Volt/voltron/data/DVA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	87.77999877929688	88.2300033569336	86.66999816894531	87.33000183105469	87.33000183105469	446200
3	2020-07-27	86.88999938964844	88.72000122070312	86.30000305175781	88.48999786376953	88.48999786376953	354600
4	2020-07-28	87.79000091552734	88.76000213623047	87.69000244140625	87.98999786376953	87.98999786376953	475000
5	2020-07-29	88.05000305175781	91.69000244140625	87.91000366210938	91.30000305175781	91.30000305175781	896700
6	2020-07-30	90.12999725341797	91.61000061035156	88.2699966430664	91.12000274658203	91.12000274658203	1369300
7	2020-07-31	91.5999984741211	92.16000366210938	85.70999908447266	87.38999938964844	87.38999938964844	1830900
8	2020-08-03	87.62999725341797	88.75	86.44999694824219	87.20999908447266	87.20999908447266	909500
9	2020-08-04	86.62999725341797	86.86000061035156	83.51000213623047	83.56999969482422	83.56999969482422	1212100
10	2020-08-05	83.5199966430664	84.37000274658203	82.31999969482422	82.91999816894531	82.91999816894531	1135800
11	2020-08-06	82.55999755859375	83.6500015258789	81.54000091552734	82.29000091552734	82.29000091552734	904000
12	2020-08-07	82.37999725341797	83.70999908447266	81.4800033569336	82.37000274658203	82.37000274658203	773400
13	2020-08-10	82.16000366210938	83.31999969482422	81.97000122070312	82.5999984741211	82.5999984741211	765100
14	2020-08-11	83.37000274658203	83.9800033569336	81.38999938964844	81.7300033569336	81.7300033569336	1318000
15	2020-08-12	82.3499984741211	82.83000183105469	81.80999755859375	82.45999908447266	82.45999908447266	781700
16	2020-08-13	82.01000213623047	82.41000366210938	81.25	81.66999816894531	81.66999816894531	501200
17	2020-08-14	81.41000366210938	82.77999877929688	81.20999908447266	82.16999816894531	82.16999816894531	399300
18	2020-08-17	85.91999816894531	87.16999816894531	85.4800033569336	86.26000213623047	86.26000213623047	1270200
19	2020-08-18	86.16000366210938	86.94000244140625	85.2300033569336	86.54000091552734	86.54000091552734	1005400
20	2020-08-19	86.8499984741211	87.16999816894531	85.9000015258789	86.20999908447266	86.20999908447266	661300
21	2020-08-20	86.18000030517578	88.37000274658203	86.0999984741211	86.72000122070312	86.72000122070312	1163700
22	2020-08-21	86.87000274658203	87.0	86.01000213623047	86.80000305175781	86.80000305175781	815200
23	2020-08-24	87.0199966430664	87.97000122070312	86.87999725341797	87.56999969482422	87.56999969482422	749400
24	2020-08-25	87.80000305175781	88.33999633789062	87.05000305175781	87.70999908447266	87.70999908447266	578100
25	2020-08-26	87.1500015258789	87.5999984741211	86.41999816894531	87.5199966430664	87.5199966430664	562700
26	2020-08-27	87.72000122070312	87.7300033569336	86.62999725341797	86.94999694824219	86.94999694824219	1123800
27	2020-08-28	86.66999816894531	87.4800033569336	86.48999786376953	86.94000244140625	86.94000244140625	916400
28	2020-08-31	86.22000122070312	88.4000015258789	86.22000122070312	86.76000213623047	86.76000213623047	1351200
29	2020-09-01	87.0999984741211	88.18000030517578	86.73999786376953	87.33999633789062	87.33999633789062	1061300
30	2020-09-02	87.33000183105469	89.75	87.05000305175781	89.44000244140625	89.44000244140625	1221500
31	2020-09-03	89.30000305175781	90.5999984741211	87.0	87.48999786376953	87.48999786376953	898500
32	2020-09-04	87.62999725341797	87.83999633789062	86.01000213623047	87.05999755859375	87.05999755859375	1920700
33	2020-09-08	86.83999633789062	86.83999633789062	84.88999938964844	85.0	85.0	2312600
34	2020-09-09	85.5	88.41999816894531	85.33000183105469	87.97000122070312	87.97000122070312	1030800
