Volt/voltron/data/DRI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	76.08999633789062	78.80000305175781	75.16999816894531	78.63999938964844	76.58199310302734	1783700
3	2020-07-27	78.12999725341797	78.20999908447266	75.62000274658203	76.37000274658203	74.37140655517578	2379500
4	2020-07-28	74.80000305175781	77.02999877929688	74.22000122070312	75.83999633789062	73.85527038574219	2306100
5	2020-07-29	76.69000244140625	79.23999786376953	76.44999694824219	78.83999633789062	76.77676391601562	2110600
6	2020-07-30	77.19999694824219	78.91000366210938	76.44999694824219	78.55000305175781	76.49435424804688	1532800
7	2020-07-31	78.4800033569336	78.4800033569336	75.7699966430664	75.9000015258789	73.91370391845703	2718900
8	2020-08-03	76.22000122070312	76.33000183105469	73.87999725341797	74.48999786376953	72.54060363769531	1871600
9	2020-08-04	74.70999908447266	77.41000366210938	74.70999908447266	76.4800033569336	74.47853088378906	1742000
10	2020-08-05	77.47000122070312	78.2300033569336	74.91000366210938	75.75	73.76762390136719	1656800
11	2020-08-06	75.12999725341797	77.0999984741211	75.11000061035156	76.48999786376953	74.4882583618164	1714500
12	2020-08-07	76.0	79.08000183105469	75.54000091552734	79.05999755859375	76.99099731445312	2655400
13	2020-08-10	79.75	82.62999725341797	79.75	81.52999877929688	79.39636993408203	2636600
14	2020-08-11	83.43000030517578	85.9800033569336	81.77999877929688	84.13999938964844	81.93806457519531	4441200
15	2020-08-12	85.12999725341797	85.19999694824219	83.5999984741211	84.5999984741211	82.38603210449219	2726500
16	2020-08-13	84.5	85.47000122070312	83.83999633789062	84.55000305175781	82.33732604980469	2035100
17	2020-08-14	84.20999908447266	85.0999984741211	83.75	84.06999969482422	81.86988067626953	1654700
18	2020-08-17	83.62000274658203	84.20999908447266	82.48999786376953	83.9000015258789	81.704345703125	1519300
19	2020-08-18	83.91000366210938	83.91999816894531	81.70999908447266	82.83000183105469	80.66234588623047	1640100
20	2020-08-19	81.26000213623047	82.4800033569336	79.41000366210938	79.87000274658203	77.7798080444336	3074800
21	2020-08-20	79.38999938964844	81.36000061035156	78.8499984741211	80.91000366210938	78.79259490966797	1181500
22	2020-08-21	81.30999755859375	83.47000122070312	80.9800033569336	82.70999908447266	80.54548645019531	2086200
23	2020-08-24	83.62999725341797	84.02999877929688	82.1500015258789	82.87999725341797	80.7110366821289	1629900
24	2020-08-25	83.69000244140625	84.29000091552734	81.63999938964844	82.61000061035156	80.44811248779297	1695200
25	2020-08-26	82.30000305175781	83.44999694824219	81.98999786376953	82.7300033569336	80.5649642944336	1520300
26	2020-08-27	83.87999725341797	87.37000274658203	83.77999877929688	85.76000213623047	83.51566314697266	2312000
27	2020-08-28	86.83999633789062	90.44000244140625	86.02999877929688	89.86000061035156	87.50837707519531	2932000
28	2020-08-31	89.9000015258789	89.93000030517578	86.66999816894531	86.66999816894531	84.40185546875	1936200
29	2020-09-01	85.93000030517578	87.5199966430664	85.19000244140625	87.13999938964844	84.85955047607422	1919900
30	2020-09-02	87.80000305175781	90.61000061035156	87.27999877929688	90.30999755859375	87.94658660888672	1804500
31	2020-09-03	90.13999938964844	92.31999969482422	87.83999633789062	89.0999984741211	86.76825714111328	1906100
32	2020-09-04	90.05000305175781	91.33999633789062	87.6500015258789	89.27999877929688	86.94355010986328	1469600
33	2020-09-08	88.58000183105469	92.08000183105469	88.29000091552734	89.12000274658203	86.78775024414062	2200700
34	2020-09-09	89.43000030517578	89.80999755859375	88.05999755859375	88.58000183105469	86.26187133789062	1888900
35	2020-09-10	88.56999969482422	91.23999786376953	88.51000213623047	89.94999694824219	87.59600830078125	1727200
36	2020-09-11	89.94999694824219	89.95999908447266	84.91000366210938	86.80000305175781	84.52845764160156	1960200
37	2020-09-14	88.06999969482422	91.79000091552734	87.86000061035156	91.61000061035156	89.21257019042969	1563800
38	2020-09-15	91.25	94.44999694824219	90.33999633789062	93.37999725341797	90.93624877929688	1815700
39	2020-09-16	93.37000274658203	94.75	92.56999969482422	92.97000122070312	90.53697967529297	1920500
40	2020-09-17	92.11000061035156	93.0999984741211	90.55000305175781	91.62000274658203	89.22230529785156	1777100
41	2020-09-18	91.0999984741211	93.06999969482422	89.19999694824219	89.97000122070312	87.6155014038086	2035200
42	2020-09-21	86.08999633789062	87.8499984741211	85.37999725341797	87.77999877929688	85.48280334472656	2070100
43	2020-09-22	88.12000274658203	90.0	87.44999694824219	89.9800033569336	87.62523651123047	1601300
44	2020-09-23	91.2699966430664	91.45999908447266	88.94000244140625	90.0	87.64470672607422	2949100
45	2020-09-24	92.41000366210938	99.5999984741211	92.30999755859375	97.30999755859375	94.7634048461914	7289300
