Volt/voltron/data/DTE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.2127685546875	98.74042510986328	97.25106048583984	97.50638580322266	93.55919647216797	1786588
3	2020-07-27	97.33616638183594	97.82127380371094	96.40850830078125	97.02978515625	93.10188293457031	1214363
4	2020-07-28	95.43830108642578	99.13191223144531	94.47659301757812	97.55744934082031	93.60818481445312	2072583
5	2020-07-29	97.84680938720703	98.26383209228516	96.56169891357422	98.0595703125	94.08998107910156	1301195
6	2020-07-30	97.02978515625	97.86383056640625	96.51063537597656	97.61701965332031	93.66534423828125	1085700
7	2020-07-31	97.4297866821289	98.62127685546875	96.68085479736328	98.40850830078125	94.42478942871094	1212953
8	2020-08-03	98.13616943359375	98.5702133178711	96.74893951416016	96.91063690185547	92.98755645751953	965263
9	2020-08-04	96.74893951416016	98.7829818725586	96.44255065917969	98.41702270507812	94.4329605102539	1202848
10	2020-08-05	98.87659454345703	99.13191223144531	98.05106353759766	98.2978744506836	94.31863403320312	1284158
11	2020-08-06	98.17872619628906	99.92340087890625	97.73616790771484	99.52340698242188	95.49456024169922	980303
12	2020-08-07	98.63829803466797	101.67659759521484	98.63829803466797	101.1574478149414	97.06245422363281	1294615
13	2020-08-10	101.61701965332031	103.02978515625	101.31914520263672	102.32340240478516	98.18120574951172	1043518
14	2020-08-11	102.92765808105469	103.37872314453125	99.80425262451172	99.90637969970703	95.86202239990234	881015
15	2020-08-12	100.61276245117188	101.69361877441406	100.22127532958984	101.1148910522461	97.02161407470703	722860
16	2020-08-13	100.485107421875	101.23403930664062	99.8723373413086	100.56169891357422	96.49081420898438	649188
17	2020-08-14	100.544677734375	101.3276596069336	99.44680786132812	100.17872619628906	96.12335205078125	543438
18	2020-08-17	100.17872619628906	100.73191833496094	99.36170196533203	99.60851287841797	95.57621765136719	1349488
19	2020-08-18	99.57447052001953	100.15319061279297	98.82553100585938	99.17446899414062	95.15973663330078	957978
20	2020-08-19	99.7872314453125	99.93191528320312	98.61276245117188	99.59149169921875	95.55989074707031	844943
21	2020-08-20	99.01276397705078	99.42127990722656	98.0255355834961	98.26383209228516	94.28597259521484	914033
22	2020-08-21	98.64681243896484	98.81702423095703	97.71914672851562	98.57872009277344	94.5881118774414	1386148
23	2020-08-24	98.82553100585938	100.55319213867188	98.36595916748047	100.4000015258789	96.3356704711914	845648
24	2020-08-25	100.63829803466797	100.63829803466797	99.00425720214844	99.57447052001953	95.54354858398438	662700
25	2020-08-26	99.00425720214844	99.50638580322266	98.03404235839844	98.50212860107422	94.51461791992188	1072423
26	2020-08-27	99.26808166503906	100.2723388671875	98.95319366455078	99.59149169921875	95.55989074707031	993698
27	2020-08-28	99.92340087890625	100.62127685546875	99.08084869384766	100.30638122558594	96.24583435058594	652478
28	2020-08-31	100.42552947998047	101.34468078613281	100.28936004638672	100.99574279785156	96.90728759765625	1179935
29	2020-09-01	100.46808624267578	100.93617248535156	99.52340698242188	100.24681091308594	96.18866729736328	1063375
30	2020-09-02	100.24681091308594	103.02978515625	99.82978820800781	102.51914978027344	98.36903381347656	1259013
31	2020-09-03	102.98723602294922	103.74468231201172	100.52765655517578	101.37872314453125	97.27476501464844	1119775
32	2020-09-04	101.77872467041016	102.19574737548828	99.83829498291016	101.1148910522461	97.02161407470703	942938
33	2020-09-08	101.46382904052734	101.90637969970703	99.31063842773438	100.49361419677734	96.42549133300781	1293910
34	2020-09-09	101.36170196533203	103.34468078613281	100.95319366455078	101.88085174560547	97.7565689086914	838363
35	2020-09-10	101.49787139892578	102.06808471679688	100.25531768798828	100.3574447631836	96.29483032226562	844473
36	2020-09-11	100.58723449707031	101.12340545654297	99.8723373413086	100.80000305175781	96.71947479248047	724035
37	2020-09-14	101.27659606933594	103.19999694824219	101.00425720214844	102.45106506347656	98.30369567871094	729675
38	2020-09-15	102.64681243896484	103.36170196533203	100.23829650878906	100.90213012695312	96.81746673583984	1671908
39	2020-09-16	100.9446792602539	102.82553100585938	100.42552947998047	101.31063842773438	97.20943450927734	3193180
40	2020-09-17	100.97872161865234	101.16595458984375	98.59574127197266	99.455322265625	95.42922973632812	1463815
41	2020-09-18	97.71914672851562	98.42552947998047	95.14042663574219	95.34468078613281	92.28495788574219	2349883
42	2020-09-21	94.00851440429688	95.35318756103516	93.31914520263672	94.72340393066406	91.6836166381836	1214010
43	2020-09-22	94.87659454345703	96.11064147949219	94.6723403930664	95.3276596069336	92.26848602294922	1025893
44	2020-09-23	95.68510437011719	95.88085174560547	94.90213012695312	95.23403930664062	92.17787170410156	1365350
