375	120.58479309082031	851700
86	2020-11-20	122.43000030517578	125.47000122070312	122.43000030517578	124.80999755859375	122.54855346679688	2407600
87	2020-11-23	125.58000183105469	128.0500030517578	124.80999755859375	125.61000061035156	123.33405303955078	962600
88	2020-11-24	126.12000274658203	126.94000244140625	124.56999969482422	126.0	123.71699523925781	954400
89	2020-11-25	126.11000061035156	126.20999908447266	124.26000213623047	124.33000183105469	122.07726287841797	706300
90	2020-11-27	123.94000244140625	125.05999755859375	123.80999755859375	124.80000305175781	122.53873443603516	405300
91	2020-11-30	124.87999725341797	125.98999786376953	123.25	123.9800033569336	121.73358917236328	1459900
92	2020-12-01	125.23999786376953	126.37999725341797	124.44999694824219	125.68000030517578	123.40279388427734	1074100
93	2020-12-02	125.62999725341797	126.4000015258789	124.06999969482422	124.37999725341797	122.12633514404297	1005700
94	2020-12-03	124.20999908447266	124.8499984741211	121.8499984741211	122.81999969482422	120.59461212158203	1262300
95	2020-12-04	122.80000305175781	123.79000091552734	122.38999938964844	123.29000091552734	121.05609130859375	780900
96	2020-12-07	123.0	123.94999694824219	122.5	122.9000015258789	120.67316436767578	823300
97	2020-12-08	122.72000122070312	124.48999786376953	122.72000122070312	124.08999633789062	121.84159851074219	1181400
98	2020-12-09	124.2699966430664	125.69000244140625	124.0199966430664	124.16999816894531	121.9201431274414	1018400
99	2020-12-10	123.86000061035156	126.75	123.86000061035156	125.47000122070312	123.19659423828125	1142500
100	2020-12-11	125.0	125.70999908447266	121.45999908447266	122.05999755859375	119.84837341308594	1419300
101	2020-12-14	123.58999633789062	125.30000305175781	122.94999694824219	123.16000366210938	120.92845916748047	1077600
102	2020-12-15	123.69999694824219	124.97000122070312	123.05999755859375	124.5	122.24417114257812	1015300
103	2020-12-16	126.83000183105469	126.9000015258789	120.7300033569336	120.9800033569336	118.78795623779297	1801800
104	2020-12-17	120.0199966430664	122.18000030517578	119.3499984741211	120.72000122070312	118.53266906738281	1651100
105	2020-12-18	120.86000061035156	121.23999786376953	119.13999938964844	120.36000061035156	118.17918395996094	1879300
106	2020-12-21	119.55999755859375	120.87999725341797	118.91999816894531	120.83999633789062	118.65048217773438	1727100
107	2020-12-22	120.86000061035156	121.87999725341797	120.55999755859375	121.19999694824219	119.00396728515625	1030400
108	2020-12-23	121.87000274658203	122.0999984741211	120.38999938964844	120.83000183105469	118.64067077636719	860100
109	2020-12-24	121.02999877929688	121.63999938964844	119.63999938964844	120.2300033569336	118.05154418945312	535300
110	2020-12-28	121.31999969482422	121.41000366210938	118.19999694824219	118.5	116.35289001464844	768200
111	2020-12-29	118.97000122070312	118.98999786376953	117.06999969482422	118.4000015258789	116.25469207763672	970900
112	2020-12-30	119.0999984741211	120.16000366210938	117.83000183105469	118.33000183105469	116.18596649169922	614400
113	2020-12-31	118.02999877929688	119.33000183105469	117.26000213623047	119.16999816894531	117.0107421875	886700
114	2021-01-04	120.0	121.26000213623047	118.61000061035156	121.12000274658203	118.9254150390625	1182300
115	2021-01-05	121.47000122070312	122.68000030517578	120.9800033569336	121.73999786376953	119.53417205810547	1698400
116	2021-01-06	121.13999938964844	127.30000305175781	121.11000061035156	125.70999908447266	123.43224334716797	1721600
117	2021-01-07	125.76000213623047	126.20999908447266	123.43000030517578	123.94000244140625	121.69432067871094	2033000