46	2020-09-25	98.5999984741211	99.62000274658203	95.69999694824219	97.16999816894531	94.62705993652344	3601800
47	2020-09-28	98.66999816894531	101.29000091552734	97.2699966430664	100.58000183105469	97.94782257080078	3217900
48	2020-09-29	101.27999877929688	101.75	98.38999938964844	100.80000305175781	98.16207122802734	2288800
49	2020-09-30	100.18000030517578	103.05999755859375	100.18000030517578	100.73999786376953	98.10364532470703	2421000
50	2020-10-01	101.80000305175781	104.9800033569336	100.83999633789062	104.87999725341797	102.13529205322266	2053400
51	2020-10-02	101.5	105.6500015258789	101.2300033569336	104.20999908447266	101.48282623291016	2011900
52	2020-10-05	105.05999755859375	105.69999694824219	102.43000030517578	103.70999908447266	100.99591064453125	1594500
53	2020-10-06	103.80999755859375	104.61000061035156	100.83000183105469	101.25	98.60028839111328	2364600
54	2020-10-07	102.55000305175781	103.37000274658203	100.7699966430664	101.45999908447266	98.8047866821289	1523000
55	2020-10-08	101.9800033569336	103.72000122070312	100.41000366210938	103.37999725341797	100.97311401367188	1355000
56	2020-10-09	103.26000213623047	103.27999877929688	101.79000091552734	101.98999786376953	99.61546325683594	1380000
57	2020-10-12	101.4000015258789	101.79000091552734	99.87000274658203	100.16999816894531	97.83784484863281	1624200
58	2020-10-13	99.30000305175781	100.05000305175781	97.56999969482422	98.76000213623047	96.46067810058594	1675200
59	2020-10-14	98.95999908447266	100.37999725341797	98.66999816894531	99.2300033569336	96.91973114013672	1288000
60	2020-10-15	98.11000061035156	101.08999633789062	97.87000274658203	100.12999725341797	97.79877471923828	1183200
61	2020-10-16	100.0999984741211	100.5	98.30000305175781	98.94000244140625	96.63648223876953	1198300
62	2020-10-19	99.58999633789062	100.4800033569336	96.12999725341797	96.61000061035156	94.36073303222656	1238900
63	2020-10-20	97.31999969482422	99.33999633789062	96.41000366210938	98.33999633789062	96.05044555664062	1201200
64	2020-10-21	97.94000244140625	98.06999969482422	96.69999694824219	97.69000244140625	95.41558837890625	873300
65	2020-10-22	97.79000091552734	99.9000015258789	97.25	99.81999969482422	97.4959945678711	882700
66	2020-10-23	100.5199966430664	100.5199966430664	96.54000091552734	99.52999877929688	97.2127456665039	1454300
67	2020-10-26	98.72000122070312	98.72000122070312	94.0199966430664	95.4000015258789	93.17890167236328	1440000
68	2020-10-27	95.55000305175781	96.54000091552734	94.66999816894531	95.83999633789062	93.60865020751953	1691800
69	2020-10-28	93.66999816894531	93.81999969482422	89.88999938964844	90.19000244140625	88.09020233154297	2993100
70	2020-10-29	90.19000244140625	93.5	89.9000015258789	92.51000213623047	90.35618591308594	1577500
71	2020-10-30	91.70999908447266	93.05000305175781	89.33999633789062	91.91999816894531	89.77992248535156	1492400
72	2020-11-02	92.86000061035156	92.98999786376953	90.22000122070312	91.83999633789062	89.70177459716797	1185600
73	2020-11-03	93.0	93.7699966430664	92.08000183105469	93.0999984741211	90.93244934082031	1259100
74	2020-11-04	93.86000061035156	98.12999725341797	92.5999984741211	96.58999633789062	94.3411865234375	2422700
75	2020-11-05	96.69000244140625	101.5199966430664	96.69000244140625	101.5199966430664	99.15641021728516	2770700
76	2020-11-06	100.97000122070312	103.16000366210938	100.5	102.12000274658203	99.74244689941406	5172200
77	2020-11-09	115.91999816894531	125.95999908447266	112.80000305175781	120.55000305175781	117.74336242675781	6141700
78	2020-11-10	118.0	119.66999816894531	111.83999633789062	113.3499984741211	110.71099090576172	3203000
79	2020-11-11	113.93000030517578	113.93000030517578	105.5199966430664	107.08000183105469	104.58696746826172	2634800
80	2020-11-12	106.0199966430664	107.47000122070312	104.51000213623047	106.30999755859375	103.83489990234375	1828300
81	2020-11-13	106.55999755859375	107.88999938964844	105.55000305175781	107.58999633789062	105.08509063720703	1653200
82	2020-11-16	111.05999755859375	112.70999908447266	107.95999908447266	110.08000183105469	107.51712036132812	2070400
83	2020-11-17	110.33999633789062	110.5999984741211	107.12999725341797	108.52999877929688	106.00320434570312	1424100
84	2020-11-18	108.01000213623047	112.04000091552734	107.5999984741211	110.16000366210938	107.59526824951172	2031800
85	2020-11-19	108.80000305175781	110.29000091552734	107.6500015258789	109.80000305175781	107.24365234375	1409800
86	2020-11-20	109.8499984741211	109.86000061035156	106.88999938964844	108.44999694824219	105.9250717163086	1598200
87	2020-11-23	111.44999694824219	111.95999908447266	108.77999877929688	109.58000183105469	107.02875518798828	1830800
88	2020-11-24	110.8499984741211	114.41999816894531	110.6500015258789	113.45999908447266	110.81842803955078	1522100