35	2020-09-10	88.20999908447266	89.12000274658203	87.4800033569336	87.58999633789062	87.58999633789062	1054500
36	2020-09-11	88.0	88.38999938964844	87.19999694824219	88.05000305175781	88.05000305175781	1659100
37	2020-09-14	88.12000274658203	88.52999877929688	87.13999938964844	87.79000091552734	87.79000091552734	2959300
38	2020-09-15	88.3499984741211	90.80999755859375	88.3499984741211	89.83999633789062	89.83999633789062	2145400
39	2020-09-16	90.97000122070312	92.66999816894531	90.2699966430664	91.83999633789062	91.83999633789062	1129600
40	2020-09-17	91.83000183105469	91.98999786376953	88.94999694824219	90.13999938964844	90.13999938964844	1295200
41	2020-09-18	90.4000015258789	90.4000015258789	86.54000091552734	87.31999969482422	87.31999969482422	2445000
42	2020-09-21	86.30999755859375	86.45999908447266	82.5199966430664	85.12000274658203	85.12000274658203	1400000
43	2020-09-22	84.54000091552734	85.2300033569336	82.58000183105469	84.63999938964844	84.63999938964844	1592200
44	2020-09-23	84.66000366210938	84.66999816894531	81.73999786376953	82.41000366210938	82.41000366210938	1234400
45	2020-09-24	81.91000366210938	82.55999755859375	81.02999877929688	81.55999755859375	81.55999755859375	1192500
46	2020-09-25	82.62000274658203	84.20999908447266	82.05999755859375	83.9000015258789	83.9000015258789	1903200
47	2020-09-28	84.41000366210938	85.86000061035156	84.05999755859375	84.5	84.5	901700
48	2020-09-29	84.62999725341797	85.16000366210938	83.37999725341797	84.13999938964844	84.13999938964844	855200
49	2020-09-30	83.81999969482422	86.61000061035156	83.76000213623047	85.6500015258789	85.6500015258789	1151500
50	2020-10-01	86.4800033569336	86.87000274658203	80.8499984741211	82.81999969482422	82.81999969482422	2617700
51	2020-10-02	81.66000366210938	84.9000015258789	81.0199966430664	84.29000091552734	84.29000091552734	1125500
52	2020-10-05	84.66999816894531	87.2300033569336	84.66999816894531	86.62999725341797	86.62999725341797	1024800
53	2020-10-06	86.70999908447266	87.11000061035156	84.80999755859375	85.30999755859375	85.30999755859375	1216100
54	2020-10-07	85.55000305175781	87.9000015258789	85.55000305175781	87.19000244140625	87.19000244140625	905600
55	2020-10-08	87.6500015258789	88.83999633789062	87.4800033569336	88.5999984741211	88.5999984741211	721500
56	2020-10-09	89.45999908447266	89.73999786376953	86.55999755859375	87.86000061035156	87.86000061035156	932800
57	2020-10-12	87.88999938964844	89.5	87.88999938964844	88.91000366210938	88.91000366210938	723200
58	2020-10-13	88.16000366210938	89.2300033569336	87.44999694824219	88.3499984741211	88.3499984741211	420700
59	2020-10-14	88.54000091552734	90.47000122070312	88.44000244140625	88.87000274658203	88.87000274658203	528400
60	2020-10-15	87.73999786376953	89.1500015258789	87.27999877929688	88.91000366210938	88.91000366210938	509100
61	2020-10-16	89.19000244140625	91.69999694824219	89.19000244140625	90.77999877929688	90.77999877929688	1219800
62	2020-10-19	90.80000305175781	91.61000061035156	89.19000244140625	89.55999755859375	89.55999755859375	703800
63	2020-10-20	89.87000274658203	90.68000030517578	89.41999816894531	89.69999694824219	89.69999694824219	617100
64	2020-10-21	89.62000274658203	90.51000213623047	89.02999877929688	89.61000061035156	89.61000061035156	639700
65	2020-10-22	90.0999984741211	91.29000091552734	89.6500015258789	90.68000030517578	90.68000030517578	510600
66	2020-10-23	90.76000213623047	91.62000274658203	90.37000274658203	91.05000305175781	91.05000305175781	532300
67	2020-10-26	90.19999694824219	90.81999969482422	89.22000122070312	89.70999908447266	89.70999908447266	665100
