Volt/voltron/data/DLR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	145.60000610351562	147.24000549316406	145.1300048828125	146.99000549316406	141.2688751220703	1104500
3	2020-07-27	146.42999267578125	151.1199951171875	145.44000244140625	151.00999450683594	145.13238525390625	1577900
4	2020-07-28	151.17999267578125	154.4199981689453	150.80999755859375	153.97000122070312	147.97718811035156	1711900
5	2020-07-29	154.0	157.3699951171875	154.0	157.1999969482422	151.0814666748047	1531800
6	2020-07-30	156.4199981689453	159.4199981689453	156.1199951171875	158.72999572753906	152.55191040039062	1956700
7	2020-07-31	162.1300048828125	165.49000549316406	158.64999389648438	160.5399932861328	154.29147338867188	4292100
8	2020-08-03	159.85000610351562	161.57000732421875	159.5500030517578	160.66000366210938	154.40679931640625	1513300
9	2020-08-04	159.52999877929688	161.49000549316406	159.02000427246094	161.10000610351562	154.8296661376953	1674600
10	2020-08-05	161.42999267578125	161.5	158.7100067138672	159.61000061035156	153.39767456054688	966700
11	2020-08-06	158.89999389648438	160.0	156.83999633789062	157.0	150.8892364501953	867700
12	2020-08-07	156.5500030517578	159.0500030517578	156.22000122070312	158.61000061035156	152.4365997314453	971700
13	2020-08-10	158.58999633789062	159.11000061035156	155.57000732421875	158.24000549316406	152.0809783935547	1520400
14	2020-08-11	158.5399932861328	158.5399932861328	151.4499969482422	151.6300048828125	145.728271484375	1422000
15	2020-08-12	151.9199981689453	154.8699951171875	151.5	154.44000244140625	148.42889404296875	953000
16	2020-08-13	154.08999633789062	155.08999633789062	152.0399932861328	152.13999938964844	146.21839904785156	968800
17	2020-08-14	152.3699951171875	155.13999938964844	152.27000427246094	153.32000732421875	147.3524932861328	1294900
18	2020-08-17	153.33999633789062	157.0	153.30999755859375	156.52000427246094	150.4279327392578	1098600
19	2020-08-18	156.5500030517578	157.1999969482422	154.80999755859375	156.4600067138672	150.37026977539062	762300
20	2020-08-19	157.1999969482422	157.3300018310547	151.41000366210938	151.97999572753906	146.06463623046875	1185400
21	2020-08-20	151.47999572753906	156.0399932861328	151.1199951171875	155.14999389648438	149.1112518310547	1055300
22	2020-08-21	155.75999450683594	155.75999450683594	152.77999877929688	154.55999755859375	148.54420471191406	757100
23	2020-08-24	154.25	154.74000549316406	150.30999755859375	152.85000610351562	146.90078735351562	844400
24	2020-08-25	153.92999267578125	155.80999755859375	152.6699981689453	154.75	148.72683715820312	1312800
25	2020-08-26	153.75999450683594	154.08999633789062	152.33999633789062	153.9600067138672	147.96759033203125	815600
26	2020-08-27	154.6699981689453	155.5800018310547	153.4499969482422	153.6999969482422	147.7176971435547	870000
27	2020-08-28	153.9499969482422	154.35000610351562	151.6199951171875	154.2899932861328	148.2847442626953	1049000
28	2020-08-31	154.91000366210938	157.0	154.47000122070312	155.64999389648438	149.59178161621094	1328200
29	2020-09-01	155.11000061035156	155.24000549316406	152.10000610351562	153.55999755859375	147.58314514160156	735500
30	2020-09-02	152.33999633789062	155.24000549316406	151.30999755859375	155.0	148.9671173095703	2040800
31	2020-09-03	154.77000427246094	155.4600067138672	146.66000366210938	148.16000366210938	142.39332580566406	1350000
32	2020-09-04	148.1999969482422	148.99000549316406	142.02999877929688	145.17999267578125	139.52931213378906	2312300
33	2020-09-08	144.60000610351562	145.4600067138672	140.33999633789062	144.30999755859375	138.69317626953125	2021800
34	2020-09-09	145.6199951171875	149.75999450683594	145.19000244140625	147.5800018310547	141.83590698242188	2120200
35	2020-09-10	147.11000061035156	148.5399932861328	145.4499969482422	145.6300048828125	139.96180725097656	928100
36	2020-09-11	146.5800018310547	147.47000122070312	145.11000061035156	145.60000610351562	139.93295288085938	1532200
37	2020-09-14	145.00999450683594	146.33999633789062	143.22000122070312	144.27999877929688	139.7392578125	1745700
38	2020-09-15	144.86000061035156	148.47000122070312	144.83999633789062	147.27999877929688	142.6448516845703	1881900
39	2020-09-16	150.0	152.97999572753906	149.3699951171875	150.42999267578125	145.69569396972656	2125400
40	2020-09-17	148.8300018310547	149.69000244140625	145.5399932861328	146.72999572753906	142.11216735839844	1855000
41	2020-09-18	145.69000244140625	147.0800018310547	144.02999877929688	144.8800048828125	140.3203887939453	2608700
42	2020-09-21	144.32000732421875	144.64999389648438	141.35000610351562	141.86000061035156	137.39541625976562	2085400
43	2020-09-22	141.60000610351562	144.97000122070312	141.08999633789062	143.41000366210938	138.8966522216797	1770700
44	2020-09-23	142.4499969482422	143.25	138.7100067138672	139.19000244140625	134.80946350097656	2067300
