Volt/voltron/data/DOV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	105.81999969482422	106.18000030517578	105.05999755859375	105.51000213623047	103.26380920410156	1064500
3	2020-07-27	105.19999694824219	106.43000030517578	104.81999969482422	106.25	103.98804473876953	642200
4	2020-07-28	105.6500015258789	106.0999984741211	104.58999633789062	104.7699966430664	102.53955841064453	662900
5	2020-07-29	105.37999725341797	107.13999938964844	105.19000244140625	106.87999725341797	104.6046371459961	634800
6	2020-07-30	105.4800033569336	105.5	103.72000122070312	104.54000091552734	102.314453125	521900
7	2020-07-31	103.7300033569336	104.05999755859375	101.54000091552734	102.93000030517578	100.73872375488281	1658300
8	2020-08-03	103.33999633789062	104.38999938964844	102.70999908447266	103.13999938964844	100.94426727294922	755300
9	2020-08-04	102.62999725341797	103.6500015258789	102.4800033569336	103.33000183105469	101.13021087646484	765700
10	2020-08-05	104.13999938964844	105.47000122070312	103.97000122070312	104.75	102.51998138427734	651100
11	2020-08-06	104.55999755859375	105.29000091552734	104.05000305175781	105.23999786376953	102.99954986572266	459800
12	2020-08-07	105.37999725341797	108.0999984741211	105.37999725341797	108.02999877929688	105.73016357421875	883400
13	2020-08-10	108.36000061035156	110.94000244140625	108.36000061035156	110.5	108.14756774902344	1042500
14	2020-08-11	111.0	113.31999969482422	111.0	112.36000061035156	109.96797943115234	984200
15	2020-08-12	112.94999694824219	113.22000122070312	111.86000061035156	112.56999969482422	110.17350006103516	652700
16	2020-08-13	111.80999755859375	112.54000091552734	111.18000030517578	112.0999984741211	109.71350860595703	556800
17	2020-08-14	111.44000244140625	112.61000061035156	110.83000183105469	111.5199966430664	109.14585876464844	722700
18	2020-08-17	111.69999694824219	112.43000030517578	110.86000061035156	111.88999938964844	109.50798797607422	686700
19	2020-08-18	111.91999816894531	112.18000030517578	110.9000015258789	111.05000305175781	108.68585968017578	529800
20	2020-08-19	111.55000305175781	112.0	110.33999633789062	110.72000122070312	108.36288452148438	368900
21	2020-08-20	109.37000274658203	110.19999694824219	108.9800033569336	109.98999786376953	107.64842224121094	652900
22	2020-08-21	110.08999633789062	110.83000183105469	108.83000183105469	109.94000244140625	107.5994873046875	644900
23	2020-08-24	110.33000183105469	111.05000305175781	109.87999725341797	111.02999877929688	108.66629028320312	617200
24	2020-08-25	111.48999786376953	111.88999938964844	110.43000030517578	111.2300033569336	108.8620376586914	537500
25	2020-08-26	110.86000061035156	111.95999908447266	110.20999908447266	111.4800033569336	109.10671997070312	468900
26	2020-08-27	112.16999816894531	112.44999694824219	111.04000091552734	111.5199966430664	109.14585876464844	454600
27	2020-08-28	111.16000366210938	111.66999816894531	110.2300033569336	111.37999725341797	109.49484252929688	398500
28	2020-08-31	111.0	111.16999816894531	109.41000366210938	109.83999633789062	107.98090362548828	699500
29	2020-09-01	109.33000183105469	111.54000091552734	108.86000061035156	111.41999816894531	109.53417205810547	493100
30	2020-09-02	111.6500015258789	113.94999694824219	110.83999633789062	113.4000015258789	111.48065948486328	651600
31	2020-09-03	113.08999633789062	113.80999755859375	108.56999969482422	109.75	107.89242553710938	575500
32	2020-09-04	111.23999786376953	111.29000091552734	108.58999633789062	109.62000274658203	107.76464080810547	603400
33	2020-09-08	108.79000091552734	110.01000213623047	107.55000305175781	108.13999938964844	106.30968475341797	740500
34	2020-09-09	109.18000030517578	112.56999969482422	108.86000061035156	111.51000213623047	109.62265014648438	797100
35	2020-09-10	111.5199966430664	112.51000213623047	110.80999755859375	110.87999725341797	109.00330352783203	1026300
36	2020-09-11	111.11000061035156	113.37999725341797	111.06999969482422	112.80000305175781	110.89081573486328	562000
37	2020-09-14	113.80000305175781	114.54000091552734	112.91000366210938	113.69000244140625	111.76575469970703	716400
38	2020-09-15	114.0	114.83000183105469	113.22000122070312	113.9800033569336	112.05084991455078	668100
39	2020-09-16	114.76000213623047	116.37000274658203	113.68000030517578	115.33999633789062	113.3878173828125	558500
40	2020-09-17	113.94000244140625	115.83999633789062	112.91000366210938	115.37999725341797	113.42713928222656	694200
41	2020-09-18	115.36000061035156	116.13999938964844	112.0999984741211	112.5999984741211	110.69419860839844	1069500
42	2020-09-21	110.56999969482422	110.75	105.94000244140625	107.44999694824219	105.63136291503906	744900
43	2020-09-22	107.12999725341797	107.76000213623047	106.19000244140625	107.55999755859375	105.739501953125	1008800
44	2020-09-23	107.66999816894531	109.2300033569336	106.6500015258789	106.94999694824219	105.13981628417969	1803500