68	2020-10-27	90.0999984741211	90.30000305175781	89.02999877929688	89.1500015258789	89.1500015258789	502000
69	2020-10-28	87.93000030517578	88.66999816894531	86.13999938964844	86.2699966430664	86.2699966430664	889400
70	2020-10-29	85.97000122070312	86.44999694824219	84.13999938964844	85.7699966430664	85.7699966430664	1099400
71	2020-10-30	85.80000305175781	88.4000015258789	85.0	86.25	86.25	1085200
72	2020-11-02	87.45999908447266	90.16000366210938	87.1500015258789	89.06999969482422	89.06999969482422	1056800
73	2020-11-03	90.04000091552734	93.83000183105469	90.04000091552734	92.94999694824219	92.94999694824219	1042800
74	2020-11-04	95.6500015258789	97.9000015258789	95.2699966430664	96.04000091552734	96.04000091552734	1013700
75	2020-11-05	98.52999877929688	99.86000061035156	97.5	98.1500015258789	98.1500015258789	909400
76	2020-11-06	97.98999786376953	99.44999694824219	97.5	98.62000274658203	98.62000274658203	517100
77	2020-11-09	101.22000122070312	104.0	100.61000061035156	102.33000183105469	102.33000183105469	1235100
78	2020-11-10	102.0	108.0999984741211	101.5	107.16999816894531	107.16999816894531	1019300
79	2020-11-11	107.25	108.05999755859375	106.16000366210938	106.31999969482422	106.31999969482422	959000
80	2020-11-12	105.70999908447266	109.9000015258789	105.52999877929688	107.18000030517578	107.18000030517578	1062900
81	2020-11-13	107.4800033569336	110.9800033569336	107.26000213623047	110.55000305175781	110.55000305175781	772000
82	2020-11-16	111.62999725341797	113.38999938964844	110.4000015258789	113.13999938964844	113.13999938964844	887400
83	2020-11-17	111.83999633789062	114.12999725341797	110.43000030517578	113.38999938964844	113.38999938964844	872700
84	2020-11-18	113.66999816894531	113.95999908447266	108.2699966430664	108.31999969482422	108.31999969482422	1161100
85	2020-11-19	108.38999938964844	108.94000244140625	106.0	107.62999725341797	107.62999725341797	1189800
86	2020-11-20	107.87999725341797	110.48999786376953	107.87999725341797	109.8499984741211	109.8499984741211	717700
87	2020-11-23	109.79000091552734	110.48999786376953	108.91999816894531	110.0199966430664	110.0199966430664	976600
88	2020-11-24	110.56999969482422	110.6500015258789	108.69999694824219	109.66999816894531	109.66999816894531	862200
89	2020-11-25	109.61000061035156	110.31999969482422	108.70999908447266	109.5999984741211	109.5999984741211	766200
90	2020-11-27	110.04000091552734	111.47000122070312	109.76000213623047	109.87999725341797	109.87999725341797	263500
91	2020-11-30	109.58000183105469	110.51000213623047	109.5	109.8499984741211	109.8499984741211	1188500
92	2020-12-01	110.69999694824219	111.05999755859375	108.48999786376953	108.58999633789062	108.58999633789062	583400
93	2020-12-02	108.80999755859375	109.6500015258789	108.06999969482422	108.36000061035156	108.36000061035156	772300
94	2020-12-03	108.05000305175781	108.05000305175781	104.51000213623047	105.41999816894531	105.41999816894531	1403600
95	2020-12-04	106.12000274658203	109.30000305175781	106.0	109.30000305175781	109.30000305175781	602000
96	2020-12-07	109.33999633789062	109.55000305175781	107.66999816894531	108.45999908447266	108.45999908447266	770700
97	2020-12-08	108.05000305175781	110.66999816894531	108.05000305175781	110.37999725341797	110.37999725341797	516800
98	2020-12-09	110.72000122070312	111.94000244140625	110.33999633789062	111.30000305175781	111.30000305175781	569400
99	2020-12-10	110.51000213623047	112.37000274658203	110.38999938964844	111.91000366210938	111.91000366210938	506500
100	2020-12-11	111.68000030517578	112.08000183105469	108.18000030517578	108.31999969482422	108.31999969482422	645600