45	2020-09-24	139.52999877929688	143.11000061035156	139.47999572753906	141.25	136.8046112060547	1166500
46	2020-09-25	141.25	142.0800018310547	139.75	142.02000427246094	137.55038452148438	1225500
47	2020-09-28	144.17999267578125	146.13999938964844	143.83999633789062	145.94000244140625	141.3470001220703	1414600
48	2020-09-29	146.0	148.1699981689453	145.74000549316406	147.52000427246094	142.87730407714844	1017500
49	2020-09-30	148.13999938964844	148.7899932861328	145.44000244140625	146.75999450683594	142.14120483398438	1656400
50	2020-10-01	146.88999938964844	148.25	145.1999969482422	147.25	142.61578369140625	1482900
51	2020-10-02	146.39999389648438	149.77999877929688	145.39999389648438	149.35000610351562	144.64968872070312	1726000
52	2020-10-05	149.07000732421875	152.4199981689453	147.13999938964844	151.97999572753906	147.19692993164062	1339300
53	2020-10-06	151.97999572753906	153.47999572753906	150.17999267578125	153.02999877929688	148.21388244628906	1222200
54	2020-10-07	153.5800018310547	154.1999969482422	152.19000244140625	152.5800018310547	147.77804565429688	1438100
55	2020-10-08	153.25999450683594	158.0	153.13999938964844	156.85000610351562	151.91368103027344	1000800
56	2020-10-09	157.58999633789062	158.6999969482422	156.82000732421875	158.33999633789062	153.3567657470703	1205400
57	2020-10-12	158.27000427246094	159.5800018310547	156.92999267578125	159.05999755859375	154.05410766601562	1320700
58	2020-10-13	158.6199951171875	159.50999450683594	157.41000366210938	157.97999572753906	153.00808715820312	1120200
59	2020-10-14	157.99000549316406	158.27999877929688	155.38999938964844	156.36000061035156	151.4390869140625	1044500
60	2020-10-15	155.58999633789062	158.66000366210938	155.0	156.6699981689453	151.73931884765625	1038600
61	2020-10-16	156.5399932861328	158.99000549316406	155.88999938964844	157.6999969482422	152.73692321777344	1336500
62	2020-10-19	158.16000366210938	158.6999969482422	154.52999877929688	155.17999267578125	150.29620361328125	1021000
63	2020-10-20	155.77000427246094	156.63999938964844	154.52000427246094	155.60000610351562	150.7030029296875	705900
64	2020-10-21	154.6199951171875	156.38999938964844	153.72999572753906	154.8699951171875	149.9959716796875	1025100
65	2020-10-22	154.7899932861328	155.0	151.9600067138672	152.3000030517578	147.50686645507812	1223600
66	2020-10-23	152.5	152.8699951171875	150.25	152.60000610351562	147.79742431640625	743000
67	2020-10-26	151.75999450683594	152.72999572753906	150.4600067138672	152.6699981689453	147.86520385742188	878900
68	2020-10-27	152.97999572753906	153.55999755859375	150.66000366210938	150.66000366210938	145.91845703125	737700
69	2020-10-28	148.72999572753906	151.16000366210938	148.16000366210938	149.8800048828125	145.16302490234375	995500
70	2020-10-29	149.8699951171875	150.3300018310547	147.55999755859375	148.72000122070312	144.03952026367188	1118100
71	2020-10-30	147.5800018310547	147.5800018310547	140.91000366210938	144.3000030517578	139.7586212158203	1855300
72	2020-11-02	146.25999450683594	148.2899932861328	145.0	145.9499969482422	141.35670471191406	1175800
73	2020-11-03	147.47999572753906	147.91000366210938	145.33999633789062	145.88999938964844	141.29859924316406	1404600
74	2020-11-04	146.5	151.22999572753906	146.16000366210938	148.00999450683594	143.3518524169922	2445200
75	2020-11-05	150.52999877929688	151.39999389648438	147.41000366210938	147.50999450683594	142.8675994873047	1874500
76	2020-11-06	148.33999633789062	148.33999633789062	146.42999267578125	146.67999267578125	142.063720703125	2211100
77	2020-11-09	149.8699951171875	150.8300018310547	138.0	138.22000122070312	133.86996459960938	3239100
78	2020-11-10	138.55999755859375	138.9499969482422	134.4199981689453	135.82000732421875	131.54550170898438	2867600
79	2020-11-11	138.19000244140625	141.69000244140625	137.27000427246094	140.99000549316406	136.5528106689453	2579100
80	2020-11-12	141.39999389648438	142.61000061035156	140.14999389648438	141.39999389648438	136.9499053955078	1263300
81	2020-11-13	142.61000061035156	144.99000549316406	141.00999450683594	144.64999389648438	140.09762573242188	1500900
82	2020-11-16	145.0	145.14999389648438	140.41000366210938	142.0	137.53102111816406	1875600
83	2020-11-17	141.86000061035156	143.27999877929688	140.38999938964844	142.4199981689453	137.9377899169922	1131600
84	2020-11-18	142.22999572753906	145.11000061035156	141.66000366210938	142.39999389648438	137.91842651367188	1812200
85	2020-11-19	141.97000122070312	143.4499969482422	140.41000366210938	143.0	138.4995574951172	1229600
86	2020-11-20	143.0	144.32000732421875	142.00999450683594	142.6999969482422	138.208984375	1457800
87	2020-11-23	142.64999389648438	143.97000122070312	139.72999572753906	139.97000122070312	135.56491088867188	1230700