118	2021-01-08	123.63999938964844	124.4800033569336	120.27999877929688	122.97000122070312	120.74188995361328	1699600
119	2021-01-11	122.68000030517578	124.97000122070312	121.9800033569336	123.62999725341797	121.38993835449219	1135600
120	2021-01-12	124.0199966430664	126.37999725341797	123.61000061035156	126.22000122070312	123.9330062866211	1568500
121	2021-01-13	125.86000061035156	127.69000244140625	125.36000061035156	125.44999694824219	123.17695617675781	1043800
122	2021-01-14	126.2699966430664	126.55999755859375	124.7699966430664	124.97000122070312	122.70565032958984	1239300
123	2021-01-15	124.66999816894531	125.31999969482422	123.33000183105469	124.38999938964844	122.13616180419922	3038500
124	2021-01-19	124.4800033569336	127.16000366210938	123.08000183105469	125.98999786376953	124.26661682128906	1029500
125	2021-01-20	126.08999633789062	127.63999938964844	125.22000122070312	127.36000061035156	125.61788177490234	1114100
126	2021-01-21	127.33999633789062	127.70999908447266	124.68000030517578	125.18000030517578	123.46769714355469	1070300
127	2021-01-22	124.98999786376953	125.69999694824219	123.58999633789062	124.45999908447266	122.75755310058594	1394400
128	2021-01-25	124.3499984741211	125.76000213623047	123.08999633789062	124.97000122070312	123.26057434082031	905300
129	2021-01-26	125.08000183105469	126.26000213623047	123.68000030517578	125.98999786376953	124.26661682128906	965600
130	2021-01-27	125.30000305175781	127.38999938964844	124.5	125.12000274658203	123.40851593017578	2268000
131	2021-01-28	125.66999816894531	127.38999938964844	123.5999984741211	123.72000122070312	122.02767181396484	964300
132	2021-01-29	124.76000213623047	132.10000610351562	124.01000213623047	129.14999389648438	127.38339233398438	1814500
133	2021-02-01	130.42999267578125	134.7100067138672	130.0399932861328	133.33999633789062	131.51608276367188	1425000
134	2021-02-02	133.38999938964844	133.85000610351562	130.86000061035156	130.99000549316406	129.19822692871094	1376600
135	2021-02-03	130.86000061035156	131.9499969482422	126.0	126.9000015258789	125.16417694091797	1789700
136	2021-02-04	126.4000015258789	128.16000366210938	121.63999938964844	121.98999786376953	120.32133483886719	2313900
137	2021-02-05	121.37000274658203	123.1500015258789	119.5999984741211	121.79000091552734	120.12406921386719	1484100
138	2021-02-08	123.0	123.6500015258789	121.4000015258789	121.63999938964844	119.97612762451172	1572500
139	2021-02-09	121.4000015258789	122.83000183105469	121.4000015258789	121.79000091552734	120.12406921386719	1275400
140	2021-02-10	122.91000366210938	123.95999908447266	121.81999969482422	123.55000305175781	121.86000061035156	1160700
141	2021-02-11	124.0	125.55999755859375	122.86000061035156	125.05999755859375	123.3493423461914	1388000
142	2021-02-12	125.0	126.87999725341797	124.9800033569336	126.0199966430664	124.29620361328125	1206500
143	2021-02-16	126.58999633789062	126.58999633789062	121.7699966430664	122.08000183105469	120.41010284423828	1580900
144	2021-02-17	121.12999725341797	123.31999969482422	120.29000091552734	121.8499984741211	120.1832504272461	1197600
145	2021-02-18	121.18000030517578	122.79000091552734	119.5	121.8499984741211	120.1832504272461	1085500
146	2021-02-19	122.0	123.36000061035156	119.0199966430664	119.2300033569336	117.59909057617188	1439400
147	2021-02-22	118.5	118.69999694824219	114.45999908447266	116.20999908447266	114.62039947509766	2180400
148	2021-02-23	116.37000274658203	117.5999984741211	113.36000061035156	117.48999786376953	115.88288879394531	1464400
149	2021-02-24	116.94999694824219	117.95999908447266	114.94999694824219	115.73999786376953	114.15682983398438	993700
150	2021-02-25	115.48999786376953	116.83999633789062	113.69000244140625	114.62999725341797	113.06201171875	1434400