101	2020-12-14	109.41000366210938	111.55999755859375	108.9800033569336	109.19000244140625	109.19000244140625	872800
102	2020-12-15	109.80999755859375	113.04000091552734	109.66999816894531	112.38999938964844	112.38999938964844	592600
103	2020-12-16	112.94000244140625	114.1500015258789	111.91000366210938	113.04000091552734	113.04000091552734	639400
104	2020-12-17	113.19999694824219	115.73999786376953	113.19999694824219	115.7300033569336	115.7300033569336	625500
105	2020-12-18	115.54000091552734	115.7300033569336	114.52999877929688	115.36000061035156	115.36000061035156	2538100
106	2020-12-21	113.5	115.7699966430664	112.69000244140625	115.75	115.75	758900
107	2020-12-22	116.0	116.4000015258789	114.94999694824219	115.18000030517578	115.18000030517578	597300
108	2020-12-23	115.86000061035156	115.94000244140625	114.8499984741211	115.0	115.0	522000
109	2020-12-24	114.98999786376953	115.68000030517578	114.62000274658203	115.12999725341797	115.12999725341797	161900
110	2020-12-28	116.0	116.18000030517578	115.02999877929688	115.44999694824219	115.44999694824219	397300
111	2020-12-29	116.02999877929688	116.51000213623047	115.45999908447266	116.0	116.0	549300
112	2020-12-30	116.30000305175781	117.6500015258789	115.4000015258789	115.5	115.5	386500
113	2020-12-31	115.06999969482422	117.58999633789062	115.0	117.4000015258789	117.4000015258789	324100
114	2021-01-04	117.55999755859375	118.68000030517578	114.3499984741211	116.5	116.5	784900
115	2021-01-05	114.62999725341797	117.38999938964844	114.0	116.55000305175781	116.55000305175781	660500
116	2021-01-06	116.08999633789062	121.1500015258789	116.0	120.55000305175781	120.55000305175781	956600
117	2021-01-07	121.29000091552734	122.87000274658203	120.4800033569336	122.20999908447266	122.20999908447266	857600
118	2021-01-08	122.37000274658203	124.66999816894531	122.08000183105469	123.88999938964844	123.88999938964844	551200
119	2021-01-11	123.27999877929688	124.54000091552734	121.88999938964844	123.12000274658203	123.12000274658203	507900
120	2021-01-12	123.5	125.27999877929688	123.02999877929688	123.80000305175781	123.80000305175781	669700
121	2021-01-13	123.81999969482422	124.4800033569336	120.7300033569336	120.76000213623047	120.76000213623047	775000
122	2021-01-14	121.41000366210938	121.41000366210938	119.48999786376953	119.63999938964844	119.63999938964844	546500
123	2021-01-15	119.19000244140625	119.83999633789062	117.6500015258789	118.75	118.75	693300
124	2021-01-19	119.69000244140625	119.91000366210938	118.02999877929688	118.0999984741211	118.0999984741211	514400
125	2021-01-20	118.0999984741211	120.69999694824219	117.58999633789062	120.31999969482422	120.31999969482422	571400
126	2021-01-21	120.25	120.47000122070312	119.05000305175781	119.31999969482422	119.31999969482422	366600
127	2021-01-22	118.9000015258789	120.0999984741211	118.8499984741211	119.58999633789062	119.58999633789062	345300
128	2021-01-25	119.0999984741211	119.94999694824219	117.91999816894531	118.55999755859375	118.55999755859375	429700
129	2021-01-26	118.69999694824219	119.94999694824219	117.86000061035156	119.26000213623047	119.26000213623047	416000
130	2021-01-27	117.76000213623047	118.95999908447266	116.9000015258789	117.8499984741211	117.8499984741211	616400
131	2021-01-28	119.19000244140625	122.38999938964844	117.8499984741211	117.88999938964844	117.88999938964844	607500
132	2021-01-29	117.5	118.55000305175781	116.01000213623047	117.37000274658203	117.37000274658203	915500
133	2021-02-01	118.0199966430664	120.0	116.91999816894531	118.80999755859375	118.80999755859375	798600
134	2021-02-02	114.0	116.16999816894531	111.63999938964844	111.63999938964844	111.63999938964844	1478000