45	2020-09-24	106.94999694824219	108.9000015258789	105.79000091552734	107.13999938964844	105.32660675048828	665100
46	2020-09-25	106.3499984741211	109.11000061035156	106.05999755859375	108.5	106.6635971069336	630700
47	2020-09-28	110.41999816894531	110.76000213623047	108.63999938964844	108.77999877929688	106.93885040283203	762800
48	2020-09-29	108.83999633789062	109.0999984741211	107.61000061035156	108.23999786376953	106.40799713134766	504200
49	2020-09-30	108.86000061035156	110.30999755859375	107.26000213623047	108.33999633789062	106.50630187988281	894700
50	2020-10-01	109.0	109.61000061035156	106.30000305175781	107.13999938964844	105.32660675048828	623100
51	2020-10-02	105.51000213623047	111.12000274658203	105.4000015258789	110.05000305175781	108.1873550415039	812100
52	2020-10-05	111.29000091552734	112.58999633789062	110.69999694824219	111.33000183105469	109.44568634033203	522300
53	2020-10-06	111.52999877929688	112.66999816894531	109.9000015258789	110.08999633789062	108.2266845703125	437500
54	2020-10-07	111.47000122070312	113.05000305175781	110.87999725341797	111.69999694824219	109.80941772460938	522400
55	2020-10-08	112.37000274658203	112.97000122070312	111.0199966430664	112.93000030517578	111.01861572265625	444600
56	2020-10-09	113.80999755859375	114.29000091552734	112.30999755859375	113.08000183105469	111.16606903076172	500200
57	2020-10-12	113.88999938964844	114.5	113.13999938964844	113.97000122070312	112.04100799560547	610000
58	2020-10-13	113.75	114.52999877929688	111.93000030517578	112.43000030517578	110.52706909179688	475400
59	2020-10-14	112.94999694824219	114.66999816894531	112.94999694824219	113.62000274658203	111.69693756103516	564800
60	2020-10-15	112.05999755859375	114.20999908447266	111.81999969482422	113.9000015258789	111.9721908569336	404800
61	2020-10-16	114.41000366210938	115.41999816894531	113.91000366210938	114.06999969482422	112.13932037353516	650300
62	2020-10-19	114.55000305175781	115.98999786376953	112.44999694824219	112.7699966430664	110.8613052368164	686100
63	2020-10-20	113.08000183105469	116.68000030517578	112.62000274658203	114.23999786376953	112.30644226074219	1043300
64	2020-10-21	113.94999694824219	115.37999725341797	113.66999816894531	113.7300033569336	111.8050765991211	687900
65	2020-10-22	114.41000366210938	115.77999877929688	114.05999755859375	115.23999786376953	113.28951263427734	528400
66	2020-10-23	116.20999908447266	116.52999877929688	115.19999694824219	116.2699966430664	114.30208587646484	532500
67	2020-10-26	114.88999938964844	114.95999908447266	112.33999633789062	113.81999969482422	111.8935546875	584900
68	2020-10-27	113.9800033569336	114.2300033569336	111.5	111.55000305175781	109.66197967529297	671400
69	2020-10-28	109.2300033569336	110.79000091552734	108.5	109.29000091552734	107.44022369384766	1303200
70	2020-10-29	108.41999816894531	111.08000183105469	108.0	110.08999633789062	108.2266845703125	794800
71	2020-10-30	109.83000183105469	111.16999816894531	109.44999694824219	110.70999908447266	108.83618927001953	991300
72	2020-11-02	112.61000061035156	115.12999725341797	112.41000366210938	114.87000274658203	112.92578125	654800
73	2020-11-03	116.58000183105469	118.16000366210938	116.05999755859375	117.16000366210938	115.17701721191406	624600
74	2020-11-04	116.23999786376953	117.26000213623047	113.08999633789062	114.06999969482422	112.13932037353516	685700
75	2020-11-05	115.68000030517578	119.02999877929688	115.68000030517578	117.37000274658203	115.38346862792969	539600
76	2020-11-06	117.95999908447266	118.19999694824219	113.86000061035156	116.41999816894531	114.44953918457031	858300
77	2020-11-09	121.38999938964844	127.38999938964844	119.5999984741211	119.72000122070312	117.69369506835938	1014100
78	2020-11-10	120.30999755859375	122.5999984741211	119.58000183105469	119.80999755859375	117.78215026855469	1689000
79	2020-11-11	120.55999755859375	121.29000091552734	118.13999938964844	120.87000274658203	118.82421875	804800
80	2020-11-12	120.4000015258789	121.08999633789062	118.9800033569336	120.0	117.96894073486328	581600
81	2020-11-13	120.9800033569336	122.91999816894531	119.9800033569336	122.27999877929688	120.21035766601562	639600
82	2020-11-16	124.55999755859375	125.88999938964844	122.30999755859375	125.80000305175781	123.67078399658203	944000
83	2020-11-17	124.94999694824219	125.87000274658203	122.81999969482422	125.41000366210938	123.28738403320312	600400
84	2020-11-18	125.97000122070312	126.86000061035156	124.36000061035156	124.36000061035156	122.2551498413086	750100
85	2020-11-19	123.73999786376953	125.0	123.01000213623047	124.68000030517578	122.56973266601562	473300
86	2020-11-20	124.69000244140625	125.18000030517578	122.91000366210938	123.4800033569336	121.39006042480469	537300
87	2020-11-23	122.75	124.68000030517578	122.75	123.43000030517578	121.34088897705078	790800