151	2021-02-26	115.0999984741211	116.62999725341797	114.19999694824219	115.58999633789062	114.00887298583984	1519000
152	2021-03-01	116.62999725341797	118.72000122070312	115.5999984741211	116.56999969482422	114.97547912597656	1481300
153	2021-03-02	117.23999786376953	119.30000305175781	116.83999633789062	118.55999755859375	116.93824768066406	1240300
154	2021-03-03	119.0999984741211	119.0999984741211	116.0999984741211	116.87999725341797	115.2812271118164	1199900
155	2021-03-04	116.38999938964844	119.1500015258789	116.08999633789062	117.27999877929688	115.6757583618164	1987100
156	2021-03-05	117.87999725341797	118.31999969482422	115.75	117.95999908447266	116.34646606445312	1533500
157	2021-03-08	117.8499984741211	122.54000091552734	117.81999969482422	121.08999633789062	119.43364715576172	1194600
158	2021-03-09	121.79000091552734	123.37000274658203	119.69000244140625	119.87999725341797	118.24019622802734	1465400
159	2021-03-10	120.47000122070312	122.61000061035156	116.66000366210938	116.87000274658203	115.27136993408203	1707700
160	2021-03-11	119.01000213623047	121.9800033569336	117.5199966430664	121.86000061035156	120.193115234375	1605200
161	2021-03-12	121.5999984741211	122.08000183105469	120.06999969482422	121.87000274658203	120.2029800415039	902800
162	2021-03-15	121.61000061035156	123.62000274658203	121.55000305175781	123.36000061035156	121.67259979248047	877000
163	2021-03-16	123.62000274658203	124.16000366210938	122.30999755859375	122.68000030517578	121.00189208984375	840500
164	2021-03-17	122.16000366210938	125.3499984741211	122.16000366210938	123.12000274658203	121.43587493896484	1098200
165	2021-03-18	123.20999908447266	124.66999816894531	122.02999877929688	124.26000213623047	122.56028747558594	1142500
166	2021-03-19	124.1500015258789	126.30999755859375	124.1500015258789	125.27999877929688	123.56632232666016	1687200
167	2021-03-22	124.88999938964844	126.0999984741211	123.80999755859375	125.91000366210938	124.18771362304688	930500
168	2021-03-23	126.41000366210938	127.48999786376953	124.98999786376953	125.20999908447266	123.4972915649414	981400
169	2021-03-24	125.19000244140625	128.6699981689453	124.98999786376953	126.88999938964844	125.15430450439453	1045800
170	2021-03-25	126.58999633789062	127.33000183105469	125.16000366210938	127.1500015258789	125.41075134277344	1253300
171	2021-03-26	127.44000244140625	129.33999633789062	126.97000122070312	129.24000549316406	127.47217559814453	721300
172	2021-03-29	128.47999572753906	128.97000122070312	126.88999938964844	128.0399932861328	126.28856658935547	1720300
173	2021-03-30	128.0	128.8000030517578	126.4000015258789	128.49000549316406	126.73242950439453	782700
174	2021-03-31	129.2100067138672	129.64999389648438	127.23999786376953	128.33999633789062	126.58447265625	928700
175	2021-04-01	129.99000549316406	129.99000549316406	126.94000244140625	129.44000244140625	127.66944122314453	1048500
176	2021-04-05	129.5	132.24000549316406	129.38999938964844	130.1300048828125	128.34999084472656	1078500
177	2021-04-06	129.25999450683594	129.47000122070312	127.94000244140625	128.30999755859375	127.16072845458984	831500
178	2021-04-07	128.4499969482422	129.35000610351562	127.72000122070312	127.73999786376953	126.59583282470703	700900
179	2021-04-08	127.95999908447266	128.02000427246094	126.61000061035156	126.66000366210938	125.52552032470703	959900
180	2021-04-09	126.91000366210938	127.30000305175781	125.69000244140625	126.69000244140625	125.55525207519531	1062100
181	2021-04-12	127.31999969482422	128.88999938964844	127.05000305175781	128.86000061035156	127.705810546875	1086600