135	2021-02-03	111.27999877929688	111.69000244140625	108.04000091552734	110.48999786376953	110.48999786376953	1544700
136	2021-02-04	110.52999877929688	110.80000305175781	108.58999633789062	109.54000091552734	109.54000091552734	753400
137	2021-02-05	110.30999755859375	110.58000183105469	108.37999725341797	109.18000030517578	109.18000030517578	793200
138	2021-02-08	109.47000122070312	110.58999633789062	109.0199966430664	110.19999694824219	110.19999694824219	1296100
139	2021-02-09	110.62000274658203	112.30000305175781	110.29000091552734	111.0	111.0	947700
140	2021-02-10	111.9000015258789	113.44999694824219	110.7699966430664	113.38999938964844	113.38999938964844	769800
141	2021-02-11	113.93000030517578	114.30999755859375	112.33000183105469	113.33000183105469	113.33000183105469	878300
142	2021-02-12	112.5	114.58000183105469	104.77999877929688	104.98999786376953	104.98999786376953	1573300
143	2021-02-16	105.43000030517578	110.69000244140625	103.27999877929688	104.18000030517578	104.18000030517578	2291200
144	2021-02-17	103.08999633789062	104.72000122070312	101.83000183105469	103.11000061035156	103.11000061035156	1118900
145	2021-02-18	102.62000274658203	102.93000030517578	99.6500015258789	100.12000274658203	100.12000274658203	1202700
146	2021-02-19	99.81999969482422	102.33999633789062	99.5	102.06999969482422	102.06999969482422	1061200
147	2021-02-22	100.98999786376953	101.69000244140625	99.38999938964844	99.9800033569336	99.9800033569336	731100
148	2021-02-23	99.69000244140625	101.58000183105469	98.55000305175781	101.27999877929688	101.27999877929688	734200
149	2021-02-24	101.18000030517578	103.52999877929688	101.18000030517578	102.88999938964844	102.88999938964844	835800
150	2021-02-25	103.16999816894531	103.87000274658203	101.2300033569336	102.13999938964844	102.13999938964844	538400
151	2021-02-26	101.91000366210938	103.76000213623047	101.75	102.12999725341797	102.12999725341797	849400
152	2021-03-01	103.22000122070312	104.4800033569336	102.73999786376953	102.8499984741211	102.8499984741211	702900
153	2021-03-02	103.48999786376953	104.01000213623047	102.5	103.5199966430664	103.5199966430664	719300
154	2021-03-03	102.98999786376953	103.36000061035156	101.55000305175781	102.77999877929688	102.77999877929688	534000
155	2021-03-04	102.29000091552734	104.63999938964844	101.8499984741211	103.81999969482422	103.81999969482422	1062400
156	2021-03-05	104.72000122070312	106.04000091552734	103.77999877929688	105.54000091552734	105.54000091552734	751500
157	2021-03-08	105.5	108.19999694824219	105.4000015258789	107.61000061035156	107.61000061035156	590800
158	2021-03-09	108.12999725341797	110.30999755859375	107.4000015258789	107.62999725341797	107.62999725341797	654000
159	2021-03-10	108.87000274658203	109.08999633789062	107.11000061035156	107.11000061035156	107.11000061035156	666800
160	2021-03-11	107.1500015258789	108.3499984741211	107.08999633789062	107.68000030517578	107.68000030517578	466400
161	2021-03-12	108.6500015258789	108.83999633789062	107.77999877929688	108.44000244140625	108.44000244140625	679400
162	2021-03-15	107.87999725341797	109.23999786376953	107.68000030517578	108.93000030517578	108.93000030517578	412300
163	2021-03-16	109.0	109.30000305175781	107.58000183105469	107.63999938964844	107.63999938964844	561100
164	2021-03-17	107.41999816894531	108.52999877929688	106.66000366210938	107.7300033569336	107.7300033569336	482200
165	2021-03-18	107.94000244140625	109.94999694824219	107.55999755859375	109.19000244140625	109.19000244140625	520600
166	2021-03-19	108.75	110.69000244140625	108.69999694824219	109.83000183105469	109.83000183105469	1230500