45	2020-09-24	95.29361724853516	97.59149169921875	94.1872329711914	96.16170501708984	93.07576751708984	790188
46	2020-09-25	95.36170196533203	97.83829498291016	95.14042663574219	97.63404083251953	94.5008544921875	841770
47	2020-09-28	98.34893798828125	98.544677734375	97.3276596069336	97.71063995361328	94.57499694824219	1028243
48	2020-09-29	97.94893646240234	98.43404388427734	96.76596069335938	97.36170196533203	94.23725891113281	986178
49	2020-09-30	97.9404296875	98.8851089477539	97.26808166503906	97.90637969970703	94.76445007324219	982653
50	2020-10-01	97.73616790771484	98.4000015258789	95.77872467041016	96.544677734375	93.44644927978516	1460173
51	2020-10-02	95.7021255493164	97.75318908691406	94.92765808105469	97.1574478149414	94.03955841064453	2347298
52	2020-10-05	97.4297866821289	98.0851058959961	96.58723449707031	97.455322265625	94.32787322998047	1043518
53	2020-10-06	97.77872467041016	100.11064147949219	97.40425872802734	98.2127685546875	95.0610122680664	1201320
54	2020-10-07	98.80850982666016	99.26808166503906	96.90213012695312	97.455322265625	94.32787322998047	1790465
55	2020-10-08	101.26808166503906	104.62127685546875	100.99574279785156	103.71914672851562	100.39067840576172	3241355
56	2020-10-09	104.20425415039062	104.28085327148438	101.76170349121094	102.37446594238281	99.08915710449219	994520
57	2020-10-12	102.31489562988281	103.02978515625	101.77872467041016	102.79148864746094	99.49279022216797	719805
58	2020-10-13	102.0	102.72340393066406	100.63829803466797	101.33616638183594	98.08417510986328	1200850
59	2020-10-14	101.85531616210938	102.50212860107422	100.38298034667969	101.61701965332031	98.35601806640625	1092515
60	2020-10-15	100.33191680908203	101.08936309814453	100.0	100.37446594238281	97.15333557128906	1720788
61	2020-10-16	100.4595718383789	102.22978973388672	100.13616943359375	101.53191375732422	98.27364349365234	1972355
62	2020-10-19	101.3702163696289	101.94893646240234	100.20425415039062	100.5702133178711	97.34280395507812	1884230
63	2020-10-20	101.82127380371094	104.07659912109375	101.82127380371094	103.26808166503906	99.95409393310547	1271585
64	2020-10-21	103.00425720214844	104.89361572265625	102.74893951416016	103.3702163696289	100.05294799804688	1253725
65	2020-10-22	102.97021484375	104.8851089477539	102.47659301757812	104.70638275146484	101.34623718261719	811808
66	2020-10-23	105.92340087890625	106.90213012695312	105.31914520263672	106.51063537597656	103.09258270263672	1131055
67	2020-10-26	105.42127990722656	106.5702133178711	104.5702133178711	105.73616790771484	102.34297180175781	1405300
68	2020-10-27	106.85957336425781	111.39574432373047	106.42552947998047	108.22978973388672	104.75657653808594	2763835
69	2020-10-28	105.65106201171875	107.58297729492188	103.75318908691406	103.95744323730469	100.62133026123047	2204888
70	2020-10-29	103.5404281616211	106.68085479736328	102.26383209228516	105.08084869384766	101.70868682861328	1064550
71	2020-10-30	104.46808624267578	105.13191223144531	102.90213012695312	105.03829956054688	101.6675033569336	1293088
72	2020-11-02	106.2723388671875	107.23403930664062	104.83404541015625	106.97872161865234	103.545654296875	1054563
73	2020-11-03	108.44255065917969	109.04680633544922	106.79148864746094	107.62553405761719	104.17170715332031	921435
74	2020-11-04	107.29361724853516	109.84680938720703	106.0	106.52765655517578	103.10906219482422	1092280
75	2020-11-05	107.44680786132812	109.38723754882812	106.41702270507812	106.49361419677734	103.07611083984375	846705
76	2020-11-06	106.57872009277344	106.77446746826172	104.52765655517578	105.41276550292969	102.02995300292969	1455473
77	2020-11-09	109.09786987304688	111.9148941040039	108.90213012695312	109.62553405761719	106.10752868652344	1445838
78	2020-11-10	109.9148941040039	112.86808776855469	109.74468231201172	112.34042358398438	108.73529052734375	1294145
79	2020-11-11	112.85106658935547	112.85106658935547	110.32340240478516	110.68936157226562	107.13721466064453	1775778
80	2020-11-12	110.4595718383789	110.4595718383789	107.18297576904297	109.36170196533203	105.85215759277344	2046615
81	2020-11-13	109.86383056640625	111.88085174560547	109.7021255493164	111.23403930664062	107.66441345214844	1396018
82	2020-11-16	113.19149017333984	115.13191223144531	112.9446792602539	115.06382751464844	111.37129974365234	2291368
83	2020-11-17	113.96595764160156	115.40425872802734	112.99574279785156	113.0553207397461	109.42724609375	1564983
84	2020-11-18	113.47234344482422	113.47234344482422	110.7574462890625	110.80850982666016	107.25253295898438	1325870
85	2020-11-19	111.06382751464844	111.5404281616211	109.10638427734375	110.34893798828125	106.80772399902344	2477605
86	2020-11-20	110.77446746826172	111.20851135253906	110.07659912109375	110.51914978027344	106.97246551513672	2067883
87	2020-11-23	110.82553100585938	111.47234344482422	110.51914978027344	110.98723602294922	107.42552947998047	1503295
88	2020-11-24	112.03404235839844	112.2723388671875	111.36170196533203	112.09362030029297	108.49641418457031	1684010