182	2021-04-13	129.05999755859375	130.77000427246094	128.1199951171875	128.38999938964844	127.24002075195312	994500
183	2021-04-14	128.36000061035156	128.75999450683594	126.6500015258789	127.33999633789062	126.19941711425781	1281700
184	2021-04-15	127.80000305175781	129.7899932861328	127.80000305175781	129.14999389648438	127.99320983886719	1015400
185	2021-04-16	130.13999938964844	130.57000732421875	128.75999450683594	130.11000061035156	128.94461059570312	1460000
186	2021-04-19	130.60000610351562	131.08999633789062	129.47000122070312	131.08999633789062	129.91583251953125	876000
187	2021-04-20	130.5	131.39999389648438	128.1699981689453	129.3699951171875	128.21124267578125	1032300
188	2021-04-21	129.47000122070312	130.6699981689453	129.22000122070312	130.02000427246094	128.8554229736328	1166600
189	2021-04-22	131.11000061035156	133.89999389648438	128.3300018310547	133.69000244140625	132.4925537109375	2129400
190	2021-04-23	131.10000610351562	132.77999877929688	130.00999450683594	131.2100067138672	130.03477478027344	1586100
191	2021-04-26	131.63999938964844	133.0500030517578	130.1699981689453	132.27000427246094	131.08526611328125	855400
192	2021-04-27	131.92999267578125	133.0500030517578	131.91000366210938	132.3000030517578	131.11500549316406	1257000
193	2021-04-28	132.47999572753906	132.85000610351562	131.07000732421875	131.67999267578125	130.50054931640625	1359300
194	2021-04-29	131.9499969482422	132.58999633789062	130.0500030517578	131.4600067138672	130.28253173828125	926600
195	2021-04-30	131.0500030517578	132.66000366210938	130.85000610351562	131.8800048828125	130.69876098632812	1239300
196	2021-05-03	132.61000061035156	134.75	132.5500030517578	132.7100067138672	131.52133178710938	1267800
197	2021-05-04	134.00999450683594	136.52000427246094	133.02000427246094	136.38999938964844	135.16836547851562	1498600
198	2021-05-05	137.0	137.19000244140625	134.1199951171875	136.57000732421875	135.3467559814453	1948600
199	2021-05-06	136.25	138.49000549316406	135.7100067138672	138.38999938964844	137.15045166015625	1315400
200	2021-05-07	138.64999389648438	140.63999938964844	138.64999389648438	138.9499969482422	137.70542907714844	1264900
201	2021-05-10	139.75	142.8000030517578	139.11000061035156	141.47999572753906	140.2127685546875	1247100
202	2021-05-11	140.50999450683594	140.8300018310547	137.5	137.85000610351562	136.61529541015625	1176600
203	2021-05-12	137.9499969482422	139.32000732421875	136.00999450683594	136.00999450683594	134.79176330566406	1290300
204	2021-05-13	135.61000061035156	138.1300048828125	135.07000732421875	137.47000122070312	136.2386932373047	1138200
205	2021-05-14	138.1999969482422	138.58999633789062	135.32000732421875	135.4199981689453	134.20704650878906	1262800
206	2021-05-17	135.80999755859375	136.4499969482422	131.2899932861328	132.00999450683594	130.8275909423828	2284300
207	2021-05-18	132.22000122070312	132.80999755859375	130.57000732421875	130.99000549316406	129.8167266845703	1692300
208	2021-05-19	130.30999755859375	131.33999633789062	128.75999450683594	130.69000244140625	129.5194091796875	1611000
209	2021-05-20	130.57000732421875	132.6199951171875	130.17999267578125	131.4499969482422	130.27261352539062	1093700
210	2021-05-21	131.80999755859375	133.2100067138672	130.7899932861328	131.3300018310547	130.1536865234375	710600
211	2021-05-24	132.0	132.66000366210938	130.4499969482422	130.47000122070312	129.3013916015625	735700
212	2021-05-25	130.39999389648438	131.77999877929688	130.39999389648438	130.85000610351562	129.67799377441406	928000
213	2021-05-26	131.25	133.5399932861328	130.67999267578125	132.64999389648438	131.4618682861328	1330000
214	2021-05-27	132.85000610351562	133.50999450683594	131.8000030517578	132.55999755859375	131.37266540527344	1513700