167	2021-03-22	109.51000213623047	110.33999633789062	108.0199966430664	110.04000091552734	110.04000091552734	532600
168	2021-03-23	110.05000305175781	110.31999969482422	106.88999938964844	107.0199966430664	107.0199966430664	627300
169	2021-03-24	107.19999694824219	109.83000183105469	106.94999694824219	109.02999877929688	109.02999877929688	488000
170	2021-03-25	108.94999694824219	111.41000366210938	107.55000305175781	110.86000061035156	110.86000061035156	627700
171	2021-03-26	108.33000183105469	109.51000213623047	107.5999984741211	108.7699966430664	108.7699966430664	856500
172	2021-03-29	108.80000305175781	110.63999938964844	108.69000244140625	110.05000305175781	110.05000305175781	817100
173	2021-03-30	110.12000274658203	110.36000061035156	108.48999786376953	109.4800033569336	109.4800033569336	475800
174	2021-03-31	109.29000091552734	109.97000122070312	107.5999984741211	107.7699966430664	107.7699966430664	663200
175	2021-04-01	107.51000213623047	107.66000366210938	105.08000183105469	105.44000244140625	105.44000244140625	1069100
176	2021-04-05	106.0	107.37999725341797	105.47000122070312	106.80000305175781	106.80000305175781	1024700
177	2021-04-06	107.16000366210938	107.97000122070312	106.52999877929688	106.94999694824219	106.94999694824219	638600
178	2021-04-07	107.05000305175781	108.08999633789062	106.45999908447266	106.69000244140625	106.69000244140625	547900
179	2021-04-08	106.5	108.19999694824219	106.29000091552734	106.86000061035156	106.86000061035156	862100
180	2021-04-09	107.23999786376953	109.08000183105469	106.9000015258789	109.0	109.0	472800
181	2021-04-12	109.0	110.91999816894531	108.77999877929688	109.87999725341797	109.87999725341797	571000
182	2021-04-13	108.88999938964844	109.16000366210938	106.69000244140625	107.45999908447266	107.45999908447266	1028100
183	2021-04-14	108.33999633789062	109.16000366210938	107.37000274658203	108.2300033569336	108.2300033569336	654300
184	2021-04-15	108.94000244140625	110.54000091552734	108.58000183105469	109.8499984741211	109.8499984741211	764300
185	2021-04-16	110.44000244140625	113.5	110.0999984741211	113.11000061035156	113.11000061035156	1760700
186	2021-04-19	113.4800033569336	113.69000244140625	110.19000244140625	110.77999877929688	110.77999877929688	826000
187	2021-04-20	110.36000061035156	112.55000305175781	110.16999816894531	112.19999694824219	112.19999694824219	670000
188	2021-04-21	112.9000015258789	114.37000274658203	112.66999816894531	113.54000091552734	113.54000091552734	523000
189	2021-04-22	113.55000305175781	113.94999694824219	112.08000183105469	112.44999694824219	112.44999694824219	614600
190	2021-04-23	112.37999725341797	113.93000030517578	110.94999694824219	113.5999984741211	113.5999984741211	604900
191	2021-04-26	113.79000091552734	114.7699966430664	113.13999938964844	113.3499984741211	113.3499984741211	506900
192	2021-04-27	112.51000213623047	113.73999786376953	112.12000274658203	112.36000061035156	112.36000061035156	487200
193	2021-04-28	112.9000015258789	114.37000274658203	112.55000305175781	113.30999755859375	113.30999755859375	689800
194	2021-04-29	113.81999969482422	114.77999877929688	113.33000183105469	114.47000122070312	114.47000122070312	781100
195	2021-04-30	113.70999908447266	117.52999877929688	112.98999786376953	116.52999877929688	116.52999877929688	1330200
196	2021-05-03	117.29000091552734	120.98999786376953	117.13999938964844	120.91999816894531	120.91999816894531	839000
197	2021-05-04	120.9000015258789	123.51000213623047	120.68000030517578	123.36000061035156	123.36000061035156	715000
198	2021-05-05	123.44999694824219	123.97000122070312	120.9000015258789	122.5199966430664	122.5199966430664	683600