89	2020-11-25	111.84680938720703	112.6297836303711	110.5702133178711	112.544677734375	108.93299102783203	1632428
90	2020-11-27	112.64681243896484	112.72340393066406	109.17446899414062	109.38723754882812	105.87687683105469	619108
91	2020-11-30	109.44680786132812	109.90637969970703	106.74893951416016	107.07234191894531	103.63627624511719	2785338
92	2020-12-01	108.0851058959961	109.09786987304688	107.39574432373047	107.43830108642578	103.990478515625	1370285
93	2020-12-02	107.07234191894531	109.65957641601562	105.74468231201172	109.57447052001953	106.05810546875	1902560
94	2020-12-03	108.90213012695312	109.47234344482422	107.42127990722656	107.9404296875	104.47650146484375	1336680
95	2020-12-04	107.75318908691406	108.55319213867188	106.43404388427734	107.17446899414062	103.73512268066406	788895
96	2020-12-07	106.65531921386719	107.73616790771484	105.96595764160156	106.25531768798828	102.84546661376953	981360
97	2020-12-08	105.7276611328125	106.30638122558594	104.79148864746094	106.06808471679688	102.66423797607422	881015
98	2020-12-09	106.17021179199219	106.80000305175781	105.85531616210938	106.36595916748047	102.95255279541016	940705
99	2020-12-10	106.30638122558594	106.66383361816406	104.96170043945312	105.71914672851562	102.32649230957031	1006858
100	2020-12-11	105.1148910522461	106.70638275146484	105.1148910522461	106.44255065917969	103.02669525146484	1308598
101	2020-12-14	107.17446899414062	107.90637969970703	104.86808776855469	105.12340545654297	101.7498779296875	1129645
102	2020-12-15	105.20851135253906	106.45106506347656	104.68085479736328	106.2127685546875	102.80427551269531	1222470
103	2020-12-16	106.60425567626953	106.71489715576172	104.91915130615234	105.14893341064453	101.77458190917969	1219650
104	2020-12-17	105.84680938720703	106.37446594238281	104.97021484375	105.14893341064453	101.77458190917969	1029770
105	2020-12-18	105.12340545654297	105.31914520263672	102.7574462890625	103.57447052001953	101.13883209228516	3002830
106	2020-12-21	102.37446594238281	102.72340393066406	99.455322265625	100.71489715576172	98.34650421142578	1550295
107	2020-12-22	100.66383361816406	101.4297866821289	100.17021179199219	101.20851135253906	98.82850646972656	1085465
108	2020-12-23	102.01702117919922	102.97872161865234	100.8851089477539	100.91915130615234	98.54595947265625	834955
109	2020-12-24	100.92765808105469	102.06808471679688	100.51914978027344	101.88935852050781	99.49334716796875	415010
110	2020-12-28	102.68085479736328	102.90213012695312	101.10638427734375	101.47234344482422	99.08614349365234	698185
111	2020-12-29	101.77021026611328	102.36595916748047	101.2170181274414	101.48085021972656	99.09445190429688	619578
112	2020-12-30	101.04680633544922	102.17021179199219	101.04680633544922	101.83829498291016	99.44348907470703	519703
113	2020-12-31	101.89787292480469	103.4297866821289	101.46382904052734	103.3276596069336	100.8978271484375	650245
114	2021-01-04	103.58297729492188	103.76170349121094	101.19999694824219	101.60851287841797	99.21910095214844	986765
115	2021-01-05	101.98297882080078	102.51914978027344	100.71489715576172	101.77021026611328	99.37700653076172	958918
116	2021-01-06	102.99574279785156	104.0	102.38298034667969	103.59149169921875	101.15544891357422	752588
117	2021-01-07	103.75318908691406	103.95744323730469	100.97021484375	101.07234191894531	98.69554901123047	1268530
118	2021-01-08	101.08936309814453	101.48085021972656	99.63404083251953	100.58723449707031	98.22184753417969	1011558
119	2021-01-11	100.43404388427734	101.2170181274414	99.65106201171875	100.40850830078125	98.04731750488281	853050
120	2021-01-12	99.82978820800781	102.00851440429688	98.70638275146484	101.49787139892578	99.11106872558594	1453005
121	2021-01-13	101.5999984741211	103.90637969970703	101.26808166503906	103.68510437011719	101.24686431884766	1196150
122	2021-01-14	103.73616790771484	104.46808624267578	103.2170181274414	103.57447052001953	101.13883209228516	1109200
123	2021-01-15	103.98297882080078	105.40425872802734	103.19149017333984	105.12340545654297	102.6513442993164	1962485
124	2021-01-19	106.0255355834961	106.0255355834961	102.69786834716797	102.87659454345703	100.45736694335938	1016845
125	2021-01-20	102.40850830078125	104.20425415039062	102.22978973388672	104.04255676269531	101.59591674804688	1207078
126	2021-01-21	103.84680938720703	104.55319213867188	103.44680786132812	104.28085327148438	101.82860565185547	935183
127	2021-01-22	103.76170349121094	104.04255676269531	101.9744644165039	103.75318908691406	101.3133544921875	1133053
128	2021-01-25	102.7829818725586	105.71914672851562	102.7829818725586	105.06382751464844	102.59317016601562	791950
129	2021-01-26	105.35318756103516	105.44680786132812	104.04255676269531	104.50212860107422	102.044677734375	1147270
130	2021-01-27	103.26808166503906	104.52765655517578	102.47659301757812	102.73191833496094	100.31609344482422	1513165