89	2020-11-25	110.37000274658203	111.01000213623047	108.54000091552734	110.58000183105469	108.00548553466797	1179500
90	2020-11-27	110.13999938964844	111.63999938964844	109.12000274658203	109.94999694824219	107.39014434814453	613700
91	2020-11-30	109.11000061035156	109.25	105.48999786376953	107.9800033569336	105.46601104736328	2667700
92	2020-12-01	109.19999694824219	111.16999816894531	107.68000030517578	110.51000213623047	107.93711853027344	1994100
93	2020-12-02	109.45999908447266	110.25	107.72000122070312	109.62999725341797	107.07759094238281	1766200
94	2020-12-03	109.5999984741211	113.80999755859375	108.62000274658203	112.79000091552734	110.16403198242188	3856400
95	2020-12-04	113.37999725341797	114.93000030517578	112.81999969482422	114.81999969482422	112.14676666259766	2790800
96	2020-12-07	113.4800033569336	113.58000183105469	110.47000122070312	112.12000274658203	109.50962829589844	1445600
97	2020-12-08	111.44999694824219	112.41999816894531	110.23999786376953	111.6500015258789	109.05056762695312	1598900
98	2020-12-09	112.5	115.16999816894531	111.63999938964844	114.38999938964844	111.72677612304688	1450600
99	2020-12-10	114.05000305175781	115.9000015258789	112.16000366210938	115.44000244140625	112.75232696533203	1437200
100	2020-12-11	113.98999786376953	115.45999908447266	110.75	112.72000122070312	110.09565734863281	1313100
101	2020-12-14	114.3499984741211	115.68000030517578	111.1500015258789	112.51000213623047	109.89054870605469	1347000
102	2020-12-15	113.86000061035156	114.95999908447266	112.37000274658203	114.43000030517578	111.76583862304688	1440100
103	2020-12-16	113.56999969482422	118.19999694824219	113.41999816894531	116.48999786376953	113.77787780761719	1674800
104	2020-12-17	118.5199966430664	119.36000061035156	115.3499984741211	118.62000274658203	115.85829162597656	1807900
105	2020-12-18	117.9000015258789	120.97000122070312	115.25	116.16000366210938	113.45558166503906	3851200
106	2020-12-21	113.5	117.87999725341797	112.33999633789062	116.91999816894531	114.19786834716797	1911300
107	2020-12-22	116.79000091552734	119.94000244140625	115.43000030517578	119.63999938964844	116.85454559326172	1377300
108	2020-12-23	118.86000061035156	121.29000091552734	118.5	119.58000183105469	116.79594421386719	1316100
109	2020-12-24	119.08999633789062	119.94000244140625	117.30999755859375	117.88999938964844	115.1452865600586	507400
110	2020-12-28	118.87000274658203	119.0	116.87000274658203	117.73999786376953	114.99878692626953	938400
111	2020-12-29	117.69000244140625	118.61000061035156	116.62000274658203	118.55999755859375	115.7996826171875	1010800
112	2020-12-30	118.33000183105469	119.80000305175781	117.01000213623047	117.55000305175781	114.81320190429688	729800
113	2020-12-31	117.22000122070312	120.0	116.4000015258789	119.12000274658203	116.34664916992188	759800
114	2021-01-04	119.87999725341797	120.27999877929688	114.38999938964844	116.23999786376953	113.53369903564453	1947200
115	2021-01-05	115.94999694824219	118.19999694824219	115.55999755859375	118.0999984741211	115.35039520263672	913900
116	2021-01-06	118.69999694824219	122.2699966430664	118.69999694824219	120.9000015258789	118.08521270751953	1555800
117	2021-01-07	121.20999908447266	124.56999969482422	120.62999725341797	123.94999694824219	121.43583679199219	1614500
118	2021-01-08	125.0	126.22000122070312	123.19000244140625	124.3499984741211	121.8277359008789	1314100
119	2021-01-11	122.55000305175781	126.0	121.75	125.26000213623047	122.71926879882812	905600
120	2021-01-12	125.79000091552734	128.44000244140625	125.5199966430664	127.33000183105469	124.7472915649414	1431200
121	2021-01-13	126.51000213623047	127.30000305175781	124.27999877929688	124.86000061035156	122.32738494873047	850300
122	2021-01-14	126.47000122070312	126.93000030517578	122.97000122070312	123.0999984741211	120.60308074951172	1125200
123	2021-01-15	122.0	123.11000061035156	119.0	121.08000183105469	118.62405395507812	1597300
124	2021-01-19	126.05000305175781	126.25	122.55999755859375	124.12000274658203	121.6023941040039	1122600
125	2021-01-20	123.68000030517578	126.0	123.58000183105469	124.55999755859375	122.03346252441406	1075000
126	2021-01-21	124.7300033569336	125.38999938964844	123.13999938964844	124.95999908447266	122.42535400390625	917600
127	2021-01-22	124.0199966430664	124.94000244140625	121.8499984741211	121.9800033569336	119.50579833984375	1196300
128	2021-01-25	121.66000366210938	122.26000213623047	118.83000183105469	120.0	117.56596374511719	2706900
129	2021-01-26	121.0999984741211	121.0999984741211	117.94000244140625	118.58000183105469	116.17476654052734	1735200
130	2021-01-27	116.62999725341797	117.2300033569336	110.88999938964844	112.0999984741211	109.82620239257812	3004500
131	2021-01-28	113.91999816894531	121.29000091552734	113.83000183105469	118.77999877929688	116.37071228027344	3173400