199	2021-05-06	122.61000061035156	124.55000305175781	121.12000274658203	124.30000305175781	124.30000305175781	645800
200	2021-05-07	124.30000305175781	126.83000183105469	124.08000183105469	126.80000305175781	126.80000305175781	482100
201	2021-05-10	127.51000213623047	129.58999633789062	127.05999755859375	127.9800033569336	127.9800033569336	587100
202	2021-05-11	127.30999755859375	127.30999755859375	124.31999969482422	124.61000061035156	124.61000061035156	488400
203	2021-05-12	124.6500015258789	125.6500015258789	122.68000030517578	122.77999877929688	122.77999877929688	547900
204	2021-05-13	122.61000061035156	126.41999816894531	122.51000213623047	125.94000244140625	125.94000244140625	452200
205	2021-05-14	126.18000030517578	126.45999908447266	125.1500015258789	125.41000366210938	125.41000366210938	302500
206	2021-05-17	123.91000366210938	124.72000122070312	122.79000091552734	124.33999633789062	124.33999633789062	631400
207	2021-05-18	124.38999938964844	124.63999938964844	121.5	122.13999938964844	122.13999938964844	608900
208	2021-05-19	121.66999816894531	122.29000091552734	119.77999877929688	122.22000122070312	122.22000122070312	675200
209	2021-05-20	122.29000091552734	123.93000030517578	122.08999633789062	123.05999755859375	123.05999755859375	382200
210	2021-05-21	123.37999725341797	124.55999755859375	122.25	122.54000091552734	122.54000091552734	475000
211	2021-05-24	123.12000274658203	123.37000274658203	121.80999755859375	121.83999633789062	121.83999633789062	372200
212	2021-05-25	121.7300033569336	122.30999755859375	120.8499984741211	120.87000274658203	120.87000274658203	475900
213	2021-05-26	120.68000030517578	121.62999725341797	120.04000091552734	120.5999984741211	120.5999984741211	731200
214	2021-05-27	121.5199966430664	121.58000183105469	120.12000274658203	120.66999816894531	120.66999816894531	969100
215	2021-05-28	121.16999816894531	121.16999816894531	119.55999755859375	120.06999969482422	120.06999969482422	480300
216	2021-06-01	120.3499984741211	120.75	119.04000091552734	119.86000061035156	119.86000061035156	482000
217	2021-06-02	120.3499984741211	120.4800033569336	119.31999969482422	119.61000061035156	119.61000061035156	473700
218	2021-06-03	119.19000244140625	121.77999877929688	117.95999908447266	121.12999725341797	121.12999725341797	426500
219	2021-06-04	121.56999969482422	121.61000061035156	120.0	120.27999877929688	120.27999877929688	357800
220	2021-06-07	120.7699966430664	120.9000015258789	118.52999877929688	118.68000030517578	118.68000030517578	528200
221	2021-06-08	118.52999877929688	119.66999816894531	117.54000091552734	119.47000122070312	119.47000122070312	574000
222	2021-06-09	119.93000030517578	120.8499984741211	119.43000030517578	120.44000244140625	120.44000244140625	328600
223	2021-06-10	120.47000122070312	121.98999786376953	120.13999938964844	121.80000305175781	121.80000305175781	465200
224	2021-06-11	122.25	122.81999969482422	121.30999755859375	122.2699966430664	122.2699966430664	494600
225	2021-06-14	122.05999755859375	122.4800033569336	120.5	121.55999755859375	121.55999755859375	452500
226	2021-06-15	121.4800033569336	124.61000061035156	121.16000366210938	123.63999938964844	123.63999938964844	575200
227	2021-06-16	123.45999908447266	124.01000213623047	122.31999969482422	122.77999877929688	122.77999877929688	567800
228	2021-06-17	122.9800033569336	123.94000244140625	121.73999786376953	123.61000061035156	123.61000061035156	626600
229	2021-06-18	122.2300033569336	123.5	121.54000091552734	121.62999725341797	121.62999725341797	1131500
230	2021-06-21	121.52999877929688	124.87999725341797	121.23999786376953	124.36000061035156	124.36000061035156	657400