88	2020-11-24	139.75	140.44000244140625	131.91000366210938	132.60000610351562	128.42684936523438	3999800
89	2020-11-25	133.9499969482422	135.94000244140625	132.7100067138672	135.75	131.47772216796875	3046600
90	2020-11-27	136.27999877929688	136.82000732421875	135.2100067138672	136.72999572753906	132.42684936523438	487100
91	2020-11-30	137.0	137.07000732421875	134.27000427246094	134.75	130.5092010498047	2116500
92	2020-12-01	135.83999633789062	137.75	134.7899932861328	135.1300048828125	130.87722778320312	2106100
93	2020-12-02	134.75	135.22000122070312	132.0800018310547	132.16000366210938	128.00070190429688	1680000
94	2020-12-03	133.64999389648438	135.35000610351562	133.02000427246094	133.64999389648438	129.4438018798828	1672800
95	2020-12-04	133.77000427246094	135.8000030517578	132.7100067138672	135.47000122070312	131.20654296875	1805600
96	2020-12-07	135.22999572753906	137.55999755859375	134.7899932861328	135.22999572753906	130.9740753173828	1556900
97	2020-12-08	135.3699951171875	136.38999938964844	133.0800018310547	133.3699951171875	129.17262268066406	1927900
98	2020-12-09	133.4499969482422	133.61000061035156	129.72000122070312	129.75	125.66653442382812	2580200
99	2020-12-10	130.0	131.1699981689453	128.67999267578125	129.66000366210938	125.57938385009766	2774900
100	2020-12-11	129.22000122070312	130.8800048828125	128.0	130.27000427246094	126.17017364501953	1767000
101	2020-12-14	129.16000366210938	131.05999755859375	128.0	128.08999633789062	125.13463592529297	1847600
102	2020-12-15	128.27000427246094	129.1999969482422	126.79000091552734	128.8000030517578	125.82826232910156	2529300
103	2020-12-16	129.24000549316406	130.77999877929688	128.0399932861328	129.5800018310547	126.59026336669922	1494600
104	2020-12-17	130.1999969482422	134.91000366210938	130.1999969482422	133.92999267578125	130.8398895263672	2303000
105	2020-12-18	134.07000732421875	134.9499969482422	132.19000244140625	134.02000427246094	130.9278106689453	5403600
106	2020-12-21	131.97999572753906	134.74000549316406	131.27999877929688	134.64999389648438	131.54327392578125	2065700
107	2020-12-22	134.33999633789062	138.60000610351562	134.19000244140625	138.5399932861328	135.34352111816406	2023300
108	2020-12-23	139.22999572753906	139.9600067138672	136.7899932861328	136.7899932861328	133.6339111328125	1959300
109	2020-12-24	136.8800048828125	138.1699981689453	136.52999877929688	137.42999267578125	134.25914001464844	460100
110	2020-12-28	137.72000122070312	138.8800048828125	137.3699951171875	138.61000061035156	135.4119110107422	1140600
111	2020-12-29	139.0	139.57000732421875	137.72000122070312	138.0	134.81597900390625	1009200
112	2020-12-30	138.2100067138672	139.77999877929688	137.72000122070312	138.35000610351562	135.1579132080078	1032800
113	2020-12-31	138.19000244140625	139.72000122070312	137.0	139.50999450683594	136.2911376953125	1019000
114	2021-01-04	139.99000549316406	139.99000549316406	135.08999633789062	135.2899932861328	132.16851806640625	1858100
115	2021-01-05	135.42999267578125	136.27999877929688	132.8800048828125	132.9600067138672	129.8922882080078	1614000
116	2021-01-06	132.1300048828125	132.82000732421875	130.05999755859375	132.11000061035156	129.0618896484375	1823800
117	2021-01-07	131.89999389648438	134.16000366210938	131.60000610351562	133.61000061035156	130.5272674560547	2187100
118	2021-01-08	133.50999450683594	134.89999389648438	132.00999450683594	133.60000610351562	130.51751708984375	2341500
119	2021-01-11	133.17999267578125	133.3699951171875	129.57000732421875	131.27000427246094	128.24127197265625	1917500
120	2021-01-12	130.99000549316406	131.9199981689453	130.0500030517578	131.50999450683594	128.47572326660156	1748700
121	2021-01-13	131.75	133.60000610351562	131.75	133.14999389648438	130.077880859375	1272800
122	2021-01-14	132.94000244140625	134.2100067138672	131.6300048828125	133.4499969482422	130.3709716796875	1442200
123	2021-01-15	133.10000610351562	136.64999389648438	132.6999969482422	136.47999572753906	133.3310546875	1762600
124	2021-01-19	139.1999969482422	139.25999450683594	137.0800018310547	137.99000549316406	134.80621337890625	1622100
125	2021-01-20	137.99000549316406	141.4199981689453	137.13999938964844	140.72000122070312	137.4732208251953	1814000
126	2021-01-21	140.00999450683594	141.5399932861328	139.13999938964844	141.22000122070312	137.96170043945312	1459500
127	2021-01-22	140.6699981689453	142.0399932861328	140.14999389648438	140.4600067138672	137.21923828125	1109700
128	2021-01-25	141.0399932861328	143.75	140.61000061035156	142.6300048828125	139.33917236328125	1651800
129	2021-01-26	142.2899932861328	146.0	141.86000061035156	145.85000610351562	142.48487854003906	1167100
130	2021-01-27	145.36000061035156	149.69000244140625	144.0	149.1699981689453	145.72825622558594	2866100
131	2021-01-28	147.1199951171875	149.08999633789062	144.6999969482422	144.8699951171875	141.52748107910156	3027600