88	2020-11-24	124.2699966430664	127.04000091552734	124.12000274658203	126.33999633789062	124.2016372680664	797300
89	2020-11-25	125.56999969482422	126.02999877929688	123.19999694824219	124.12000274658203	122.01921844482422	1412900
90	2020-11-27	124.02999877929688	124.5999984741211	123.4800033569336	123.87999725341797	122.27091217041016	256600
91	2020-11-30	122.87000274658203	123.30000305175781	121.02999877929688	122.02999877929688	120.44493103027344	1025100
92	2020-12-01	123.61000061035156	124.9000015258789	122.52999877929688	122.63999938964844	121.04701232910156	741800
93	2020-12-02	122.16000366210938	123.4000015258789	121.55999755859375	122.29000091552734	120.70155334472656	981000
94	2020-12-03	122.58000183105469	123.37999725341797	120.93000030517578	121.13999938964844	119.56649780273438	691500
95	2020-12-04	121.91999816894531	123.6500015258789	121.7300033569336	123.54000091552734	121.9353256225586	1520400
96	2020-12-07	123.2699966430664	123.30000305175781	121.5199966430664	122.23999786376953	120.65220642089844	1062600
97	2020-12-08	121.36000061035156	122.83000183105469	121.0999984741211	121.93000030517578	120.34622192382812	875800
98	2020-12-09	122.2300033569336	123.54000091552734	121.61000061035156	123.23999786376953	121.63921356201172	604400
99	2020-12-10	123.05999755859375	123.0999984741211	120.12000274658203	121.37000274658203	119.79351043701172	658500
100	2020-12-11	120.5199966430664	121.91999816894531	120.41999816894531	121.37000274658203	119.79351043701172	663800
101	2020-12-14	122.69999694824219	122.9000015258789	119.98999786376953	120.12999725341797	118.56961059570312	525600
102	2020-12-15	121.30999755859375	122.30000305175781	120.04000091552734	121.83999633789062	120.25740051269531	536300
103	2020-12-16	122.37999725341797	122.51000213623047	120.7300033569336	120.87000274658203	119.30000305175781	503200
104	2020-12-17	121.52999877929688	123.93000030517578	120.5	123.76000213623047	122.1524658203125	918500
105	2020-12-18	123.73999786376953	125.69000244140625	122.5	123.86000061035156	122.25116729736328	1690400
106	2020-12-21	121.0999984741211	124.62999725341797	121.04000091552734	123.87000274658203	122.26103973388672	609400
107	2020-12-22	123.9800033569336	124.70999908447266	123.08999633789062	123.44000244140625	121.83662414550781	654000
108	2020-12-23	124.26000213623047	125.36000061035156	123.62999725341797	123.63999938964844	122.03401947021484	1218800
109	2020-12-24	123.72000122070312	124.06999969482422	122.69000244140625	124.0199966430664	122.4090805053711	178300
110	2020-12-28	125.87000274658203	126.19999694824219	124.20999908447266	124.27999877929688	122.66571044921875	485200
111	2020-12-29	124.66999816894531	125.62000274658203	122.44999694824219	123.51000213623047	121.90570831298828	626800
112	2020-12-30	123.55000305175781	125.27999877929688	123.55000305175781	124.43000030517578	122.81376647949219	458100
113	2020-12-31	124.4000015258789	126.44000244140625	123.72000122070312	126.25	124.61011505126953	556800
114	2021-01-04	126.22000122070312	126.75	122.6500015258789	123.33999633789062	121.7379150390625	745600
115	2021-01-05	123.58999633789062	125.20999908447266	123.12000274658203	124.05999755859375	122.44856262207031	572300
116	2021-01-06	125.83000183105469	128.8000030517578	125.1500015258789	127.55999755859375	125.9030990600586	760000
117	2021-01-07	128.02999877929688	129.72000122070312	126.1500015258789	129.4499969482422	127.76854705810547	622500
118	2021-01-08	129.52000427246094	130.41000366210938	127.55000305175781	129.4499969482422	127.76854705810547	549500
119	2021-01-11	128.11000061035156	129.6199951171875	128.11000061035156	128.77999877929688	127.10725402832031	351700
120	2021-01-12	128.8800048828125	129.92999267578125	128.22999572753906	129.60000610351562	127.91661071777344	862400
121	2021-01-13	129.19000244140625	129.55999755859375	127.12000274658203	127.12000274658203	125.46881866455078	1156200
122	2021-01-14	127.72000122070312	128.36000061035156	126.41000366210938	126.94000244140625	125.2911605834961	791600
123	2021-01-15	126.01000213623047	126.05000305175781	123.51000213623047	125.37999725341797	123.75141143798828	598800
124	2021-01-19	126.37000274658203	127.44000244140625	125.33000183105469	125.51000213623047	123.8797378540039	818000
125	2021-01-20	125.93000030517578	126.4000015258789	124.86000061035156	126.01000213623047	124.37323760986328	747800
126	2021-01-21	125.91000366210938	126.11000061035156	124.44999694824219	124.9800033569336	123.35662078857422	526600
127	2021-01-22	124.29000091552734	125.83999633789062	123.43000030517578	125.31999969482422	123.69219970703125	615200
128	2021-01-25	124.94000244140625	126.88999938964844	123.9800033569336	125.06999969482422	123.44544982910156	863500
129	2021-01-26	126.43000030517578	126.5	123.44999694824219	124.25	122.63610076904297	744500
130	2021-01-27	122.58000183105469	123.19999694824219	118.61000061035156	118.94000244140625	117.39507293701172	1397000