131	2021-01-28	102.8425521850586	104.71489715576172	102.74042510986328	103.06382751464844	100.64019775390625	787133
132	2021-01-29	102.60425567626953	103.00425720214844	100.63829803466797	101.03829956054688	98.66230010986328	1156435
133	2021-02-01	101.1574478149414	102.31489562988281	100.24681091308594	101.75318908691406	99.3603744506836	824028
134	2021-02-02	102.19574737548828	103.71063995361328	101.7276611328125	101.88935852050781	99.49334716796875	683615
135	2021-02-03	101.5404281616211	101.9404296875	100.34893798828125	100.7829818725586	98.4129867553711	901108
136	2021-02-04	100.7829818725586	102.17021179199219	100.60425567626953	101.8723373413086	99.47673034667969	976190
137	2021-02-05	102.72340393066406	104.31489562988281	102.0	103.59149169921875	101.15544891357422	1241623
138	2021-02-08	103.77021026611328	104.17021179199219	102.2723388671875	102.97872161865234	100.55709838867188	971138
139	2021-02-09	103.03829956054688	103.41276550292969	102.47659301757812	103.25957489013672	100.83135223388672	530278
140	2021-02-10	103.94893646240234	104.40850830078125	103.13191223144531	103.96595764160156	101.52111053466797	570463
141	2021-02-11	103.61701965332031	104.37446594238281	103.48936462402344	103.82127380371094	101.37983703613281	1166305
142	2021-02-12	103.62553405761719	103.99148559570312	102.5702133178711	102.92765808105469	100.50723266601562	873730
143	2021-02-16	102.83404541015625	103.19149017333984	102.00851440429688	102.63829803466797	100.22467041015625	1109553
144	2021-02-17	103.08084869384766	103.08084869384766	101.65957641601562	102.25531768798828	99.85070037841797	1368053
145	2021-02-18	102.63829803466797	102.80000305175781	102.0	102.1276626586914	99.7260513305664	1570270
146	2021-02-19	102.7829818725586	103.73616790771484	102.28085327148438	102.28085327148438	99.8756332397461	1699990
147	2021-02-22	102.10212707519531	104.11064147949219	101.68510437011719	103.95744323730469	101.51280212402344	1494130
148	2021-02-23	104.544677734375	107.7872314453125	104.51914978027344	106.91063690185547	104.39654541015625	2550103
149	2021-02-24	106.93617248535156	107.8723373413086	105.38723754882812	105.44680786132812	102.9671401977539	1791875
150	2021-02-25	104.80000305175781	105.67659759521484	102.90213012695312	103.18297576904297	100.75654602050781	794888
151	2021-02-26	103.36170196533203	103.36170196533203	100.14468383789062	100.1872329711914	97.83125305175781	2003493
152	2021-03-01	100.79148864746094	101.95744323730469	100.79148864746094	101.36170196533203	98.97809600830078	1159608
153	2021-03-02	101.5404281616211	101.69361877441406	100.26383209228516	100.4000015258789	98.03901672363281	1022955
154	2021-03-03	100.01702117919922	100.68085479736328	98.45106506347656	100.25531768798828	97.8977279663086	811808
155	2021-03-04	100.6297836303711	103.57447052001953	100.03404235839844	102.1872329711914	99.78421783447266	1740058
156	2021-03-05	102.64681243896484	105.3702163696289	102.51063537597656	104.81702423095703	102.3521728515625	1023425
157	2021-03-08	104.51063537597656	106.544677734375	103.54893493652344	106.16170501708984	103.66522216796875	1216713
158	2021-03-09	106.16170501708984	107.02127838134766	105.69361877441406	106.06808471679688	103.57379913330078	802760
159	2021-03-10	105.71914672851562	107.82127380371094	105.67659759521484	107.4297866821289	104.90348815917969	650598
160	2021-03-11	106.89361572265625	108.32340240478516	106.63829803466797	107.14893341064453	104.62924194335938	860218
161	2021-03-12	106.96170043945312	108.51063537597656	106.5702133178711	108.39148712158203	106.76264953613281	757758
162	2021-03-15	108.39148712158203	111.514892578125	108.39148712158203	111.48936462402344	109.81397247314453	1391318
163	2021-03-16	110.55319213867188	111.48936462402344	109.93191528320312	110.544677734375	108.88348388671875	990760
164	2021-03-17	110.85106658935547	111.33616638183594	109.94893646240234	110.23829650878906	108.58171081542969	1124123
165	2021-03-18	110.33191680908203	111.0553207397461	109.34468078613281	110.6297836303711	108.9673080444336	842005
166	2021-03-19	110.79148864746094	111.82978820800781	109.53191375732422	110.57872009277344	108.91700744628906	2551630
167	2021-03-22	109.7276611328125	110.05106353759766	107.69361877441406	108.64681243896484	107.0141372680664	1053153
168	2021-03-23	108.544677734375	110.16170501708984	108.28936004638672	109.5999984741211	107.9530029296875	872320
169	2021-03-24	109.18297576904297	111.6425552368164	109.07234191894531	111.08936309814453	109.41998291015625	1343613
170	2021-03-25	111.59149169921875	113.65106201171875	111.07234191894531	112.93617248535156	111.2390365600586	1112373
171	2021-03-26	112.96170043945312	113.9744644165039	112.4000015258789	113.39574432373047	111.69170379638672	689960
172	2021-03-29	113.14893341064453	114.98723602294922	113.06382751464844	114.0595703125	112.3455581665039	783725
173	2021-03-30	113.50638580322266	114.04255676269531	112.37446594238281	113.6425552368164	111.93480682373047	553778