215	2021-05-28	132.77999877929688	133.00999450683594	131.3000030517578	131.6699981689453	130.49063110351562	871600
216	2021-06-01	131.52999877929688	131.64999389648438	126.9800033569336	127.2699966430664	126.13005065917969	1556000
217	2021-06-02	127.72000122070312	128.30999755859375	126.30000305175781	127.52999877929688	126.38772583007812	1220500
218	2021-06-03	127.22000122070312	128.8300018310547	127.22000122070312	128.13999938964844	126.99226379394531	1221800
219	2021-06-04	128.00999450683594	129.6999969482422	128.00999450683594	128.8800048828125	127.72562408447266	1092100
220	2021-06-07	129.2100067138672	129.75999450683594	128.75	128.92999267578125	127.7751693725586	1273600
221	2021-06-08	129.1699981689453	129.3300018310547	126.4000015258789	127.5199966430664	126.3778076171875	943700
222	2021-06-09	127.8499984741211	128.75	127.12999725341797	127.5	126.35799407958984	825200
223	2021-06-10	127.91000366210938	128.6999969482422	127.58999633789062	128.17999267578125	127.03189086914062	1011600
224	2021-06-11	128.47999572753906	128.92999267578125	127.05000305175781	127.29000091552734	126.14987182617188	822800
225	2021-06-14	127.37000274658203	128.50999450683594	126.93000030517578	128.0399932861328	126.89314270019531	842100
226	2021-06-15	128.6199951171875	128.80999755859375	127.01000213623047	128.1699981689453	127.02198791503906	794300
227	2021-06-16	128.35000610351562	128.9600067138672	126.83000183105469	127.45999908447266	126.31834411621094	1240200
228	2021-06-17	127.5	128.30999755859375	126.23999786376953	128.08999633789062	126.94270324707031	1284900
229	2021-06-18	127.62999725341797	128.77999877929688	127.16999816894531	127.5	126.35799407958984	2041600
230	2021-06-21	127.66999816894531	129.89999389648438	127.66999816894531	129.42999267578125	128.2707061767578	1116600
231	2021-06-22	129.57000732421875	130.8800048828125	129.57000732421875	130.24000549316406	129.07345581054688	1096900
232	2021-06-23	130.11000061035156	130.17999267578125	128.97000122070312	129.16000366210938	128.0031280517578	754600
233	2021-06-24	129.33999633789062	129.80999755859375	128.39999389648438	129.19000244140625	128.03286743164062	679600
234	2021-06-25	129.19000244140625	130.27999877929688	128.80999755859375	129.6300048828125	128.4689178466797	1066700
235	2021-06-28	129.8800048828125	132.11000061035156	129.4600067138672	131.66000366210938	130.48072814941406	794600
236	2021-06-29	131.6999969482422	133.8000030517578	131.64999389648438	132.97999572753906	131.78890991210938	840700
237	2021-06-30	133.0800018310547	133.64999389648438	130.94000244140625	131.97000122070312	130.78794860839844	877500
238	2021-07-01	132.24000549316406	133.17999267578125	131.86000061035156	132.9499969482422	131.75917053222656	879300
239	2021-07-02	132.75999450683594	133.69000244140625	132.33999633789062	133.32000732421875	132.12586975097656	914000
240	2021-07-06	132.97000122070312	133.69000244140625	132.08999633789062	133.4600067138672	132.88258361816406	935100
241	2021-07-07	133.22999572753906	134.80999755859375	132.86000061035156	134.6300048828125	134.04751586914062	765900
242	2021-07-08	133.86000061035156	134.77000427246094	133.16000366210938	133.8699951171875	133.29080200195312	800900
243	2021-07-09	134.22999572753906	135.14999389648438	133.7100067138672	135.0399932861328	134.4557342529297	699500
244	2021-07-12	135.0	136.58999633789062	134.75	135.6300048828125	135.04319763183594	853600
245	2021-07-13	135.77000427246094	135.86000061035156	134.69000244140625	135.0399932861328	134.4557342529297	690200
246	2021-07-14	134.86000061035156	135.8000030517578	134.3800048828125	134.61000061035156	134.02760314941406	858400