131	2021-01-28	120.08000183105469	122.44999694824219	117.44000244140625	118.0	116.46728515625	2015200
132	2021-01-29	117.37999725341797	118.4800033569336	116.06999969482422	116.48999786376953	114.97688293457031	880700
133	2021-02-01	117.4800033569336	117.80999755859375	115.87999725341797	117.58000183105469	116.052734375	898400
134	2021-02-02	118.6500015258789	120.86000061035156	117.87999725341797	119.33999633789062	117.78987121582031	640200
135	2021-02-03	118.76000213623047	121.16999816894531	118.2699966430664	120.83000183105469	119.2605209350586	739600
136	2021-02-04	121.02999877929688	121.47000122070312	119.27999877929688	119.83000183105469	118.27351379394531	622400
137	2021-02-05	120.73999786376953	122.38999938964844	120.56999969482422	121.05999755859375	119.4875259399414	557100
138	2021-02-08	121.61000061035156	122.47000122070312	120.20999908447266	120.88999938964844	119.31974029541016	724500
139	2021-02-09	120.88999938964844	120.95999908447266	119.56999969482422	120.3499984741211	118.78675842285156	360600
140	2021-02-10	120.87999725341797	123.12000274658203	120.3499984741211	122.77999877929688	121.18518829345703	684000
141	2021-02-11	123.16000366210938	123.30999755859375	119.95999908447266	122.0999984741211	120.51402282714844	567200
142	2021-02-12	121.94000244140625	122.87000274658203	121.37999725341797	122.7300033569336	121.13584899902344	289200
143	2021-02-16	123.44999694824219	123.73999786376953	121.62999725341797	121.6500015258789	120.06987762451172	624000
144	2021-02-17	121.18000030517578	121.98999786376953	119.66999816894531	120.62999725341797	119.0631103515625	615300
145	2021-02-18	120.38999938964844	121.38999938964844	118.94000244140625	120.94000244140625	119.36909484863281	442100
146	2021-02-19	121.3499984741211	122.91000366210938	121.26000213623047	122.25	120.66207885742188	676300
147	2021-02-22	121.41999816894531	122.33999633789062	120.86000061035156	122.13999938964844	120.55351257324219	1144800
148	2021-02-23	122.66999816894531	123.62000274658203	120.30000305175781	121.9800033569336	120.39559173583984	804200
149	2021-02-24	121.73999786376953	125.76000213623047	121.13999938964844	125.5	123.86986541748047	723300
150	2021-02-25	125.41999816894531	125.73999786376953	123.86000061035156	124.27999877929688	123.15144348144531	1099000
151	2021-02-26	124.5199966430664	124.81999969482422	122.61000061035156	123.26000213623047	122.14070892333984	1084800
152	2021-03-01	124.41000366210938	129.4499969482422	124.41000366210938	127.37000274658203	126.21337890625	1176500
153	2021-03-02	127.33999633789062	128.13999938964844	126.43000030517578	127.1500015258789	125.9953842163086	871400
154	2021-03-03	127.25	129.0800018310547	126.87000274658203	126.98999786376953	125.83683776855469	686700
155	2021-03-04	127.0199966430664	127.54000091552734	123.58000183105469	125.36000061035156	124.22164154052734	719300
156	2021-03-05	126.70999908447266	130.63999938964844	126.01000213623047	130.05999755859375	128.8789520263672	807900
157	2021-03-08	130.72999572753906	133.30999755859375	130.41000366210938	131.77999877929688	130.58334350585938	774600
158	2021-03-09	132.44000244140625	132.44000244140625	130.77999877929688	130.9199981689453	129.73114013671875	894600
159	2021-03-10	130.77000427246094	134.6699981689453	130.1699981689453	133.07000732421875	131.86163330078125	668900
160	2021-03-11	132.9600067138672	134.8800048828125	132.5	133.86000061035156	132.6444549560547	729100
161	2021-03-12	134.77999877929688	136.0500030517578	134.52000427246094	135.8300018310547	134.59657287597656	922300
162	2021-03-15	135.25	135.8800048828125	133.38999938964844	135.75999450683594	134.52719116210938	737500
163	2021-03-16	135.22999572753906	135.72000122070312	132.4600067138672	135.55999755859375	134.32901000976562	897000
164	2021-03-17	136.4600067138672	137.44000244140625	135.10000610351562	136.9199981689453	135.67666625976562	700300
165	2021-03-18	136.92999267578125	138.19000244140625	136.4499969482422	137.1999969482422	135.95411682128906	701700
166	2021-03-19	136.8000030517578	137.30999755859375	134.50999450683594	135.5500030517578	134.31910705566406	1566500
167	2021-03-22	135.57000732421875	136.77999877929688	134.74000549316406	136.44000244140625	135.20101928710938	687300
168	2021-03-23	135.3300018310547	136.52999877929688	133.00999450683594	133.6199951171875	132.40663146972656	938400
169	2021-03-24	134.58999633789062	137.07000732421875	134.5	135.6699981689453	134.43800354003906	639700
170	2021-03-25	135.64999389648438	138.25999450683594	134.0800018310547	137.6999969482422	136.44956970214844	686600
171	2021-03-26	138.5800018310547	140.10000610351562	137.55999755859375	139.89999389648438	138.6295928955078	525500
172	2021-03-29	139.3300018310547	140.1699981689453	137.72000122070312	138.22999572753906	136.97474670410156	719400
173	2021-03-30	138.5	139.08999633789062	137.75	138.3800048828125	137.1234130859375	668300