174	2021-03-31	113.53191375732422	113.6425552368164	112.55319213867188	113.31063842773438	111.60787963867188	1616213
175	2021-04-01	113.0553207397461	113.25106048583984	112.01702117919922	113.2170181274414	111.51567077636719	865858
176	2021-04-05	113.44680786132812	115.31063842773438	113.3276596069336	114.4000015258789	112.68087768554688	825085
177	2021-04-06	114.07659912109375	115.27659606933594	113.28510284423828	115.00425720214844	113.27604675292969	513358
178	2021-04-07	115.2425537109375	115.82127380371094	114.61276245117188	115.48936462402344	113.75386810302734	928250
179	2021-04-08	115.8723373413086	115.8723373413086	114.76596069335938	114.85106658935547	113.12516021728516	718278
180	2021-04-09	115.08936309814453	115.7021255493164	114.89361572265625	115.28510284423828	113.55266571044922	719335
181	2021-04-12	115.80425262451172	116.71489715576172	115.25106048583984	115.4297866821289	113.69517517089844	654358
182	2021-04-13	114.91915130615234	117.42127990722656	114.74893951416016	117.13191223144531	115.37173461914062	735550
183	2021-04-14	117.40425872802734	118.15319061279297	116.66383361816406	118.0595703125	116.28544616699219	1012498
184	2021-04-15	117.57447052001953	118.77446746826172	117.57447052001953	118.70638275146484	116.92253875732422	1241858
185	2021-04-16	119.3276596069336	120.41702270507812	119.04680633544922	119.7276611328125	117.928466796875	915795
186	2021-04-19	118.93617248535156	119.44680786132812	118.22978973388672	118.89361572265625	117.1069564819336	1139280
187	2021-04-20	119.58297729492188	120.83404541015625	119.40425872802734	120.5702133178711	118.75836181640625	1029653
188	2021-04-21	120.45106506347656	120.71489715576172	119.06382751464844	119.26808166503906	117.47579956054688	1063140
189	2021-04-22	119.23403930664062	119.38723754882812	117.44680786132812	117.58297729492188	115.8160171508789	1301313
190	2021-04-23	117.35318756103516	118.11064147949219	116.89361572265625	117.30213165283203	115.53939056396484	1343025
191	2021-04-26	117.50638580322266	117.50638580322266	116.2127685546875	117.04680633544922	115.28790283203125	828258
192	2021-04-27	116.2723388671875	118.51914978027344	115.9404296875	115.95744323730469	114.21491241455078	1045045
193	2021-04-28	115.43830108642578	116.4595718383789	114.96170043945312	116.23829650878906	114.49154663085938	755643
194	2021-04-29	116.80000305175781	118.7829818725586	116.6723403930664	118.77446746826172	116.9896011352539	1075243
195	2021-04-30	119.0553207397461	119.29361724853516	118.3574447631836	119.16595458984375	117.37520599365234	836013
196	2021-05-03	118.53617095947266	120.80850982666016	118.38298034667969	119.52340698242188	117.72728729248047	1487668
197	2021-05-04	119.42127990722656	120.2127685546875	118.66383361816406	119.68510437011719	117.88655090332031	983005
198	2021-05-05	120.00851440429688	120.00851440429688	117.00425720214844	118.19574737548828	116.4195785522461	836365
199	2021-05-06	118.86808776855469	120.46808624267578	118.49361419677734	120.25531768798828	118.44819641113281	873613
200	2021-05-07	119.65106201171875	121.55744934082031	119.65106201171875	120.58723449707031	118.7751235961914	768685
201	2021-05-10	121.19999694824219	123.77021026611328	121.19999694824219	122.68085479736328	120.83728790283203	1092633
202	2021-05-11	122.85106658935547	123.08084869384766	119.94893646240234	121.04680633544922	119.22779083251953	794183
203	2021-05-12	121.23403930664062	121.55744934082031	117.85531616210938	117.95744323730469	116.18485260009766	983593
204	2021-05-13	118.07659912109375	120.3574447631836	117.8723373413086	119.3702163696289	117.57640075683594	1067488
205	2021-05-14	119.65957641601562	121.455322265625	119.65957641601562	120.10212707519531	118.29730987548828	839773
206	2021-05-17	120.62127685546875	121.35318756103516	119.60851287841797	119.80425262451172	118.00391387939453	563883
207	2021-05-18	119.76170349121094	120.0	117.1148910522461	117.31063842773438	115.54776763916016	1804683
208	2021-05-19	116.97021484375	118.28085327148438	115.88085174560547	118.1276626586914	116.3525161743164	1588718
209	2021-05-20	118.51063537597656	120.14468383789062	118.19574737548828	119.455322265625	117.66022491455078	1062318
210	2021-05-21	119.50638580322266	120.61276245117188	118.39148712158203	119.71914672851562	117.92008209228516	2332963
211	2021-05-24	120.38298034667969	121.60851287841797	120.28085327148438	120.99574279785156	119.17749786376953	1010265
212	2021-05-25	120.41702270507812	120.76596069335938	118.06808471679688	118.10212707519531	116.32736206054688	1267708
213	2021-05-26	118.22978973388672	118.80000305175781	117.29361724853516	117.30213165283203	115.53939056396484	1580610
214	2021-05-27	117.80425262451172	117.96595764160156	117.09786987304688	117.39574432373047	115.63159942626953	1644413
215	2021-05-28	117.9404296875	118.23829650878906	117.25106048583984	117.43830108642578	115.67351531982422	874200