132	2021-01-29	143.8300018310547	147.3800048828125	141.85000610351562	143.9499969482422	140.6287078857422	3433600
133	2021-02-01	144.39999389648438	148.25	143.38999938964844	148.2100067138672	144.79043579101562	1954200
134	2021-02-02	149.0	150.42999267578125	147.89999389648438	148.61000061035156	145.1811981201172	1231100
135	2021-02-03	148.36000061035156	148.36000061035156	145.99000549316406	147.32000732421875	143.92095947265625	1283000
136	2021-02-04	147.13999938964844	147.33999633789062	142.86000061035156	145.0500030517578	141.7033233642578	2725400
137	2021-02-05	145.0500030517578	147.0	144.64999389648438	145.55999755859375	142.20156860351562	1478600
138	2021-02-08	145.02000427246094	146.66000366210938	144.2100067138672	146.3699951171875	142.9928741455078	1025400
139	2021-02-09	146.3699951171875	148.35000610351562	145.80999755859375	148.24000549316406	144.81973266601562	1220800
140	2021-02-10	149.5	149.9600067138672	146.05999755859375	147.52999877929688	144.12611389160156	801900
141	2021-02-11	147.19000244140625	148.75	143.94000244140625	144.82000732421875	141.47865295410156	1521700
142	2021-02-12	144.0	145.0	138.35000610351562	140.05999755859375	136.82846069335938	1957100
143	2021-02-16	140.8300018310547	140.86000061035156	135.8000030517578	137.1999969482422	134.03445434570312	2529600
144	2021-02-17	136.9199981689453	138.66000366210938	136.72999572753906	138.27999877929688	135.08953857421875	1203100
145	2021-02-18	137.66000366210938	139.0	137.1300048828125	137.94000244140625	134.7573699951172	1011900
146	2021-02-19	138.05999755859375	139.4600067138672	136.41000366210938	136.4499969482422	133.3017578125	1446600
147	2021-02-22	135.5500030517578	138.05999755859375	134.5	137.60000610351562	134.4252166748047	1647200
148	2021-02-23	138.36000061035156	138.85000610351562	135.83999633789062	137.3000030517578	134.13214111328125	1776700
149	2021-02-24	136.72999572753906	137.63999938964844	134.6999969482422	135.14999389648438	132.03173828125	1243500
150	2021-02-25	135.0	137.2100067138672	133.1699981689453	134.3699951171875	131.26974487304688	1386600
151	2021-02-26	134.92999267578125	138.0	134.50999450683594	134.72999572753906	131.62142944335938	2722100
152	2021-03-01	135.58999633789062	137.02000427246094	132.3000030517578	132.9600067138672	129.8922882080078	1930900
153	2021-03-02	132.8800048828125	133.80999755859375	129.8800048828125	131.1199951171875	128.0947265625	1761900
154	2021-03-03	130.5	131.0	125.12000274658203	125.66000366210938	122.76070404052734	2075700
155	2021-03-04	126.1500015258789	131.0399932861328	124.6500015258789	129.0	126.02364349365234	2959700
156	2021-03-05	129.0	132.58999633789062	126.33000183105469	132.0	128.9544219970703	2783300
157	2021-03-08	131.97000122070312	135.0	130.02999877929688	132.17999267578125	129.13027954101562	2053600
158	2021-03-09	133.5399932861328	137.4499969482422	133.25	135.0800018310547	131.96336364746094	1728900
159	2021-03-10	135.6199951171875	136.77999877929688	134.27999877929688	135.35000610351562	132.2271270751953	1811900
160	2021-03-11	135.64999389648438	137.22999572753906	134.38999938964844	134.85000610351562	131.73866271972656	1648800
161	2021-03-12	131.60000610351562	134.32000732421875	130.22000122070312	134.19000244140625	132.2313690185547	2864000
162	2021-03-15	134.5800018310547	135.64999389648438	134.08999633789062	135.07000732421875	133.09854125976562	2388700
163	2021-03-16	135.5	136.41000366210938	135.11000061035156	135.67999267578125	133.69961547851562	1737300
164	2021-03-17	135.25	135.72999572753906	134.02999877929688	134.67999267578125	132.71421813964844	1782900
165	2021-03-18	133.67999267578125	135.05999755859375	132.25999450683594	134.16000366210938	132.20181274414062	1174300
166	2021-03-19	134.16000366210938	137.58999633789062	133.39999389648438	133.50999450683594	131.561279296875	2355000
167	2021-03-22	133.83999633789062	136.80999755859375	133.50999450683594	136.5500030517578	134.5569305419922	1422300
168	2021-03-23	137.1300048828125	140.1999969482422	136.5800018310547	140.0	137.95655822753906	1629100
169	2021-03-24	139.19000244140625	141.08999633789062	138.11000061035156	140.08999633789062	138.0452423095703	2166100
170	2021-03-25	140.07000732421875	140.72999572753906	137.77000427246094	138.36000061035156	136.3404998779297	1763100
171	2021-03-26	138.27000427246094	143.10000610351562	137.63999938964844	142.91000366210938	140.8240966796875	1867300
172	2021-03-29	142.9499969482422	145.0500030517578	141.07000732421875	144.5500030517578	142.44017028808594	1270500
173	2021-03-30	143.6699981689453	144.1199951171875	140.75999450683594	141.24000549316406	139.178466796875	1322800
174	2021-03-31	140.6699981689453	142.3699951171875	138.6999969482422	140.83999633789062	138.7843017578125	1600700
175	2021-04-01	141.66000366210938	143.3699951171875	140.5500030517578	143.25	141.15911865234375	1334100