174	2021-03-31	138.14999389648438	138.89999389648438	136.57000732421875	137.1300048828125	135.884765625	604400
175	2021-04-01	137.75999450683594	138.0399932861328	135.67999267578125	137.92999267578125	136.67747497558594	498400
176	2021-04-05	139.22000122070312	140.7100067138672	138.3699951171875	140.1699981689453	138.8971405029297	623800
177	2021-04-06	140.0399932861328	141.1199951171875	139.25	139.52999877929688	138.26296997070312	566000
178	2021-04-07	139.25	139.7899932861328	138.3800048828125	139.0800018310547	137.8170623779297	435100
179	2021-04-08	138.52000427246094	139.2100067138672	137.83999633789062	138.52000427246094	137.2621307373047	473000
180	2021-04-09	139.41000366210938	140.10000610351562	138.41000366210938	139.9600067138672	138.68905639648438	350600
181	2021-04-12	139.9499969482422	140.75999450683594	139.4199981689453	140.49000549316406	139.21424865722656	597300
182	2021-04-13	139.66000366210938	139.83999633789062	138.32000732421875	138.66000366210938	137.40087890625	559300
183	2021-04-14	138.1699981689453	139.47999572753906	137.9199981689453	138.3000030517578	137.04412841796875	700300
184	2021-04-15	138.47000122070312	139.4499969482422	137.64999389648438	139.3800048828125	138.1143341064453	565100
185	2021-04-16	140.8300018310547	141.2100067138672	139.5	140.57000732421875	139.29351806640625	737600
186	2021-04-19	140.57000732421875	140.82000732421875	138.8699951171875	140.42999267578125	139.15478515625	801300
187	2021-04-20	144.74000549316406	146.89999389648438	143.77999877929688	144.86000061035156	143.54457092285156	1345300
188	2021-04-21	145.22999572753906	148.85000610351562	145.16000366210938	148.8300018310547	147.478515625	1103400
189	2021-04-22	149.3300018310547	149.39999389648438	147.0500030517578	147.5500030517578	146.2101287841797	802100
190	2021-04-23	147.35000610351562	148.72999572753906	147.02000427246094	148.13999938964844	146.79478454589844	576200
191	2021-04-26	148.69000244140625	149.22999572753906	146.16000366210938	146.38999938964844	145.0606689453125	710000
192	2021-04-27	146.39999389648438	148.10000610351562	145.27000427246094	147.94000244140625	146.5966033935547	751900
193	2021-04-28	148.39999389648438	149.75	147.6300048828125	148.10000610351562	146.75514221191406	1146000
194	2021-04-29	149.00999450683594	151.72000122070312	148.61000061035156	151.3300018310547	149.955810546875	611300
195	2021-04-30	150.24000549316406	151.02999877929688	148.66000366210938	149.19000244140625	147.83523559570312	930800
196	2021-05-03	150.39999389648438	151.0399932861328	148.5	149.77000427246094	148.4099884033203	640800
197	2021-05-04	149.52000427246094	151.9199981689453	148.97999572753906	151.5399932861328	150.1638946533203	616900
198	2021-05-05	151.5500030517578	151.8000030517578	149.4199981689453	150.83999633789062	149.4702606201172	685200
199	2021-05-06	151.7100067138672	152.82000732421875	150.8800048828125	152.6699981689453	151.28363037109375	612200
200	2021-05-07	152.0500030517578	153.6300048828125	151.58999633789062	152.91000366210938	151.52146911621094	817900
201	2021-05-10	154.0	155.77000427246094	153.39999389648438	153.4499969482422	152.0565643310547	638600
202	2021-05-11	152.5	152.5	149.58999633789062	150.19000244140625	148.826171875	728000
203	2021-05-12	150.35000610351562	150.75999450683594	146.27999877929688	146.39999389648438	145.07057189941406	699800
204	2021-05-13	146.6199951171875	150.25999450683594	146.6199951171875	149.57000732421875	148.21180725097656	675400
205	2021-05-14	150.25	152.22999572753906	150.25	151.39999389648438	150.02517700195312	625900
206	2021-05-17	151.0500030517578	151.7100067138672	149.02999877929688	150.3300018310547	148.9648895263672	503900
207	2021-05-18	150.3699951171875	150.63999938964844	147.74000549316406	147.8000030517578	146.45785522460938	534600
208	2021-05-19	146.00999450683594	147.38999938964844	145.0399932861328	147.3699951171875	146.03176879882812	525200
209	2021-05-20	147.6699981689453	148.52000427246094	146.47000122070312	148.07000732421875	146.7254180908203	506900
210	2021-05-21	148.9499969482422	149.8300018310547	147.75	148.27000427246094	146.92359924316406	451700
211	2021-05-24	149.13999938964844	149.9199981689453	148.0399932861328	149.49000549316406	148.1325225830078	887300
212	2021-05-25	149.47000122070312	150.2899932861328	148.83999633789062	149.0	147.64695739746094	797600
213	2021-05-26	148.99000549316406	149.33999633789062	147.91000366210938	148.88999938964844	147.5379638671875	449800
214	2021-05-27	149.77999877929688	150.8800048828125	149.25999450683594	150.25	149.38226318359375	828100
215	2021-05-28	150.7899932861328	150.94000244140625	149.69000244140625	150.5	149.6308135986328	491900
216	2021-06-01	152.0	152.27999877929688	151.0	151.1300048828125	150.25717163085938	432400
217	2021-06-02	151.63999938964844	152.27999877929688	150.5	151.24000549316406	150.36654663085938	541300