216	2021-06-01	118.0255355834961	118.1276626586914	116.71489715576172	117.50638580322266	115.74057006835938	735668
217	2021-06-02	118.0595703125	118.0595703125	116.74042510986328	116.97021484375	115.21245574951172	858455
218	2021-06-03	116.6297836303711	117.6425552368164	116.2127685546875	117.1574478149414	115.39688110351562	1028360
219	2021-06-04	117.5999984741211	117.82978820800781	116.85957336425781	116.8851089477539	115.1286392211914	982770
220	2021-06-07	117.09786987304688	117.86383056640625	116.97021484375	117.31914520263672	115.55614471435547	835073
221	2021-06-08	117.47234344482422	117.55744934082031	116.19574737548828	117.00425720214844	115.2459945678711	1131995
222	2021-06-09	117.08936309814453	119.08084869384766	116.72340393066406	118.28936004638672	116.51177978515625	1536313
223	2021-06-10	118.7829818725586	118.7829818725586	117.50638580322266	117.58297729492188	115.8160171508789	1354423
224	2021-06-11	117.44680786132812	118.0255355834961	116.25531768798828	117.98297882080078	116.21000671386719	979245
225	2021-06-14	118.1872329711914	118.36595916748047	117.04680633544922	117.77021026611328	116.00043487548828	985238
226	2021-06-15	117.76170349121094	117.9744644165039	116.50212860107422	117.13191223144531	115.37173461914062	1417285
227	2021-06-16	117.46382904052734	117.65957641601562	114.90213012695312	115.37872314453125	113.64488220214844	1836408
228	2021-06-17	115.1148910522461	115.80425262451172	114.28085327148438	114.47659301757812	112.75630950927734	1136225
229	2021-06-18	112.55319213867188	114.01702117919922	112.11914825439453	112.20425415039062	111.41683959960938	1940865
230	2021-06-21	112.34893798828125	113.42127990722656	111.85531616210938	113.1148910522461	112.32109069824219	1130820
231	2021-06-22	113.1148910522461	113.14893341064453	112.00851440429688	112.1276626586914	111.34078979492188	912270
232	2021-06-23	112.1276626586914	112.1276626586914	110.8851089477539	111.1148910522461	110.33512115478516	1194035
233	2021-06-24	111.1148910522461	111.3702163696289	110.07659912109375	110.83404541015625	110.0562515258789	972900
234	2021-06-25	110.63829803466797	111.76170349121094	110.2723388671875	111.71914672851562	110.93513488769531	1251493
235	2021-06-28	111.95744323730469	112.33191680908203	111.09786987304688	111.48936462402344	110.70697021484375	1317058
236	2021-06-29	111.01276397705078	111.48085021972656	109.88935852050781	110.20425415039062	109.43087768554688	1561693
237	2021-06-30	110.20425415039062	110.74042510986328	109.66808319091797	110.2978744506836	109.52384185791016	1538310
238	2021-07-01	111.30000305175781	112.18000030517578	110.55999755859375	111.87999725341797	111.09486389160156	2696000
239	2021-07-02	111.6500015258789	111.98999786376953	110.63999938964844	111.73999786376953	110.95584106445312	1481000
240	2021-07-06	112.69999694824219	113.18000030517578	111.2300033569336	112.30000305175781	111.51191711425781	2023900
241	2021-07-07	111.9000015258789	114.01000213623047	111.75	113.95999908447266	113.16026306152344	1875100
242	2021-07-08	113.4000015258789	114.83999633789062	113.0	114.2300033569336	113.42837524414062	1720800
243	2021-07-09	114.66999816894531	115.68000030517578	114.08000183105469	115.5999984741211	114.78875732421875	1127500
244	2021-07-12	115.22000122070312	116.16000366210938	114.83999633789062	116.0	115.18595123291016	1147700
245	2021-07-13	116.20999908447266	116.41999816894531	114.70999908447266	114.9000015258789	114.09367370605469	834400
246	2021-07-14	115.0	115.80000305175781	114.55999755859375	114.9000015258789	114.09367370605469	1363800
247	2021-07-15	114.7699966430664	116.13999938964844	114.7699966430664	115.79000091552734	114.97742462158203	1943300
248	2021-07-16	115.80999755859375	117.36000061035156	115.61000061035156	117.05000305175781	116.22858428955078	929300
249	2021-07-19	116.55000305175781	117.18000030517578	112.51000213623047	113.9000015258789	113.1006851196289	1376400
250	2021-07-20	114.1500015258789	116.37000274658203	114.02999877929688	116.12000274658203	115.30510711669922	1137600
251	2021-07-21	116.56999969482422	117.19999694824219	115.0	115.04000091552734	114.2326889038086	993300
252	2021-07-22	115.02999877929688	115.5199966430664	114.80999755859375	114.87999725341797	114.07380676269531	680800
253	2021-07-23	114.97000122070312	116.5999984741211	114.63999938964844	116.36000061035156	115.54342651367188	1134200
254	2021-07-26	116.0999984741211	116.44000244140625	114.75	115.87999725341797	115.06678771972656	1226600
255	2021-07-27	116.0999984741211	119.2699966430664	115.45999908447266	118.69999694824219	117.86699676513672	1724700
256	2021-07-28	118.56999969482422	118.72000122070312	115.95999908447266	117.69000244140625	116.86408996582031	977100
257	2021-07-29	118.05999755859375	118.88999938964844	117.43000030517578	118.12999725341797	117.3010025024414	983600
258	2021-07-30	117.91000366210938	118.66000366210938	116.94999694824219	117.31999969482422	116.49668884277344	643000