176	2021-04-05	143.5399932861328	145.8699951171875	142.72000122070312	145.77000427246094	143.64234924316406	1268000
177	2021-04-06	145.41000366210938	145.64999389648438	143.07000732421875	144.6699981689453	142.55841064453125	1266600
178	2021-04-07	145.25999450683594	145.35000610351562	142.52000427246094	142.89999389648438	140.81422424316406	1726700
179	2021-04-08	144.0500030517578	145.80999755859375	141.66000366210938	141.8800048828125	139.80914306640625	1510700
180	2021-04-09	142.0	142.0500030517578	140.32000732421875	141.25999450683594	139.1981658935547	1385000
181	2021-04-12	141.49000549316406	143.6699981689453	140.2899932861328	143.52000427246094	141.42520141601562	974400
182	2021-04-13	143.60000610351562	146.4600067138672	143.33999633789062	146.19000244140625	144.0562286376953	1288800
183	2021-04-14	145.75	146.2899932861328	143.4199981689453	143.6199951171875	141.5237274169922	725000
184	2021-04-15	144.47999572753906	147.39999389648438	144.41000366210938	147.24000549316406	145.0908966064453	965800
185	2021-04-16	147.55999755859375	147.77999877929688	145.50999450683594	145.9600067138672	143.82958984375	1292200
186	2021-04-19	146.1999969482422	147.97999572753906	145.39999389648438	147.75999450683594	145.60328674316406	774500
187	2021-04-20	148.00999450683594	151.77999877929688	148.00999450683594	150.94000244140625	148.7368927001953	1382100
188	2021-04-21	151.92999267578125	152.3000030517578	150.3000030517578	150.82000732421875	148.61865234375	1434100
189	2021-04-22	150.30999755859375	150.66000366210938	148.97000122070312	149.0500030517578	146.8744659423828	1066500
190	2021-04-23	148.8800048828125	149.82000732421875	147.72000122070312	149.0399932861328	146.86460876464844	697400
191	2021-04-26	149.50999450683594	149.50999450683594	147.74000549316406	148.22999572753906	146.06643676757812	1345800
192	2021-04-27	148.89999389648438	148.89999389648438	146.69000244140625	147.92999267578125	145.77081298828125	1082500
193	2021-04-28	148.38999938964844	148.5	146.58999633789062	147.1699981689453	145.02191162109375	1151600
194	2021-04-29	147.52999877929688	149.0399932861328	145.27000427246094	149.0399932861328	146.86460876464844	1656100
195	2021-04-30	150.0	154.55999755859375	149.66000366210938	154.30999755859375	152.05770874023438	2837200
196	2021-05-03	153.4199981689453	153.77000427246094	150.57000732421875	151.6699981689453	149.45623779296875	1607800
197	2021-05-04	151.64999389648438	154.1300048828125	151.5399932861328	153.00999450683594	150.77667236328125	1553100
198	2021-05-05	152.22000122070312	152.60000610351562	149.64999389648438	150.16000366210938	147.96827697753906	1453600
199	2021-05-06	150.0	150.91000366210938	148.1999969482422	149.52999877929688	147.34747314453125	1129600
200	2021-05-07	150.0500030517578	151.39999389648438	148.85000610351562	151.17999267578125	148.973388671875	1312400
201	2021-05-10	151.8800048828125	152.50999450683594	150.74000549316406	151.02999877929688	148.8255615234375	954300
202	2021-05-11	150.5399932861328	150.5399932861328	147.7899932861328	148.64999389648438	146.4803009033203	1118300
203	2021-05-12	148.0500030517578	148.97999572753906	146.30999755859375	147.1199951171875	144.97264099121094	1094600
204	2021-05-13	147.25	149.99000549316406	146.1199951171875	148.94000244140625	146.76608276367188	1847400
205	2021-05-14	149.30999755859375	149.91000366210938	148.0800018310547	148.8800048828125	146.7069549560547	555700
206	2021-05-17	149.02000427246094	150.47999572753906	148.11000061035156	148.22000122070312	146.05657958984375	791400
207	2021-05-18	147.6999969482422	150.5399932861328	146.75999450683594	149.91000366210938	147.721923828125	907300
208	2021-05-19	150.0399932861328	151.16000366210938	148.2100067138672	150.00999450683594	147.82046508789062	763700
209	2021-05-20	150.16000366210938	153.13999938964844	149.63999938964844	151.25	149.0423583984375	822700
210	2021-05-21	150.33999633789062	151.88999938964844	150.25	150.89999389648438	148.6974639892578	644400
211	2021-05-24	151.60000610351562	152.22999572753906	150.55999755859375	151.22000122070312	149.01280212402344	913200
212	2021-05-25	151.22000122070312	152.72000122070312	150.0	152.44000244140625	150.21499633789062	775800
213	2021-05-26	152.77000427246094	153.3699951171875	150.74000549316406	150.9600067138672	148.75660705566406	887000
214	2021-05-27	150.9600067138672	151.83999633789062	149.5800018310547	150.1699981689453	147.97811889648438	979200
215	2021-05-28	151.3300018310547	152.7100067138672	150.1699981689453	151.55999755859375	149.34783935546875	800600
216	2021-06-01	152.17999267578125	153.1699981689453	151.55999755859375	153.14999389648438	150.9146270751953	815700
217	2021-06-02	153.61000061035156	154.80999755859375	152.72000122070312	154.75999450683594	152.50112915039062	1536200