218	2021-06-03	150.86000061035156	152.22000122070312	150.00999450683594	152.0399932861328	151.16192626953125	614200
219	2021-06-04	152.17999267578125	153.42999267578125	152.17999267578125	153.14999389648438	152.2655029296875	467200
220	2021-06-07	153.2899932861328	153.75999450683594	151.0	151.6300048828125	150.75430297851562	425200
221	2021-06-08	151.2100067138672	152.1999969482422	150.25	152.02000427246094	151.14202880859375	416900
222	2021-06-09	152.0500030517578	152.0500030517578	150.4199981689453	150.66000366210938	149.78990173339844	370800
223	2021-06-10	152.0	152.02999877929688	150.0399932861328	150.2899932861328	149.42202758789062	466400
224	2021-06-11	150.9199981689453	152.0	150.25999450683594	151.75999450683594	150.88352966308594	675300
225	2021-06-14	151.52000427246094	152.1999969482422	149.42999267578125	150.33999633789062	149.47174072265625	532000
226	2021-06-15	150.6300048828125	151.66000366210938	149.6300048828125	151.3699951171875	150.4957733154297	457300
227	2021-06-16	150.85000610351562	151.66000366210938	149.66000366210938	149.99000549316406	149.12376403808594	661400
228	2021-06-17	150.19000244140625	150.19000244140625	144.91000366210938	145.75999450683594	144.91818237304688	767600
229	2021-06-18	143.86000061035156	144.38999938964844	142.9199981689453	142.9600067138672	142.13436889648438	997100
230	2021-06-21	144.02999877929688	146.5399932861328	143.77000427246094	146.3000030517578	145.455078125	575100
231	2021-06-22	146.22000122070312	147.94000244140625	145.32000732421875	147.3000030517578	146.4492950439453	557400
232	2021-06-23	147.64999389648438	148.1300048828125	146.3000030517578	146.91000366210938	146.06153869628906	921800
233	2021-06-24	147.22999572753906	147.77000427246094	145.91000366210938	147.67999267578125	146.8271026611328	464600
234	2021-06-25	148.3000030517578	149.5399932861328	148.0500030517578	149.30999755859375	148.44769287109375	695900
235	2021-06-28	149.2100067138672	149.50999450683594	147.85000610351562	148.99000549316406	148.12954711914062	488000
236	2021-06-29	149.50999450683594	150.24000549316406	148.77999877929688	149.22999572753906	148.36814880371094	595300
237	2021-06-30	149.24000549316406	150.72999572753906	148.64999389648438	150.60000610351562	149.73023986816406	591200
238	2021-07-01	151.3000030517578	151.75	150.41000366210938	150.9600067138672	150.08816528320312	772800
239	2021-07-02	151.80999755859375	152.30999755859375	150.32000732421875	151.8000030517578	150.92330932617188	470700
240	2021-07-06	151.32000732421875	151.77000427246094	148.74000549316406	150.57000732421875	149.70040893554688	598900
241	2021-07-07	150.22999572753906	153.36000061035156	150.22999572753906	153.0800018310547	152.19590759277344	649300
242	2021-07-08	151.1300048828125	152.6199951171875	149.6199951171875	151.13999938964844	150.26712036132812	1040600
243	2021-07-09	153.25	153.66000366210938	152.52000427246094	153.4600067138672	152.57373046875	676300
244	2021-07-12	152.5	154.9600067138672	152.14999389648438	154.8800048828125	153.98553466796875	623000
245	2021-07-13	154.9499969482422	155.6699981689453	154.00999450683594	154.41000366210938	153.5182342529297	512700
246	2021-07-14	154.9600067138672	155.8300018310547	154.35000610351562	155.3000030517578	154.40310668945312	760600
247	2021-07-15	154.55999755859375	156.69000244140625	154.55999755859375	155.64999389648438	154.75106811523438	682500
248	2021-07-16	156.02000427246094	156.86000061035156	154.72000122070312	154.9499969482422	154.0550994873047	890200
249	2021-07-19	153.0500030517578	153.30999755859375	150.49000549316406	151.97000122070312	151.0923309326172	1270900
250	2021-07-20	152.52999877929688	163.74000549316406	152.52999877929688	162.13999938964844	161.20358276367188	1744700
251	2021-07-21	163.3000030517578	165.75999450683594	163.22000122070312	164.08999633789062	163.14231872558594	1791000
252	2021-07-22	164.72000122070312	164.99000549316406	163.11000061035156	164.8300018310547	163.8780517578125	899700
253	2021-07-23	165.83999633789062	166.33999633789062	163.36000061035156	164.2899932861328	163.34115600585938	929700
254	2021-07-26	163.97999572753906	165.13999938964844	161.85000610351562	162.91000366210938	161.96914672851562	1120500
255	2021-07-27	162.2100067138672	164.61000061035156	161.3699951171875	163.8300018310547	162.8838348388672	953700
256	2021-07-28	164.07000732421875	164.1699981689453	162.2100067138672	162.9600067138672	162.01885986328125	1273800
257	2021-07-29	163.99000549316406	165.27999877929688	163.3800048828125	165.11000061035156	164.1564483642578	566700
258	2021-07-30	164.8300018310547	167.3000030517578	164.1999969482422	167.1199951171875	166.15481567382812	1122600
259	2021-08-02	167.5	169.02000427246094	166.85000610351562	166.94000244140625	165.9758758544922	694700
260	2021-08-03	167.8000030517578	169.97000122070312	166.91000366210938	169.6699981689453	168.6901092529297	935800