247	2021-07-15	134.0	134.9600067138672	133.5399932861328	134.07000732421875	133.4899444580078	1118300
248	2021-07-16	134.25	135.3300018310547	133.3800048828125	134.52000427246094	133.93798828125	1220900
249	2021-07-19	134.52000427246094	137.39999389648438	134.1199951171875	136.25	135.66050720214844	1849400
250	2021-07-20	137.07000732421875	139.11000061035156	135.8300018310547	136.27000427246094	135.680419921875	1335900
251	2021-07-21	136.77999877929688	137.27999877929688	135.10000610351562	135.77999877929688	135.19253540039062	1257200
252	2021-07-22	135.25	138.13999938964844	132.10000610351562	137.97000122070312	137.37306213378906	1572600
253	2021-07-23	138.22000122070312	139.99000549316406	137.52999877929688	139.42999267578125	138.8267364501953	951200
254	2021-07-26	139.22000122070312	140.2899932861328	137.77999877929688	138.3800048828125	137.7812957763672	789700
255	2021-07-27	138.24000549316406	140.1699981689453	138.05999755859375	139.9600067138672	139.35446166992188	1153900
256	2021-07-28	140.0	140.6300048828125	139.0	139.97000122070312	139.36441040039062	887500
257	2021-07-29	140.77999877929688	141.7100067138672	139.8000030517578	141.24000549316406	140.62892150878906	872500
258	2021-07-30	141.22999572753906	142.47999572753906	140.88999938964844	141.8000030517578	141.18649291992188	1005700
259	2021-08-02	142.0399932861328	143.63999938964844	141.0800018310547	143.0399932861328	142.42111206054688	852400
260	2021-08-03	143.9600067138672	145.3800048828125	143.50999450683594	145.36000061035156	144.73109436035156	1112100
261	2021-08-04	145.1699981689453	148.57000732421875	144.91000366210938	146.7100067138672	146.07525634765625	1270500
262	2021-08-05	147.0	148.61000061035156	144.82000732421875	147.3000030517578	146.66270446777344	1260400
263	2021-08-06	147.2899932861328	148.25	146.0	146.60000610351562	145.96572875976562	1376200
264	2021-08-09	146.89999389648438	148.3800048828125	146.77999877929688	147.89999389648438	147.2600860595703	826500
265	2021-08-10	147.50999450683594	150.33999633789062	147.00999450683594	148.57000732421875	147.9272003173828	954500
266	2021-08-11	149.47000122070312	149.94000244140625	148.19000244140625	148.5500030517578	147.90728759765625	947000
267	2021-08-12	148.9199981689453	149.00999450683594	146.6699981689453	148.07000732421875	147.4293670654297	1624600
268	2021-08-13	148.69000244140625	149.75999450683594	148.16000366210938	148.22000122070312	147.57872009277344	945100
269	2021-08-16	148.25	151.44000244140625	148.25	151.35000610351562	150.69517517089844	1819900
270	2021-08-17	151.3000030517578	153.42999267578125	150.6999969482422	152.27999877929688	151.6211395263672	1087500
271	2021-08-18	152.17999267578125	152.17999267578125	148.9199981689453	149.1300048828125	148.4847869873047	811400
272	2021-08-19	149.32000732421875	152.5	149.25	151.60000610351562	150.944091796875	923000
273	2021-08-20	151.7899932861328	153.00999450683594	151.5500030517578	152.0	151.3423614501953	776300
274	2021-08-23	152.10000610351562	152.58999633789062	150.16000366210938	150.52999877929688	149.87872314453125	1246400
275	2021-08-24	150.92999267578125	150.92999267578125	148.4499969482422	149.52999877929688	148.88304138183594	785100
276	2021-08-25	149.82000732421875	150.00999450683594	148.6699981689453	149.7100067138672	149.06227111816406	712100
277	2021-08-26	149.83999633789062	150.25	148.8800048828125	149.58999633789062	148.94277954101562	844100
278	2021-08-27	149.88999938964844	149.88999938964844	148.38999938964844	149.13999938964844	148.49473571777344	870300
279	2021-08-30	149.6699981689453	151.94000244140625	148.85000610351562	150.77000427246094	150.11769104003906	751500
280	2021-08-31	150.83999633789062	152.8800048828125	150.0800018310547	152.8300018310547	152.1687774658203	1687600