218	2021-06-03	155.0	156.1300048828125	153.6300048828125	155.42999267578125	153.16134643554688	1683400
219	2021-06-04	156.1999969482422	156.5800018310547	155.0	155.17999267578125	152.9149932861328	1030100
220	2021-06-07	156.05999755859375	159.10000610351562	155.5	158.5	156.18653869628906	1543600
221	2021-06-08	158.97999572753906	160.8699951171875	158.39999389648438	160.02000427246094	157.68435668945312	1680100
222	2021-06-09	161.24000549316406	162.13999938964844	160.19000244140625	160.8800048828125	158.53179931640625	1424200
223	2021-06-10	160.19000244140625	164.0399932861328	159.10000610351562	163.94000244140625	161.54714965820312	1123900
224	2021-06-11	163.05999755859375	163.5	161.44000244140625	162.1999969482422	159.83253479003906	1185500
225	2021-06-14	161.13999938964844	162.39999389648438	160.3699951171875	162.3300018310547	161.1128692626953	1062100
226	2021-06-15	162.0500030517578	162.44000244140625	159.27000427246094	159.3699951171875	158.175048828125	1034800
227	2021-06-16	160.27000427246094	161.94000244140625	157.4499969482422	157.57000732421875	156.38856506347656	2547000
228	2021-06-17	157.0	157.75999450683594	155.00999450683594	156.69000244140625	155.51515197753906	2104600
229	2021-06-18	156.8300018310547	157.52999877929688	154.07000732421875	154.1999969482422	153.0438232421875	4174800
230	2021-06-21	154.57000732421875	156.2899932861328	153.10000610351562	155.67999267578125	154.51272583007812	1593700
231	2021-06-22	155.57000732421875	156.6199951171875	154.88999938964844	154.88999938964844	153.72865295410156	1185000
232	2021-06-23	154.42999267578125	154.52999877929688	149.9600067138672	151.9499969482422	150.81068420410156	1944100
233	2021-06-24	151.9499969482422	152.92999267578125	149.6999969482422	150.02999877929688	148.90509033203125	1543900
234	2021-06-25	150.17999267578125	152.44000244140625	149.7100067138672	152.2100067138672	151.06875610351562	1041000
235	2021-06-28	152.69000244140625	153.4199981689453	151.82000732421875	152.69000244140625	151.54515075683594	1066500
236	2021-06-29	152.25999450683594	153.88999938964844	151.72000122070312	152.41000366210938	151.26724243164062	929200
237	2021-06-30	152.33999633789062	153.5800018310547	150.25999450683594	150.4600067138672	149.33187866210938	1333500
238	2021-07-01	150.5800018310547	151.55999755859375	149.74000549316406	149.83999633789062	148.7165069580078	1556900
239	2021-07-02	150.3800048828125	151.6199951171875	149.66000366210938	150.27000427246094	149.14329528808594	1187100
240	2021-07-06	150.27000427246094	152.52000427246094	149.8800048828125	152.32000732421875	151.1779327392578	1398100
241	2021-07-07	152.58999633789062	154.6300048828125	151.13999938964844	153.88999938964844	152.73614501953125	1648100
242	2021-07-08	153.7100067138672	155.41000366210938	153.30999755859375	154.5800018310547	153.4209747314453	1072800
243	2021-07-09	155.10000610351562	155.82000732421875	154.5399932861328	155.75999450683594	154.5921173095703	1279700
244	2021-07-12	156.22999572753906	158.05999755859375	155.5	157.67999267578125	156.4977264404297	1021800
245	2021-07-13	157.60000610351562	158.0	154.99000549316406	155.49000549316406	154.32415771484375	774000
246	2021-07-14	155.38999938964844	157.75	155.1199951171875	157.36000061035156	156.1801300048828	733700
247	2021-07-15	157.88999938964844	158.5	156.10000610351562	157.08999633789062	155.9121551513672	624100
248	2021-07-16	157.3800048828125	158.75999450683594	156.77000427246094	157.32000732421875	156.14044189453125	738700
249	2021-07-19	157.52000427246094	158.5800018310547	155.10000610351562	156.32000732421875	155.14793395996094	1557500
250	2021-07-20	156.6199951171875	157.8000030517578	156.25	157.0	155.8228302001953	958600
251	2021-07-21	156.60000610351562	156.6199951171875	154.41000366210938	154.67999267578125	153.5202178955078	922900
252	2021-07-22	154.22999572753906	154.8800048828125	153.3300018310547	153.97999572753906	152.82546997070312	805600
253	2021-07-23	153.82000732421875	155.08999633789062	152.72999572753906	154.86000061035156	153.69886779785156	737500
254	2021-07-26	154.27000427246094	154.4499969482422	152.85000610351562	153.77999877929688	152.62696838378906	974100
255	2021-07-27	153.77999877929688	155.75	152.85000610351562	155.3800048828125	154.21498107910156	814500
256	2021-07-28	155.30999755859375	155.3300018310547	153.3699951171875	154.16000366210938	153.00411987304688	765300
257	2021-07-29	154.67999267578125	154.88999938964844	149.8000030517578	150.49000549316406	149.3616485595703	1613800
258	2021-07-30	154.49000549316406	157.69000244140625	153.3800048828125	154.16000366210938	153.00411987304688	1819400
259	2021-08-02	154.35000610351562	156.61000061035156	153.0	154.74000549316406	153.57977294921875	862300
260	2021-08-03	154.77000427246094	156.5500030517578	153.97000122070312	155.14999389648438	153.9866943359375	1073300