132	2021-01-29	118.08000183105469	120.95999908447266	116.62000274658203	116.88999938964844	114.51905059814453	2575000
133	2021-02-01	118.23999786376953	120.0	117.30000305175781	119.36000061035156	116.9389419555664	1337600
134	2021-02-02	120.5199966430664	123.69000244140625	120.05000305175781	122.81999969482422	120.32876586914062	1206700
135	2021-02-03	122.31999969482422	126.95999908447266	122.31999969482422	125.54000091552734	122.99359130859375	1722900
136	2021-02-04	126.47000122070312	129.63999938964844	126.08999633789062	128.69000244140625	126.07970428466797	1596100
137	2021-02-05	130.0	133.3300018310547	129.8000030517578	131.97999572753906	129.30296325683594	2175000
138	2021-02-08	132.5399932861328	132.97000122070312	128.86000061035156	130.27000427246094	127.62764739990234	1036400
139	2021-02-09	129.72000122070312	131.25	128.9499969482422	129.36000061035156	126.73609924316406	828400
140	2021-02-10	129.27000427246094	131.02000427246094	128.17999267578125	128.97999572753906	126.36380004882812	853200
141	2021-02-11	129.1300048828125	129.86000061035156	127.45999908447266	128.9199981689453	126.3050308227539	849100
142	2021-02-12	129.22999572753906	129.47999572753906	127.36000061035156	128.4499969482422	125.84456634521484	576900
143	2021-02-16	129.88999938964844	129.88999938964844	126.86000061035156	128.92999267578125	126.31481170654297	646800
144	2021-02-17	128.11000061035156	128.9199981689453	126.81999969482422	128.27000427246094	125.66822814941406	888100
145	2021-02-18	126.5199966430664	130.91000366210938	126.4000015258789	129.97999572753906	127.34352111816406	2140400
146	2021-02-19	130.99000549316406	134.38999938964844	129.3000030517578	134.00999450683594	131.2917938232422	1676300
147	2021-02-22	132.6999969482422	137.91000366210938	132.1300048828125	135.0	132.26170349121094	1634200
148	2021-02-23	134.85000610351562	135.6999969482422	131.05999755859375	134.30999755859375	131.585693359375	1150700
149	2021-02-24	134.4199981689453	139.22999572753906	134.02999877929688	138.77999877929688	135.96502685546875	1209700
150	2021-02-25	139.08999633789062	139.32000732421875	134.19000244140625	136.0	133.24142456054688	1078900
151	2021-02-26	135.8300018310547	138.77999877929688	133.47000122070312	137.3300018310547	134.54444885253906	1267300
152	2021-03-01	139.1199951171875	140.5	137.50999450683594	139.02000427246094	136.20016479492188	1332700
153	2021-03-02	139.25999450683594	140.08999633789062	137.00999450683594	138.9600067138672	136.1414031982422	801000
154	2021-03-03	139.11000061035156	141.75999450683594	137.85000610351562	138.02999877929688	135.23023986816406	1207200
155	2021-03-04	137.7100067138672	139.80999755859375	133.89999389648438	136.63999938964844	133.86843872070312	1194200
156	2021-03-05	137.94000244140625	140.97999572753906	134.0399932861328	140.66000366210938	137.80691528320312	1253900
157	2021-03-08	141.9199981689453	144.83999633789062	141.14999389648438	143.02999877929688	140.12881469726562	1399300
158	2021-03-09	143.99000549316406	144.25	138.97000122070312	139.32000732421875	136.4940948486328	1399700
159	2021-03-10	139.3699951171875	144.13999938964844	138.13999938964844	142.08999633789062	139.20790100097656	1734000
160	2021-03-11	143.07000732421875	144.22000122070312	140.47999572753906	141.0399932861328	138.17918395996094	1316600
161	2021-03-12	141.99000549316406	145.8300018310547	141.33999633789062	145.41000366210938	142.46055603027344	1133200
162	2021-03-15	146.57000732421875	147.92999267578125	143.89999389648438	146.24000549316406	143.27371215820312	1124400
163	2021-03-16	144.25	144.4499969482422	139.9199981689453	140.5399932861328	137.6893310546875	1667400
164	2021-03-17	140.5	141.82000732421875	139.72000122070312	141.25	138.38494873046875	1554000
165	2021-03-18	141.0800018310547	143.1699981689453	139.4199981689453	139.97000122070312	137.1309051513672	1989800
166	2021-03-19	140.1999969482422	140.8699951171875	138.16000366210938	139.7899932861328	136.95455932617188	3096500
167	2021-03-22	141.10000610351562	141.35000610351562	136.41000366210938	136.74000549316406	133.96641540527344	2916200
168	2021-03-23	135.4499969482422	138.17999267578125	135.0	136.75	133.97621154785156	2797300
169	2021-03-24	137.6999969482422	139.19000244140625	133.77000427246094	133.92999267578125	131.21340942382812	3305700
170	2021-03-25	140.0	146.19000244140625	134.19000244140625	144.89999389648438	141.9608917236328	6563000
171	2021-03-26	146.05999755859375	149.1199951171875	143.75999450683594	148.97999572753906	145.95814514160156	2654200
172	2021-03-29	148.08999633789062	149.72999572753906	142.08999633789062	143.72000122070312	140.80482482910156	2589100
173	2021-03-30	142.3699951171875	146.30999755859375	142.3699951171875	145.07000732421875	142.12745666503906	1765000
174	2021-03-31	146.0	146.3300018310547	141.85000610351562	142.0	139.11972045898438	1556300