281	2021-09-01	153.47000122070312	153.7899932861328	151.91000366210938	153.5399932861328	152.8756866455078	706700
282	2021-09-02	153.82000732421875	155.05999755859375	153.8000030517578	155.00999450683594	154.33932495117188	1094400
283	2021-09-03	154.7899932861328	155.9600067138672	154.05999755859375	155.83999633789062	155.16574096679688	844100
284	2021-09-07	155.82000732421875	155.99000549316406	153.69000244140625	155.5399932861328	154.86703491210938	990900
285	2021-09-08	155.55999755859375	158.08999633789062	155.1699981689453	158.0	157.31640625	1110700
286	2021-09-09	158.25999450683594	160.55999755859375	156.89999389648438	157.35000610351562	156.66921997070312	1455100
287	2021-09-10	159.72999572753906	160.35000610351562	154.77000427246094	154.94000244140625	154.26963806152344	1730400
288	2021-09-13	155.2899932861328	155.75	152.22999572753906	153.89999389648438	153.234130859375	1255700
289	2021-09-14	154.8300018310547	155.8800048828125	154.0800018310547	154.80999755859375	154.14019775390625	1471000
290	2021-09-15	154.14999389648438	156.7899932861328	153.99000549316406	155.7899932861328	155.11595153808594	1278800
291	2021-09-16	156.07000732421875	157.0	154.27000427246094	155.00999450683594	154.33932495117188	861600
292	2021-09-17	154.94000244140625	156.8300018310547	154.61000061035156	154.77000427246094	154.10037231445312	4055800
293	2021-09-20	154.3300018310547	155.77999877929688	153.3300018310547	154.22000122070312	153.55274963378906	1406200
294	2021-09-21	154.85000610351562	155.8000030517578	154.16000366210938	154.33999633789062	153.67222595214844	999300
295	2021-09-22	154.97000122070312	154.97000122070312	152.24000549316406	152.7100067138672	152.04930114746094	1334600
296	2021-09-23	152.41000366210938	154.63999938964844	152.07000732421875	153.52000427246094	152.8557891845703	892000
297	2021-09-24	153.52999877929688	154.30999755859375	152.3699951171875	153.08999633789062	152.42764282226562	658600
298	2021-09-27	152.47999572753906	153.0500030517578	149.63999938964844	149.8800048828125	149.23153686523438	1083500
299	2021-09-28	148.94000244140625	148.94000244140625	144.92999267578125	146.0500030517578	145.41810607910156	1902200
300	2021-09-29	146.27000427246094	148.50999450683594	146.16000366210938	147.67999267578125	147.04104614257812	1014300
301	2021-09-30	148.4600067138672	148.86000061035156	145.25	145.30999755859375	144.68130493164062	953900
302	2021-10-01	145.22999572753906	145.6199951171875	141.91000366210938	143.3000030517578	142.6800079345703	1357500
303	2021-10-04	143.0500030517578	143.77999877929688	140.17999267578125	141.24000549316406	141.24000549316406	1319300
304	2021-10-05	141.25	142.82000732421875	141.0399932861328	141.1699981689453	141.1699981689453	1220800
305	2021-10-06	140.61000061035156	142.4499969482422	139.67999267578125	142.3300018310547	142.3300018310547	1777900
306	2021-10-07	143.16000366210938	145.1999969482422	143.16000366210938	143.5	143.5	1217400
307	2021-10-08	143.52000427246094	144.25999450683594	141.52999877929688	141.92999267578125	141.92999267578125	831800
308	2021-10-11	142.0	142.33999633789062	139.6699981689453	140.36000061035156	140.36000061035156	1250200
309	2021-10-12	140.52999877929688	142.0500030517578	140.00999450683594	140.47999572753906	140.47999572753906	1204500
310	2021-10-13	140.97000122070312	141.3699951171875	139.61000061035156	140.9499969482422	140.9499969482422	1425800
311	2021-10-14	142.16000366210938	142.86000061035156	140.75	142.41000366210938	142.41000366210938	1785600
312	2021-10-15	142.88999938964844	143.6699981689453	142.0800018310547	142.5	142.5	3432200
313	2021-10-18	142.24000549316406	143.85000610351562	141.4600067138672	143.72000122070312	143.72000122070312	1095000