261	2021-08-04	155.49000549316406	157.1199951171875	154.35000610351562	155.92999267578125	154.76084899902344	828400
262	2021-08-05	156.39999389648438	156.6199951171875	154.08999633789062	155.9600067138672	154.79063415527344	1107600
263	2021-08-06	155.8000030517578	157.9499969482422	155.52000427246094	157.0800018310547	155.90223693847656	758900
264	2021-08-09	156.72000122070312	158.0500030517578	156.22000122070312	157.6699981689453	156.48780822753906	1477100
265	2021-08-10	157.5500030517578	157.75	154.24000549316406	154.3699951171875	153.21253967285156	895500
266	2021-08-11	154.64999389648438	156.9600067138672	154.3300018310547	156.4600067138672	155.28688049316406	752800
267	2021-08-12	156.5500030517578	158.0500030517578	155.1699981689453	157.52000427246094	156.33892822265625	868100
268	2021-08-13	158.16000366210938	159.17999267578125	157.63999938964844	159.10000610351562	157.90708923339844	477200
269	2021-08-16	158.88999938964844	161.6999969482422	158.19000244140625	161.39999389648438	160.18983459472656	1011200
270	2021-08-17	161.1199951171875	162.3699951171875	160.00999450683594	161.6199951171875	160.40818786621094	815000
271	2021-08-18	161.1999969482422	161.82000732421875	158.88999938964844	159.64999389648438	158.4529571533203	1273700
272	2021-08-19	160.36000061035156	163.61000061035156	159.58999633789062	162.89999389648438	161.6785888671875	1136400
273	2021-08-20	162.64999389648438	164.25	161.77999877929688	162.77000427246094	161.54957580566406	1007500
274	2021-08-23	162.17999267578125	163.38999938964844	161.39999389648438	162.08999633789062	160.87466430664062	1215400
275	2021-08-24	162.19000244140625	162.2899932861328	160.0	161.5800018310547	160.3684844970703	949400
276	2021-08-25	160.67999267578125	161.0500030517578	157.0800018310547	158.6300048828125	157.44061279296875	1244800
277	2021-08-26	158.3000030517578	159.52999877929688	157.5399932861328	158.86000061035156	157.66888427734375	791100
278	2021-08-27	159.60000610351562	160.4499969482422	158.75	160.11000061035156	158.90951538085938	904600
279	2021-08-30	160.10000610351562	162.4499969482422	159.33999633789062	162.4199981689453	161.2021942138672	1133300
280	2021-08-31	162.44000244140625	164.16000366210938	161.0	163.91000366210938	162.68101501464844	1272700
281	2021-09-01	164.39999389648438	166.8300018310547	163.4199981689453	166.60000610351562	165.35086059570312	1169100
282	2021-09-02	167.0	168.07000732421875	164.77999877929688	168.0	166.7403564453125	1109300
283	2021-09-03	167.3000030517578	168.3000030517578	165.99000549316406	167.60000610351562	166.34335327148438	1296200
284	2021-09-07	166.92999267578125	166.92999267578125	164.27000427246094	166.39999389648438	165.15234375	1343800
285	2021-09-08	165.74000549316406	168.3000030517578	165.50999450683594	166.13999938964844	164.89430236816406	1400300
286	2021-09-09	159.13999938964844	160.4499969482422	157.75999450683594	157.8800048828125	156.69622802734375	5111700
287	2021-09-10	158.1699981689453	158.97999572753906	155.19000244140625	155.3699951171875	154.20504760742188	2428000
288	2021-09-13	156.05999755859375	156.80999755859375	153.60000610351562	154.7100067138672	153.5500030517578	1617900
289	2021-09-14	153.8699951171875	154.75	153.24000549316406	154.2100067138672	154.2100067138672	1077300
290	2021-09-15	154.14999389648438	156.75999450683594	153.77999877929688	156.02000427246094	156.02000427246094	1695700
291	2021-09-16	156.02000427246094	156.75999450683594	154.00999450683594	156.41000366210938	156.41000366210938	968000
292	2021-09-17	155.05999755859375	157.99000549316406	155.05999755859375	156.8000030517578	156.8000030517578	2601700
293	2021-09-20	156.2100067138672	157.72999572753906	154.88999938964844	157.30999755859375	157.30999755859375	1447600
294	2021-09-21	157.3699951171875	158.64999389648438	156.5500030517578	157.16000366210938	157.16000366210938	1785900
295	2021-09-22	157.6699981689453	160.08999633789062	157.39999389648438	159.52999877929688	159.52999877929688	1789400
296	2021-09-23	159.8000030517578	160.0	153.9600067138672	154.67999267578125	154.67999267578125	1523600
297	2021-09-24	154.35000610351562	155.00999450683594	152.11000061035156	152.72000122070312	152.72000122070312	1083700
298	2021-09-27	151.92999267578125	152.88999938964844	147.60000610351562	147.77999877929688	147.77999877929688	1514600
299	2021-09-28	146.77000427246094	147.00999450683594	143.00999450683594	146.08999633789062	146.08999633789062	2709000
300	2021-09-29	146.22000122070312	148.1999969482422	146.22000122070312	146.75999450683594	146.75999450683594	1128000
301	2021-09-30	147.27000427246094	147.63999938964844	144.3699951171875	144.4499969482422	144.4499969482422	995500
302	2021-10-01	145.4199981689453	146.4199981689453	144.0500030517578	145.05999755859375	145.05999755859375	889900
303	2021-10-04	144.52000427246094	146.0399932861328	143.8300018310547	145.4499969482422	145.4499969482422	1177400