175	2021-04-01	142.52000427246094	144.83999633789062	141.25999450683594	144.27999877929688	141.3534698486328	1695500
176	2021-04-05	146.0	147.1199951171875	143.66000366210938	144.11000061035156	141.18692016601562	1338800
177	2021-04-06	143.75	147.10000610351562	143.75	144.4600067138672	141.52984619140625	1469400
178	2021-04-07	143.5500030517578	146.49000549316406	143.5500030517578	145.75	142.79367065429688	2209900
179	2021-04-08	145.39999389648438	145.94000244140625	143.4600067138672	145.74000549316406	143.65118408203125	1351600
180	2021-04-09	146.1999969482422	146.4600067138672	142.13999938964844	143.10000610351562	141.0490264892578	1340300
181	2021-04-12	143.36000061035156	145.0500030517578	142.44000244140625	143.69000244140625	141.6305694580078	693400
182	2021-04-13	143.0	143.97999572753906	141.1999969482422	143.0500030517578	140.99974060058594	1293500
183	2021-04-14	142.99000549316406	146.22000122070312	142.99000549316406	144.14999389648438	142.08396911621094	959400
184	2021-04-15	145.0399932861328	145.13999938964844	142.52999877929688	143.1699981689453	141.11802673339844	1456300
185	2021-04-16	144.44000244140625	146.6199951171875	143.77999877929688	146.3300018310547	144.23272705078125	1228000
186	2021-04-19	147.25999450683594	147.60000610351562	145.27000427246094	145.9600067138672	143.8680419921875	1467000
187	2021-04-20	145.19000244140625	145.63999938964844	141.77999877929688	142.94000244140625	140.8913116455078	985800
188	2021-04-21	143.27999877929688	144.0	141.83999633789062	142.89999389648438	140.8518829345703	1271000
189	2021-04-22	142.80999755859375	146.05999755859375	142.80999755859375	145.08999633789062	143.010498046875	806800
190	2021-04-23	144.97999572753906	145.35000610351562	142.6300048828125	143.97000122070312	141.90655517578125	629900
191	2021-04-26	145.1699981689453	145.77999877929688	141.75999450683594	142.13999938964844	140.102783203125	1229300
192	2021-04-27	142.00999450683594	144.19000244140625	142.0	142.66000366210938	140.61534118652344	1219400
193	2021-04-28	143.1999969482422	144.7100067138672	141.8300018310547	143.8699951171875	141.8079833984375	873100
194	2021-04-29	145.0	147.10000610351562	144.0500030517578	146.22000122070312	144.1243133544922	1102200
195	2021-04-30	146.36000061035156	147.63999938964844	144.9499969482422	146.72000122070312	144.6171417236328	1132600
196	2021-05-03	147.50999450683594	148.1999969482422	144.44000244140625	144.61000061035156	142.53738403320312	975500
197	2021-05-04	144.3000030517578	144.3000030517578	142.07000732421875	143.75	141.689697265625	1432700
198	2021-05-05	143.97000122070312	144.25	139.91000366210938	142.22999572753906	140.19149780273438	1206800
199	2021-05-06	143.91000366210938	144.1999969482422	139.94000244140625	141.75	139.7183837890625	1132700
200	2021-05-07	141.1199951171875	143.8800048828125	140.75	142.3800048828125	140.33935546875	989500
201	2021-05-10	142.5	143.10000610351562	140.52999877929688	140.69000244140625	138.67356872558594	1082800
202	2021-05-11	139.52999877929688	139.52999877929688	135.8699951171875	137.4199981689453	135.45042419433594	1391500
203	2021-05-12	136.36000061035156	136.99000549316406	131.27999877929688	131.8800048828125	129.98983764648438	2106500
204	2021-05-13	132.1199951171875	135.07000732421875	131.36000061035156	133.97999572753906	132.0597381591797	1007600
205	2021-05-14	135.7899932861328	140.14999389648438	135.72000122070312	139.52000427246094	137.5203399658203	1149000
206	2021-05-17	138.8699951171875	139.41000366210938	137.5	139.02000427246094	137.02749633789062	776600
207	2021-05-18	138.9199981689453	141.8300018310547	137.92999267578125	139.63999938964844	137.63861083984375	1157300
208	2021-05-19	137.00999450683594	140.14999389648438	135.38999938964844	139.9600067138672	137.95404052734375	1155800
209	2021-05-20	140.02000427246094	141.69000244140625	139.64999389648438	141.1199951171875	139.09739685058594	1765400
210	2021-05-21	141.9600067138672	142.9600067138672	140.08999633789062	140.75999450683594	138.7425537109375	2639300
211	2021-05-24	141.92999267578125	142.58999633789062	140.80999755859375	141.36000061035156	139.33395385742188	1011200
212	2021-05-25	142.0	142.5500030517578	140.1999969482422	140.42999267578125	138.4172821044922	1515100
213	2021-05-26	140.82000732421875	142.72000122070312	140.82000732421875	141.60000610351562	139.57052612304688	1000000
214	2021-05-27	143.22000122070312	143.22000122070312	140.97000122070312	141.86000061035156	139.82679748535156	1063300
215	2021-05-28	142.08999633789062	143.30999755859375	140.57000732421875	143.22999572753906	141.17715454101562	1043400
216	2021-06-01	144.0500030517578	144.14999389648438	137.27999877929688	137.3300018310547	135.36172485351562	1746800
217	2021-06-02	137.02999877929688	137.50999450683594	135.50999450683594	136.57000732421875	134.6126251220703	1712600