261	2021-08-04	168.88999938964844	169.63999938964844	167.10000610351562	168.07000732421875	167.09934997558594	910600
262	2021-08-05	168.8000030517578	169.83999633789062	168.41000366210938	169.19000244140625	168.21287536621094	809200
263	2021-08-06	170.02999877929688	170.69000244140625	168.83999633789062	169.49000549316406	168.5111541748047	719300
264	2021-08-09	169.25	169.47000122070312	168.19000244140625	169.05999755859375	168.0836181640625	766800
265	2021-08-10	169.32000732421875	171.97999572753906	169.22000122070312	171.75	170.75808715820312	771000
266	2021-08-11	172.1300048828125	173.13999938964844	171.47000122070312	172.49000549316406	171.4938201904297	693100
267	2021-08-12	172.14999389648438	172.8000030517578	171.17999267578125	172.05999755859375	171.06629943847656	1065400
268	2021-08-13	172.11000061035156	172.69000244140625	171.14999389648438	171.63999938964844	170.6487274169922	741600
269	2021-08-16	171.52999877929688	174.00999450683594	170.42999267578125	173.9600067138672	172.95533752441406	576200
270	2021-08-17	173.24000549316406	173.66000366210938	171.4199981689453	173.02000427246094	172.020751953125	586600
271	2021-08-18	172.35000610351562	174.08999633789062	171.36000061035156	171.50999450683594	170.51947021484375	719800
272	2021-08-19	170.2100067138672	173.67999267578125	170.0399932861328	172.4199981689453	171.42422485351562	1403700
273	2021-08-20	172.47999572753906	173.16000366210938	171.44000244140625	172.6999969482422	171.70260620117188	1289000
274	2021-08-23	173.27000427246094	174.32000732421875	172.85000610351562	173.10000610351562	172.1002960205078	556500
275	2021-08-24	173.11000061035156	174.5800018310547	172.85000610351562	174.22999572753906	173.22377014160156	516800
276	2021-08-25	174.27999877929688	175.25999450683594	173.85000610351562	174.4600067138672	173.45245361328125	550300
277	2021-08-26	174.1999969482422	174.47000122070312	173.52000427246094	174.0399932861328	173.0348663330078	587300
278	2021-08-27	174.8800048828125	175.3300018310547	174.25999450683594	174.58999633789062	173.58168029785156	491400
279	2021-08-30	174.7899932861328	176.39999389648438	174.36000061035156	175.7899932861328	175.27671813964844	419400
280	2021-08-31	175.69000244140625	175.69000244140625	174.0	174.36000061035156	173.85089111328125	794600
281	2021-09-01	174.82000732421875	174.82000732421875	172.5	173.88999938964844	173.38226318359375	451400
282	2021-09-02	174.86000061035156	176.0500030517578	174.32000732421875	175.99000549316406	175.47613525390625	466100
283	2021-09-03	175.52000427246094	176.24000549316406	174.61000061035156	174.92999267578125	174.41921997070312	556900
284	2021-09-07	174.22999572753906	174.38999938964844	172.57000732421875	172.77000427246094	172.2655487060547	526500
285	2021-09-08	172.6699981689453	175.4600067138672	171.9600067138672	174.85000610351562	174.33946228027344	644200
286	2021-09-09	175.0	176.4600067138672	174.6300048828125	174.83999633789062	174.32948303222656	684900
287	2021-09-10	175.85000610351562	176.0800018310547	173.47000122070312	173.55999755859375	173.05322265625	708700
288	2021-09-13	175.05999755859375	175.32000732421875	169.36000061035156	170.6999969482422	170.2015838623047	991700
289	2021-09-14	171.3000030517578	171.77999877929688	166.35000610351562	166.97000122070312	166.4824676513672	1413200
290	2021-09-15	166.6699981689453	168.49000549316406	166.27000427246094	167.6999969482422	167.21034240722656	1454600
291	2021-09-16	167.77000427246094	167.8699951171875	163.33999633789062	164.25	163.77041625976562	1493700
292	2021-09-17	163.11000061035156	163.99000549316406	161.47999572753906	162.63999938964844	162.1651153564453	1402300
293	2021-09-20	160.0	162.75999450683594	159.16000366210938	162.5399932861328	162.06539916992188	1371400
294	2021-09-21	163.61000061035156	163.61000061035156	160.74000549316406	161.24000549316406	160.7692108154297	585700
295	2021-09-22	162.57000732421875	163.77000427246094	161.9600067138672	162.25	161.77626037597656	693000
296	2021-09-23	163.3300018310547	164.6699981689453	162.92999267578125	163.5399932861328	163.06248474121094	579400
297	2021-09-24	163.0800018310547	163.57000732421875	161.72999572753906	161.89999389648438	161.42727661132812	376300
298	2021-09-27	161.6300048828125	162.8800048828125	161.5800018310547	161.66000366210938	161.18797302246094	614100
299	2021-09-28	161.05999755859375	161.05999755859375	157.5500030517578	158.83999633789062	158.37620544433594	757500
300	2021-09-29	159.49000549316406	159.9499969482422	159.0500030517578	159.3000030517578	158.83486938476562	471400
301	2021-09-30	160.17999267578125	160.19000244140625	155.4600067138672	155.5	155.04595947265625	803500
302	2021-10-01	156.25999450683594	158.11000061035156	154.17999267578125	156.8800048828125	156.42193603515625	548300
303	2021-10-04	156.4199981689453	158.30999755859375	154.9600067138672	155.99000549316406	155.53453063964844	683300