314	2021-10-19	144.5	146.24000549316406	144.5	145.7100067138672	145.7100067138672	1359700
315	2021-10-20	146.75	147.7899932861328	146.5399932861328	146.85000610351562	146.85000610351562	1293600
316	2021-10-21	147.5399932861328	149.14999389648438	140.5500030517578	145.36000061035156	145.36000061035156	2854600
317	2021-10-22	145.0	146.57000732421875	143.97999572753906	146.49000549316406	146.49000549316406	1252600
318	2021-10-25	146.25999450683594	146.25999450683594	143.55999755859375	145.00999450683594	145.00999450683594	1321100
319	2021-10-26	145.83999633789062	146.1300048828125	144.25	145.5	145.5	867400
320	2021-10-27	145.5800018310547	145.94000244140625	143.88999938964844	143.94000244140625	143.94000244140625	1025600
321	2021-10-28	144.47999572753906	146.83999633789062	144.25999450683594	145.8300018310547	145.8300018310547	759000
322	2021-10-29	145.8000030517578	147.08999633789062	145.42999267578125	146.77999877929688	146.77999877929688	920900
323	2021-11-01	146.6999969482422	148.47000122070312	145.60000610351562	147.30999755859375	147.30999755859375	1128500
324	2021-11-02	148.07000732421875	148.27000427246094	144.0500030517578	144.22999572753906	144.22999572753906	1322000
325	2021-11-03	143.6699981689453	145.22000122070312	142.58999633789062	145.02999877929688	145.02999877929688	1309200
326	2021-11-04	145.02999877929688	145.9199981689453	142.97999572753906	143.80999755859375	143.80999755859375	1079900
327	2021-11-05	142.13999938964844	142.9199981689453	139.0	140.5500030517578	140.5500030517578	1570300
328	2021-11-08	140.63999938964844	142.39999389648438	139.3000030517578	142.22000122070312	142.22000122070312	1461300
329	2021-11-09	141.5	142.3800048828125	140.42999267578125	142.02999877929688	142.02999877929688	1432200
330	2021-11-10	142.07000732421875	144.83999633789062	142.07000732421875	144.77999877929688	144.77999877929688	963100
331	2021-11-11	144.17999267578125	148.3300018310547	143.5800018310547	148.24000549316406	148.24000549316406	1237200
332	2021-11-12	149.16000366210938	150.6199951171875	148.50999450683594	150.0	150.0	1073500
333	2021-11-15	149.8300018310547	150.57000732421875	146.38999938964844	146.60000610351562	146.60000610351562	1232400
334	2021-11-16	147.05999755859375	149.14999389648438	146.2899932861328	148.0	148.0	1093100
335	2021-11-17	148.30999755859375	149.80999755859375	147.5	147.8300018310547	147.8300018310547	735500
336	2021-11-18	147.8000030517578	148.38999938964844	146.19000244140625	147.82000732421875	147.82000732421875	905100
337	2021-11-19	148.97000122070312	150.08999633789062	147.99000549316406	148.44000244140625	148.44000244140625	1916000
338	2021-11-22	148.13999938964844	151.8000030517578	147.44000244140625	150.74000549316406	150.74000549316406	1074400
339	2021-11-23	150.2100067138672	151.74000549316406	148.64999389648438	151.0399932861328	151.0399932861328	539300
340	2021-11-24	150.94000244140625	152.3699951171875	149.33999633789062	149.52000427246094	149.52000427246094	720400
341	2021-11-26	151.72999572753906	156.55999755859375	151.52999877929688	154.9499969482422	154.9499969482422	1209600
342	2021-11-29	155.0	158.3300018310547	153.1199951171875	156.6999969482422	156.6999969482422	1188600
343	2021-11-30	154.91000366210938	155.5	148.36000061035156	148.67999267578125	148.67999267578125	3358700
344	2021-12-01	149.0	154.66000366210938	148.7100067138672	151.24000549316406	151.24000549316406	1458600
345	2021-12-02	150.9199981689453	155.8300018310547	150.9199981689453	154.32000732421875	154.32000732421875	1641400
346	2021-12-03	154.8000030517578	158.32000732421875	154.67999267578125	157.05999755859375	157.05999755859375	1415300