218	2021-06-03	136.00999450683594	136.16000366210938	133.47000122070312	134.4499969482422	132.5229949951172	1472300
219	2021-06-04	135.05999755859375	135.5	132.89999389648438	134.14999389648438	132.227294921875	1778300
220	2021-06-07	134.72999572753906	137.8000030517578	134.72999572753906	137.2899932861328	135.32229614257812	1107000
221	2021-06-08	137.8300018310547	142.00999450683594	137.8300018310547	140.75999450683594	138.7425537109375	1148900
222	2021-06-09	141.33999633789062	141.97999572753906	138.39999389648438	138.6699981689453	136.68252563476562	1094200
223	2021-06-10	138.72000122070312	139.6699981689453	135.66000366210938	136.89999389648438	134.93788146972656	938700
224	2021-06-11	137.6300048828125	139.38999938964844	137.6300048828125	139.11000061035156	137.1162109375	675000
225	2021-06-14	139.0500030517578	140.64999389648438	137.02000427246094	137.5	135.52928161621094	804800
226	2021-06-15	138.0500030517578	138.64999389648438	136.33999633789062	136.7100067138672	134.75062561035156	768900
227	2021-06-16	136.61000061035156	137.1300048828125	133.8300018310547	136.4600067138672	134.5041961669922	1538700
228	2021-06-17	137.19000244140625	137.35000610351562	130.41000366210938	131.91000366210938	130.0194091796875	1785000
229	2021-06-18	130.0	131.80999755859375	128.58999633789062	130.10000610351562	128.2353515625	2127400
230	2021-06-21	131.00999450683594	133.99000549316406	130.69000244140625	133.42999267578125	131.5176239013672	1081100
231	2021-06-22	134.86000061035156	136.14999389648438	133.7100067138672	135.60000610351562	133.65652465820312	2276800
232	2021-06-23	135.35000610351562	136.57000732421875	134.5500030517578	135.4499969482422	133.5086669921875	1888200
233	2021-06-24	138.07000732421875	141.3300018310547	136.5500030517578	139.85000610351562	137.84561157226562	2380900
234	2021-06-25	141.6199951171875	146.25999450683594	140.55999755859375	144.11000061035156	142.04454040527344	4792300
235	2021-06-28	144.75	145.0	139.4199981689453	141.82000732421875	139.78738403320312	2004400
236	2021-06-29	142.72000122070312	144.74000549316406	141.58999633789062	143.7899932861328	141.7291259765625	2682000
237	2021-06-30	143.00999450683594	146.05999755859375	143.00999450683594	145.99000549316406	143.89761352539062	2642000
238	2021-07-01	146.25	148.47000122070312	145.52000427246094	148.1699981689453	146.04635620117188	1897900
239	2021-07-02	147.0	148.6199951171875	147.0	148.1300048828125	146.00692749023438	1078800
240	2021-07-06	148.64999389648438	149.3800048828125	145.5	148.8800048828125	146.74618530273438	3131600
241	2021-07-07	147.9199981689453	150.1999969482422	147.9199981689453	148.7899932861328	146.657470703125	2676000
242	2021-07-08	145.57000732421875	147.07000732421875	142.64999389648438	143.9499969482422	142.94361877441406	2076500
243	2021-07-09	145.49000549316406	148.74000549316406	145.25999450683594	148.5800018310547	147.54124450683594	1132300
244	2021-07-12	148.00999450683594	150.14999389648438	147.69000244140625	149.9499969482422	148.90167236328125	1419000
245	2021-07-13	149.0	149.52999877929688	147.1199951171875	147.39999389648438	146.36949157714844	1115900
246	2021-07-14	148.3800048828125	150.07000732421875	147.11000061035156	147.36000061035156	146.32977294921875	1096800
247	2021-07-15	146.44000244140625	147.0	142.50999450683594	144.80999755859375	143.797607421875	1581100
248	2021-07-16	145.74000549316406	146.00999450683594	141.47000122070312	141.74000549316406	140.7490692138672	898800
249	2021-07-19	137.52999877929688	138.89999389648438	133.44000244140625	134.82000732421875	133.87745666503906	2554800
250	2021-07-20	135.49000549316406	142.5800018310547	135.49000549316406	141.8699951171875	140.87815856933594	1632500
251	2021-07-21	143.5500030517578	146.1300048828125	143.5500030517578	145.0	143.9862823486328	1339600
252	2021-07-22	144.02000427246094	144.88999938964844	142.2100067138672	144.1999969482422	143.19186401367188	1475300
253	2021-07-23	146.4499969482422	146.7899932861328	143.6999969482422	144.52000427246094	143.50962829589844	1562400
254	2021-07-26	144.60000610351562	147.4199981689453	143.42999267578125	147.35000610351562	146.31985473632812	1454400
255	2021-07-27	146.42999267578125	149.55999755859375	145.94000244140625	149.50999450683594	148.46473693847656	1974500
256	2021-07-28	149.19000244140625	150.0	147.1300048828125	148.1999969482422	147.1638946533203	2694500
257	2021-07-29	148.9600067138672	150.7100067138672	148.6699981689453	150.22999572753906	149.17970275878906	1591900
258	2021-07-30	148.83999633789062	150.33999633789062	145.2100067138672	145.8800048828125	144.86012268066406	1778600
259	2021-08-02	147.0500030517578	149.82000732421875	146.5	147.7100067138672	146.67733764648438	1538800
260	2021-08-03	147.63999938964844	148.08999633789062	143.7100067138672	146.8300018310547	145.80348205566406	2731800