259	2021-08-02	117.81999969482422	118.69000244140625	117.27999877929688	117.5999984741211	116.77471923828125	924400
260	2021-08-03	117.77999877929688	118.4000015258789	117.20999908447266	118.12999725341797	117.3010025024414	787800
261	2021-08-04	117.5999984741211	117.93000030517578	116.4000015258789	117.79000091552734	116.96338653564453	728400
262	2021-08-05	118.36000061035156	119.37000274658203	117.91999816894531	119.33000183105469	118.49258422851562	656400
263	2021-08-06	119.51000213623047	120.63999938964844	118.7699966430664	119.58000183105469	118.74082946777344	733200
264	2021-08-09	119.31999969482422	120.06999969482422	119.12999725341797	119.9000015258789	119.05858612060547	802600
265	2021-08-10	119.91000366210938	120.81999969482422	119.37000274658203	120.0	119.15788269042969	806200
266	2021-08-11	120.16999816894531	121.06999969482422	120.0	120.18000030517578	119.33661651611328	992700
267	2021-08-12	120.54000091552734	120.80999755859375	119.86000061035156	119.94999694824219	119.10823059082031	491700
268	2021-08-13	120.16000366210938	120.7300033569336	119.91000366210938	120.30000305175781	119.45578002929688	988100
269	2021-08-16	120.62000274658203	121.69999694824219	119.94000244140625	120.0	119.15788269042969	866200
270	2021-08-17	119.63999938964844	120.38999938964844	118.94000244140625	120.30999755859375	119.4656982421875	771300
271	2021-08-18	120.29000091552734	120.44999694824219	119.41999816894531	120.13999938964844	119.2968978881836	812200
272	2021-08-19	120.1500015258789	121.29000091552734	119.87000274658203	120.16999816894531	119.3266830444336	937100
273	2021-08-20	119.93000030517578	121.8499984741211	119.11000061035156	121.4800033569336	120.62749481201172	1302600
274	2021-08-23	121.87000274658203	121.87999725341797	120.8499984741211	121.1500015258789	120.29981231689453	915600
275	2021-08-24	121.30000305175781	121.30000305175781	119.44999694824219	120.48999786376953	119.64443969726562	664500
276	2021-08-25	120.33000183105469	121.12000274658203	119.93000030517578	120.77999877929688	119.93240356445312	746000
277	2021-08-26	120.77999877929688	120.87000274658203	120.02999877929688	120.48999786376953	119.64443969726562	528300
278	2021-08-27	120.7699966430664	121.38999938964844	120.44999694824219	120.6500015258789	119.8033218383789	519000
279	2021-08-30	120.6500015258789	121.11000061035156	120.0999984741211	120.4000015258789	119.5550765991211	790100
280	2021-08-31	120.4000015258789	120.9000015258789	119.5	120.33999633789062	119.49549102783203	894700
281	2021-09-01	119.3499984741211	121.6500015258789	119.1500015258789	121.37000274658203	120.51826477050781	900100
282	2021-09-02	121.5999984741211	122.13999938964844	121.13999938964844	122.12999725341797	121.2729263305664	954600
283	2021-09-03	121.7699966430664	122.08999633789062	120.72000122070312	120.75	119.90261840820312	630600
284	2021-09-07	120.08999633789062	120.12999725341797	118.80000305175781	119.27999877929688	118.44293212890625	898300
285	2021-09-08	119.18000030517578	121.79000091552734	118.75	121.33000183105469	120.47854614257812	1419000
286	2021-09-09	121.45999908447266	121.48999786376953	120.52999877929688	120.56999969482422	119.723876953125	775800
287	2021-09-10	120.56999969482422	120.6500015258789	118.7300033569336	118.7699966430664	117.93650817871094	654800
288	2021-09-13	119.83999633789062	119.83999633789062	117.88999938964844	118.05000305175781	117.22156524658203	828000
289	2021-09-14	118.45999908447266	118.69000244140625	117.19999694824219	117.41999816894531	116.59598541259766	775200
290	2021-09-15	117.22000122070312	117.72000122070312	116.5199966430664	116.87999725341797	116.05976867675781	1175500
291	2021-09-16	117.0999984741211	118.45999908447266	116.41000366210938	117.55999755859375	116.73500061035156	1692600
292	2021-09-17	117.8499984741211	118.44999694824219	113.94999694824219	114.0	114.0	3477100
293	2021-09-20	112.54000091552734	114.5199966430664	112.48999786376953	113.93000030517578	113.93000030517578	1742500
294	2021-09-21	114.75	114.75	112.66999816894531	113.37999725341797	113.37999725341797	1661500
295	2021-09-22	113.9000015258789	114.54000091552734	112.9800033569336	113.94999694824219	113.94999694824219	776200
296	2021-09-23	114.6500015258789	114.95999908447266	113.55000305175781	113.75	113.75	542300
297	2021-09-24	113.5999984741211	114.2699966430664	113.19999694824219	113.70999908447266	113.70999908447266	763300
298	2021-09-27	113.97000122070312	114.95999908447266	112.33999633789062	112.5999984741211	112.5999984741211	681600
299	2021-09-28	112.37000274658203	112.69999694824219	110.55000305175781	111.43000030517578	111.43000030517578	1012100
300	2021-09-29	111.58000183105469	113.70999908447266	111.36000061035156	113.12999725341797	113.12999725341797	958300
301	2021-09-30	113.58999633789062	113.6500015258789	111.66000366210938	111.70999908447266	111.70999908447266	1602800
302	2021-10-01	112.73999786376953	112.83000183105469	111.45999908447266	111.66999816894531	111.66999816894531	718000