304	2021-10-05	143.0	144.14999389648438	141.0	142.6999969482422	142.6999969482422	1694700
305	2021-10-06	142.4600067138672	145.1199951171875	140.8800048828125	145.10000610351562	145.10000610351562	1449300
306	2021-10-07	145.77999877929688	146.77000427246094	143.42999267578125	143.69000244140625	143.69000244140625	1022800
307	2021-10-08	143.3800048828125	143.3800048828125	140.25999450683594	140.66000366210938	140.66000366210938	1066700
308	2021-10-11	140.27000427246094	140.75	139.4499969482422	139.72999572753906	139.72999572753906	1065700
309	2021-10-12	139.97999572753906	142.24000549316406	139.30999755859375	141.8699951171875	141.8699951171875	1372400
310	2021-10-13	142.1300048828125	144.41000366210938	141.47999572753906	144.3300018310547	144.3300018310547	1537400
311	2021-10-14	145.6300048828125	149.42999267578125	145.44000244140625	148.9499969482422	148.9499969482422	1631200
312	2021-10-15	149.57000732421875	149.99000549316406	146.8000030517578	147.5399932861328	147.5399932861328	1323900
313	2021-10-18	146.8699951171875	148.0500030517578	146.11000061035156	147.5399932861328	147.5399932861328	1783500
314	2021-10-19	147.57000732421875	150.11000061035156	146.75999450683594	149.91000366210938	149.91000366210938	1699600
315	2021-10-20	150.75	154.27000427246094	150.3800048828125	153.16000366210938	153.16000366210938	1330500
316	2021-10-21	153.02000427246094	154.8699951171875	152.3300018310547	154.77999877929688	154.77999877929688	980900
317	2021-10-22	155.0	157.10000610351562	153.97999572753906	156.88999938964844	156.88999938964844	969400
318	2021-10-25	156.91000366210938	157.35000610351562	155.1300048828125	156.72000122070312	156.72000122070312	1087300
319	2021-10-26	157.32000732421875	158.27999877929688	156.57000732421875	157.25	157.25	1143000
320	2021-10-27	161.99000549316406	161.99000549316406	156.6199951171875	156.88999938964844	156.88999938964844	1319000
321	2021-10-28	157.3300018310547	160.22999572753906	157.05999755859375	160.08999633789062	160.08999633789062	930500
322	2021-10-29	159.0399932861328	160.5	157.00999450683594	157.80999755859375	157.80999755859375	1512900
323	2021-11-01	157.49000549316406	158.14999389648438	155.07000732421875	158.07000732421875	158.07000732421875	907800
324	2021-11-02	158.7899932861328	159.1699981689453	157.1199951171875	157.97000122070312	157.97000122070312	847800
325	2021-11-03	158.36000061035156	159.6699981689453	157.3300018310547	158.5	158.5	1216000
326	2021-11-04	158.72000122070312	159.27000427246094	155.97000122070312	156.16000366210938	156.16000366210938	1051000
327	2021-11-05	156.80999755859375	157.25	154.39999389648438	155.47000122070312	155.47000122070312	773500
328	2021-11-08	155.75	156.4199981689453	153.88999938964844	156.05999755859375	156.05999755859375	862600
329	2021-11-09	156.5500030517578	159.50999450683594	156.41000366210938	157.14999389648438	157.14999389648438	1243900
330	2021-11-10	156.60000610351562	157.99000549316406	154.02999877929688	154.11000061035156	154.11000061035156	855800
331	2021-11-11	154.0399932861328	154.63999938964844	151.86000061035156	153.6699981689453	153.6699981689453	730800
332	2021-11-12	154.02000427246094	156.52999877929688	153.35000610351562	156.32000732421875	156.32000732421875	1062600
333	2021-11-15	158.0	162.5800018310547	158.0	161.1999969482422	161.1999969482422	1851200
334	2021-11-16	161.41000366210938	162.35000610351562	160.5	161.7100067138672	161.7100067138672	1583300
335	2021-11-17	161.0800018310547	164.27999877929688	160.8300018310547	164.11000061035156	164.11000061035156	1325800
336	2021-11-18	164.74000549316406	165.3000030517578	161.61000061035156	164.3000030517578	164.3000030517578	949100
337	2021-11-19	165.47000122070312	166.5	164.3699951171875	165.5800018310547	165.5800018310547	1550800
338	2021-11-22	164.5	165.49000549316406	162.77999877929688	163.17999267578125	163.17999267578125	947700
339	2021-11-23	163.3300018310547	166.13999938964844	163.17999267578125	165.11000061035156	165.11000061035156	1249800
340	2021-11-24	165.83999633789062	166.75	164.85000610351562	166.2100067138672	166.2100067138672	1183900
341	2021-11-26	164.97000122070312	168.5399932861328	164.0	164.75999450683594	164.75999450683594	1044100
342	2021-11-29	165.88999938964844	169.97000122070312	163.58999633789062	168.7899932861328	168.7899932861328	1400700
343	2021-11-30	167.97999572753906	169.82000732421875	166.9499969482422	167.74000549316406	167.74000549316406	2684700
344	2021-12-01	168.69000244140625	169.2100067138672	162.7100067138672	162.83999633789062	162.83999633789062	1875600
345	2021-12-02	163.36000061035156	166.8699951171875	163.05999755859375	165.6999969482422	165.6999969482422	1281000
346	2021-12-03	165.86000061035156	166.75999450683594	163.49000549316406	165.27999877929688	165.27999877929688	1369300