261	2021-08-04	145.63999938964844	148.32000732421875	145.39999389648438	146.39999389648438	145.37648010253906	1053700
262	2021-08-05	147.13999938964844	148.61000061035156	144.3000030517578	144.47000122070312	143.45997619628906	1802700
263	2021-08-06	145.6699981689453	147.0	143.44000244140625	144.6999969482422	143.68836975097656	1927900
264	2021-08-09	141.3300018310547	141.85000610351562	137.05999755859375	138.22999572753906	137.2635955810547	3418800
265	2021-08-10	138.5	140.6699981689453	137.61000061035156	140.22000122070312	139.2397003173828	1439700
266	2021-08-11	139.8699951171875	141.38999938964844	138.8300018310547	141.08999633789062	140.10360717773438	981600
267	2021-08-12	141.1300048828125	142.05999755859375	139.80999755859375	141.9600067138672	140.967529296875	1005400
268	2021-08-13	142.5	143.38999938964844	141.57000732421875	141.99000549316406	140.99732971191406	976900
269	2021-08-16	140.88999938964844	141.0500030517578	138.55999755859375	140.22000122070312	139.2397003173828	1445500
270	2021-08-17	138.92999267578125	139.89999389648438	135.39999389648438	137.1699981689453	136.2110137939453	1757400
271	2021-08-18	136.0	138.6699981689453	134.50999450683594	137.00999450683594	136.0521240234375	1207300
272	2021-08-19	135.80999755859375	137.52999877929688	133.14999389648438	136.75999450683594	135.8038787841797	1985300
273	2021-08-20	136.6300048828125	139.64999389648438	135.77999877929688	139.30999755859375	138.3360595703125	1314500
274	2021-08-23	140.6199951171875	142.66000366210938	139.92999267578125	142.27000427246094	141.27536010742188	1464000
275	2021-08-24	142.89999389648438	146.58999633789062	142.89999389648438	145.8699951171875	144.85018920898438	1810100
276	2021-08-25	145.8000030517578	150.7899932861328	145.58999633789062	150.16000366210938	149.11019897460938	2079600
277	2021-08-26	149.66000366210938	150.6699981689453	147.75999450683594	148.47000122070312	147.43202209472656	1409200
278	2021-08-27	148.77000427246094	153.88999938964844	148.55999755859375	153.0800018310547	152.00978088378906	1424700
279	2021-08-30	152.92999267578125	152.92999267578125	148.75999450683594	149.85000610351562	148.8023681640625	1227000
280	2021-08-31	149.85000610351562	151.44000244140625	147.9499969482422	150.64999389648438	149.59677124023438	2599100
281	2021-09-01	151.27000427246094	151.38999938964844	148.7899932861328	151.1699981689453	150.11314392089844	830800
282	2021-09-02	151.91000366210938	152.77000427246094	149.88999938964844	150.55999755859375	149.5074005126953	736600
283	2021-09-03	149.99000549316406	150.8000030517578	147.61000061035156	148.0500030517578	147.01495361328125	1103500
284	2021-09-07	147.86000061035156	148.4499969482422	146.7100067138672	147.5500030517578	146.51844787597656	1060800
285	2021-09-08	147.33999633789062	148.4600067138672	146.00999450683594	147.27000427246094	146.2404022216797	1648500
286	2021-09-09	146.5800018310547	149.97999572753906	146.4600067138672	148.17999267578125	147.14404296875	760400
287	2021-09-10	149.64999389648438	150.17999267578125	147.88999938964844	148.66000366210938	147.62069702148438	855900
288	2021-09-13	149.52999877929688	149.94000244140625	147.6199951171875	149.61000061035156	148.5640411376953	646600
289	2021-09-14	151.0399932861328	151.0399932861328	147.5	148.6199951171875	147.58096313476562	1055200
290	2021-09-15	147.39999389648438	149.0800018310547	146.13999938964844	149.00999450683594	147.96823120117188	1248800
291	2021-09-16	149.25	151.0399932861328	148.5800018310547	150.3000030517578	149.2492218017578	825400
292	2021-09-17	149.38999938964844	150.3000030517578	147.8000030517578	149.42999267578125	148.3852996826172	1617300
293	2021-09-20	146.0500030517578	148.88999938964844	145.5399932861328	148.69000244140625	147.65048217773438	1588600
294	2021-09-21	149.50999450683594	150.16000366210938	145.7899932861328	146.50999450683594	145.4857177734375	1510600
295	2021-09-22	147.8000030517578	151.49000549316406	147.36000061035156	150.32000732421875	149.2690887451172	1647000
296	2021-09-23	159.5399932861328	164.27999877929688	156.88999938964844	159.5	158.38490295410156	3742300
297	2021-09-24	160.0399932861328	160.94000244140625	157.25	158.6999969482422	157.5904998779297	1313500
298	2021-09-27	158.57000732421875	160.61000061035156	157.4600067138672	159.80999755859375	158.69273376464844	1321400
299	2021-09-28	159.19000244140625	160.32000732421875	155.33999633789062	155.8699951171875	154.7802734375	1369800
300	2021-09-29	157.10000610351562	157.24000549316406	153.47000122070312	153.67999267578125	152.6055908203125	834200
301	2021-09-30	154.39999389648438	154.39999389648438	151.39999389648438	151.47000122070312	150.41104125976562	1037500
302	2021-10-01	152.61000061035156	157.3699951171875	152.39999389648438	155.9600067138672	154.86965942382812	1129700
303	2021-10-04	155.52999877929688	158.00999450683594	154.35000610351562	155.52000427246094	154.4327392578125	1324000