303	2021-10-04	111.2699966430664	113.48999786376953	111.26000213623047	113.01000213623047	113.01000213623047	1011100
304	2021-10-05	113.44999694824219	114.5999984741211	112.51000213623047	113.79000091552734	113.79000091552734	1076300
305	2021-10-06	113.30000305175781	115.38999938964844	112.41999816894531	115.27999877929688	115.27999877929688	848100
306	2021-10-07	115.61000061035156	116.66000366210938	114.69999694824219	115.05999755859375	115.05999755859375	1118000
307	2021-10-08	114.94000244140625	115.30000305175781	113.97000122070312	114.12999725341797	114.12999725341797	657400
308	2021-10-11	114.19999694824219	114.19999694824219	111.56999969482422	112.1500015258789	112.1500015258789	753400
309	2021-10-12	112.1500015258789	113.08000183105469	111.8499984741211	112.80000305175781	112.80000305175781	814200
310	2021-10-13	112.91000366210938	114.16999816894531	112.08999633789062	113.97000122070312	113.97000122070312	738600
311	2021-10-14	114.25	115.08999633789062	113.93000030517578	115.05999755859375	115.05999755859375	698400
312	2021-10-15	115.22000122070312	115.63999938964844	114.68000030517578	115.04000091552734	115.04000091552734	869900
313	2021-10-18	114.22000122070312	114.66000366210938	113.56999969482422	113.70999908447266	113.70999908447266	559600
314	2021-10-19	114.44999694824219	114.87999725341797	113.76000213623047	114.47000122070312	114.47000122070312	561100
315	2021-10-20	114.54000091552734	116.16999816894531	114.48999786376953	115.47000122070312	115.47000122070312	856000
316	2021-10-21	115.54000091552734	115.80999755859375	115.11000061035156	115.4000015258789	115.4000015258789	788600
317	2021-10-22	115.80999755859375	116.66000366210938	115.66000366210938	116.0	116.0	944100
318	2021-10-25	115.83999633789062	116.77999877929688	115.16000366210938	115.6500015258789	115.6500015258789	1026500
319	2021-10-26	115.72000122070312	117.29000091552734	115.61000061035156	116.37000274658203	116.37000274658203	769900
320	2021-10-27	115.19000244140625	116.08999633789062	113.81999969482422	113.81999969482422	113.81999969482422	1186100
321	2021-10-28	113.94999694824219	114.66000366210938	113.7300033569336	114.41000366210938	114.41000366210938	549200
322	2021-10-29	114.0999984741211	114.80999755859375	112.63999938964844	113.3499984741211	113.3499984741211	762100
323	2021-11-01	113.45999908447266	113.55000305175781	112.22000122070312	112.97000122070312	112.97000122070312	741400
324	2021-11-02	113.22000122070312	113.41000366210938	111.76000213623047	113.08000183105469	113.08000183105469	646100
325	2021-11-03	112.62000274658203	114.01000213623047	112.20999908447266	113.26000213623047	113.26000213623047	891500
326	2021-11-04	113.31999969482422	113.58999633789062	112.58999633789062	113.4000015258789	113.4000015258789	728300
327	2021-11-05	114.08999633789062	114.83999633789062	113.5	114.12999725341797	114.12999725341797	523400
328	2021-11-08	114.27999877929688	114.37000274658203	112.02999877929688	112.33000183105469	112.33000183105469	735100
329	2021-11-09	112.27999877929688	113.0	111.8499984741211	112.5	112.5	711800
330	2021-11-10	112.5	113.55000305175781	112.30999755859375	113.16999816894531	113.16999816894531	1041100
331	2021-11-11	112.98999786376953	113.19000244140625	111.68000030517578	112.48999786376953	112.48999786376953	754800
332	2021-11-12	112.45999908447266	112.45999908447266	111.69000244140625	111.95999908447266	111.95999908447266	471000
333	2021-11-15	112.62000274658203	113.3499984741211	111.9000015258789	113.19999694824219	113.19999694824219	1619200
334	2021-11-16	113.25	113.80000305175781	112.72000122070312	112.79000091552734	112.79000091552734	1271400
335	2021-11-17	112.6500015258789	113.12999725341797	111.94000244140625	112.75	112.75	1267300
336	2021-11-18	112.7300033569336	112.97000122070312	111.02999877929688	111.37999725341797	111.37999725341797	1278100
337	2021-11-19	111.5	111.5	110.18000030517578	111.18000030517578	111.18000030517578	1661600
338	2021-11-22	111.1500015258789	113.54000091552734	110.76000213623047	112.94000244140625	112.94000244140625	1718100
339	2021-11-23	113.2300033569336	113.41999816894531	112.16000366210938	112.25	112.25	1140700
340	2021-11-24	112.19000244140625	112.8499984741211	111.5999984741211	112.18000030517578	112.18000030517578	945200
341	2021-11-26	111.08000183105469	111.3499984741211	110.1500015258789	110.66000366210938	110.66000366210938	784200
342	2021-11-29	111.33000183105469	111.9000015258789	110.54000091552734	111.48999786376953	111.48999786376953	1401000
343	2021-11-30	110.62999725341797	110.9800033569336	108.22000122070312	108.33999633789062	108.33999633789062	1726200
344	2021-12-01	110.44000244140625	111.72000122070312	109.08999633789062	109.1500015258789	109.1500015258789	1503000
345	2021-12-02	109.55000305175781	110.9800033569336	109.44999694824219	110.0	110.0	1472600
346	2021-12-03	110.62999725341797	111.91000366210938	109.79000091552734	111.88999938964844	111.88999938964844	2037800