304	2021-10-05	156.5	159.13999938964844	155.38999938964844	158.1199951171875	157.65830993652344	671800
305	2021-10-06	156.69000244140625	159.2100067138672	154.77000427246094	159.07000732421875	158.6055450439453	681800
306	2021-10-07	160.10000610351562	161.16000366210938	159.7100067138672	159.8000030517578	159.33340454101562	707500
307	2021-10-08	158.9499969482422	158.9499969482422	156.69000244140625	157.83999633789062	157.37911987304688	546100
308	2021-10-11	157.61000061035156	158.8000030517578	156.6699981689453	156.6699981689453	156.21253967285156	522600
309	2021-10-12	157.08999633789062	159.13999938964844	156.55999755859375	157.08999633789062	156.63131713867188	625600
310	2021-10-13	157.47000122070312	158.22999572753906	156.3800048828125	157.3800048828125	156.92047119140625	563900
311	2021-10-14	158.11000061035156	162.8000030517578	158.11000061035156	162.50999450683594	162.03549194335938	657900
312	2021-10-15	163.9499969482422	166.5399932861328	163.1300048828125	165.11000061035156	164.62789916992188	887800
313	2021-10-18	164.02999877929688	167.47000122070312	163.9199981689453	166.7899932861328	166.30299377441406	1031600
314	2021-10-19	173.05999755859375	174.22999572753906	166.1699981689453	167.91000366210938	167.41973876953125	1746700
315	2021-10-20	169.5	171.24000549316406	167.8000030517578	168.85000610351562	168.35699462890625	1037200
316	2021-10-21	167.6999969482422	169.75999450683594	166.52000427246094	169.58999633789062	169.09481811523438	499400
317	2021-10-22	170.17999267578125	171.25	169.0800018310547	169.2100067138672	168.7159423828125	532600
318	2021-10-25	168.49000549316406	169.60000610351562	167.66000366210938	168.63999938964844	168.14759826660156	533600
319	2021-10-26	168.94000244140625	169.19000244140625	167.35000610351562	167.39999389648438	166.9112091064453	389900
320	2021-10-27	167.9600067138672	168.6699981689453	165.4600067138672	165.6300048828125	165.14639282226562	481300
321	2021-10-28	166.19000244140625	169.13999938964844	166.02000427246094	169.07000732421875	168.57635498046875	433900
322	2021-10-29	168.63999938964844	170.32000732421875	167.99000549316406	169.0800018310547	168.58631896972656	650700
323	2021-11-01	169.3000030517578	170.19000244140625	167.91000366210938	169.75999450683594	169.26431274414062	460600
324	2021-11-02	170.2899932861328	172.02999877929688	169.8300018310547	171.44000244140625	170.93942260742188	430500
325	2021-11-03	170.77000427246094	171.42999267578125	168.50999450683594	170.0	169.50363159179688	358100
326	2021-11-04	170.82000732421875	173.27999877929688	170.72999572753906	172.13999938964844	171.6373748779297	384700
327	2021-11-05	173.64999389648438	174.2899932861328	170.8800048828125	171.2899932861328	170.78985595703125	586200
328	2021-11-08	173.05999755859375	174.1999969482422	171.55999755859375	173.6199951171875	173.11305236816406	572600
329	2021-11-09	173.25	175.49000549316406	172.97000122070312	175.38999938964844	174.8778839111328	393000
330	2021-11-10	175.38999938964844	176.64999389648438	174.36000061035156	174.75	174.23976135253906	391600
331	2021-11-11	174.69000244140625	174.7899932861328	170.86000061035156	171.14999389648438	170.6502685546875	563300
332	2021-11-12	171.97999572753906	172.88999938964844	169.91000366210938	172.86000061035156	172.3552703857422	564700
333	2021-11-15	173.0	174.97000122070312	172.0	173.5	172.993408203125	644100
334	2021-11-16	173.77999877929688	177.97999572753906	173.77999877929688	176.6300048828125	176.11427307128906	600000
335	2021-11-17	176.42999267578125	177.97999572753906	174.4199981689453	175.41000366210938	174.8978271484375	484500
336	2021-11-18	175.77999877929688	177.0	175.02000427246094	176.5800018310547	176.0644073486328	668800
337	2021-11-19	177.5	178.1999969482422	175.97000122070312	176.0500030517578	175.5359649658203	539000
338	2021-11-22	176.3000030517578	178.32000732421875	175.83999633789062	175.89999389648438	175.3863983154297	432700
339	2021-11-23	176.13999938964844	176.72999572753906	174.72000122070312	175.97999572753906	175.46615600585938	412500
340	2021-11-24	175.10000610351562	176.6699981689453	174.2899932861328	176.24000549316406	175.7254180908203	452000
341	2021-11-26	171.4199981689453	173.57000732421875	170.69000244140625	171.24000549316406	170.74000549316406	546500
342	2021-11-29	172.42999267578125	173.89999389648438	170.8699951171875	171.8000030517578	171.8000030517578	785900
343	2021-11-30	170.52000427246094	171.27000427246094	163.39999389648438	163.85000610351562	163.85000610351562	1728800
344	2021-12-01	165.8800048828125	169.11000061035156	162.82000732421875	162.8300018310547	162.8300018310547	779300
345	2021-12-02	163.55999755859375	167.77999877929688	163.17999267578125	166.42999267578125	166.42999267578125	695800
346	2021-12-03	166.99000549316406	167.97000122070312	164.0	167.00999450683594	167.00999450683594	855200