304	2021-10-05	156.05999755859375	158.38999938964844	154.4499969482422	156.77000427246094	155.6739959716797	901200
305	2021-10-06	154.94000244140625	157.52000427246094	154.35000610351562	157.33999633789062	156.24000549316406	1181800
306	2021-10-07	157.30999755859375	157.85000610351562	155.5500030517578	155.8000030517578	155.8000030517578	992700
307	2021-10-08	155.5800018310547	156.9600067138672	154.42999267578125	154.5800018310547	154.5800018310547	1032200
308	2021-10-11	155.1999969482422	156.1199951171875	152.9499969482422	153.0	153.0	693800
309	2021-10-12	153.3000030517578	154.5	151.5	152.19000244140625	152.19000244140625	898600
310	2021-10-13	152.7899932861328	152.7899932861328	148.61000061035156	149.57000732421875	149.57000732421875	1390100
311	2021-10-14	150.69000244140625	151.4199981689453	149.97000122070312	150.5800018310547	150.5800018310547	1227900
312	2021-10-15	151.75999450683594	153.25	149.10000610351562	149.14999389648438	149.14999389648438	1218800
313	2021-10-18	148.5	149.0500030517578	147.24000549316406	148.8000030517578	148.8000030517578	1090300
314	2021-10-19	149.30999755859375	149.39999389648438	145.38999938964844	146.5	146.5	1173300
315	2021-10-20	142.14999389648438	146.00999450683594	142.14999389648438	143.19000244140625	143.19000244140625	1839100
316	2021-10-21	143.1699981689453	145.83999633789062	143.1699981689453	145.6199951171875	145.6199951171875	1107100
317	2021-10-22	145.1999969482422	146.0500030517578	143.44000244140625	145.39999389648438	145.39999389648438	712800
318	2021-10-25	146.02999877929688	146.16000366210938	143.25999450683594	143.47999572753906	143.47999572753906	1440100
319	2021-10-26	144.8699951171875	146.1199951171875	144.19000244140625	145.74000549316406	145.74000549316406	951600
320	2021-10-27	145.57000732421875	145.85000610351562	143.5	143.52999877929688	143.52999877929688	1151000
321	2021-10-28	144.02999877929688	144.99000549316406	142.7100067138672	144.9499969482422	144.9499969482422	986600
322	2021-10-29	144.11000061035156	146.72000122070312	143.2899932861328	144.13999938964844	144.13999938964844	1177100
323	2021-11-01	144.47000122070312	148.4199981689453	144.2899932861328	148.02000427246094	148.02000427246094	975400
324	2021-11-02	147.8699951171875	147.99000549316406	142.85000610351562	143.64999389648438	143.64999389648438	906500
325	2021-11-03	143.2899932861328	146.94000244140625	142.14999389648438	145.1699981689453	145.1699981689453	1159000
326	2021-11-04	145.41000366210938	148.47000122070312	144.3000030517578	146.0800018310547	146.0800018310547	1272600
327	2021-11-05	151.8699951171875	155.3300018310547	150.97000122070312	154.47999572753906	154.47999572753906	1648300
328	2021-11-08	153.5	154.47000122070312	152.3699951171875	153.3800048828125	153.3800048828125	1029200
329	2021-11-09	153.6199951171875	155.6300048828125	153.02999877929688	155.61000061035156	155.61000061035156	949200
330	2021-11-10	154.2100067138672	155.2899932861328	150.94000244140625	151.69000244140625	151.69000244140625	739100
331	2021-11-11	151.22999572753906	152.36000061035156	149.55999755859375	151.10000610351562	151.10000610351562	1021400
332	2021-11-12	150.63999938964844	151.36000061035156	149.27999877929688	150.25	150.25	779300
333	2021-11-15	151.11000061035156	151.3800048828125	146.9199981689453	147.67999267578125	147.67999267578125	1069800
334	2021-11-16	147.72999572753906	148.02000427246094	146.5399932861328	146.6199951171875	146.6199951171875	1070500
335	2021-11-17	146.11000061035156	147.94000244140625	145.5500030517578	147.0	147.0	750700
336	2021-11-18	147.4600067138672	147.74000549316406	144.47000122070312	145.9199981689453	145.9199981689453	1065600
337	2021-11-19	144.89999389648438	144.89999389648438	141.14999389648438	143.16000366210938	143.16000366210938	1256400
338	2021-11-22	143.63999938964844	147.72999572753906	143.25999450683594	146.88999938964844	146.88999938964844	1078000
339	2021-11-23	148.39999389648438	150.5800018310547	146.85000610351562	148.39999389648438	148.39999389648438	1025800
340	2021-11-24	147.0399932861328	149.07000732421875	146.58999633789062	148.3800048828125	148.3800048828125	613900
341	2021-11-26	140.47000122070312	141.1300048828125	137.14999389648438	140.5500030517578	140.5500030517578	1333300
342	2021-11-29	143.3000030517578	143.8800048828125	140.4199981689453	141.75	141.75	1361800
343	2021-11-30	140.0399932861328	140.8800048828125	136.47000122070312	137.9499969482422	137.9499969482422	2213500
344	2021-12-01	141.6300048828125	145.89999389648438	136.3699951171875	136.66000366210938	136.66000366210938	1852800
345	2021-12-02	137.83999633789062	144.35000610351562	137.02000427246094	143.0500030517578	143.0500030517578	1351900
346	2021-12-03	143.63999938964844	144.19000244140625	141.19000244140625	142.35000610351562	142.35000610351562	1452400