231	2021-06-22	124.16000366210938	124.8499984741211	123.18000030517578	123.19999694824219	123.19999694824219	746500
232	2021-06-23	122.81999969482422	122.91999816894531	120.22000122070312	120.38999938964844	120.38999938964844	595900
233	2021-06-24	121.37000274658203	122.05000305175781	120.5199966430664	121.33000183105469	121.33000183105469	376300
234	2021-06-25	121.25	122.86000061035156	121.0999984741211	121.66999816894531	121.66999816894531	1442900
235	2021-06-28	121.66999816894531	122.33999633789062	120.55000305175781	121.81999969482422	121.81999969482422	645600
236	2021-06-29	122.26000213623047	122.7699966430664	119.9000015258789	120.55999755859375	120.55999755859375	537900
237	2021-06-30	120.5	120.9800033569336	119.83000183105469	120.43000030517578	120.43000030517578	628100
238	2021-07-01	120.70999908447266	123.69999694824219	120.54000091552734	122.33000183105469	122.33000183105469	619300
239	2021-07-02	122.0999984741211	122.62999725341797	120.68000030517578	122.44000244140625	122.44000244140625	563000
240	2021-07-06	122.08000183105469	122.36000061035156	119.19000244140625	120.86000061035156	120.86000061035156	867400
241	2021-07-07	120.55999755859375	122.93000030517578	120.55999755859375	122.55000305175781	122.55000305175781	719100
242	2021-07-08	121.19999694824219	122.02999877929688	120.27999877929688	120.72000122070312	120.72000122070312	536300
243	2021-07-09	122.01000213623047	123.08000183105469	121.2699966430664	122.08999633789062	122.08999633789062	454900
244	2021-07-12	121.6500015258789	124.08999633789062	121.6500015258789	123.69999694824219	123.69999694824219	403100
245	2021-07-13	123.33999633789062	124.06999969482422	121.12999725341797	121.45999908447266	121.45999908447266	529500
246	2021-07-14	121.72000122070312	122.0199966430664	120.16000366210938	121.05000305175781	121.05000305175781	516000
247	2021-07-15	120.45999908447266	121.91000366210938	116.05000305175781	119.80999755859375	119.80999755859375	1447400
248	2021-07-16	120.0999984741211	120.87999725341797	119.30000305175781	119.37000274658203	119.37000274658203	480800
249	2021-07-19	118.83000183105469	120.2300033569336	117.02999877929688	117.81999969482422	117.81999969482422	676500
250	2021-07-20	118.58999633789062	121.11000061035156	118.58999633789062	119.41000366210938	119.41000366210938	603900
251	2021-07-21	120.0	121.22000122070312	119.66999816894531	120.0999984741211	120.0999984741211	645500
252	2021-07-22	120.12000274658203	120.75	119.44999694824219	120.11000061035156	120.11000061035156	428200
253	2021-07-23	121.06999969482422	121.19000244140625	120.33999633789062	120.61000061035156	120.61000061035156	465200
254	2021-07-26	120.58999633789062	121.20999908447266	118.7699966430664	119.73999786376953	119.73999786376953	509400
255	2021-07-27	119.95999908447266	120.9000015258789	119.56999969482422	120.3499984741211	120.3499984741211	455800
256	2021-07-28	120.22000122070312	120.41000366210938	118.08000183105469	118.83999633789062	118.83999633789062	627000
257	2021-07-29	119.44000244140625	119.95999908447266	118.45999908447266	119.01000213623047	119.01000213623047	533000
258	2021-07-30	118.69000244140625	120.62999725341797	118.69000244140625	120.25	120.25	689700
259	2021-08-02	120.44999694824219	122.04000091552734	120.33000183105469	121.37000274658203	121.37000274658203	656400
260	2021-08-03	121.94000244140625	123.31999969482422	119.55000305175781	123.1500015258789	123.1500015258789	619500
261	2021-08-04	127.0999984741211	136.47999572753906	127.0	133.77999877929688	133.77999877929688	2133600
262	2021-08-05	134.07000732421875	134.07000732421875	128.8800048828125	130.1300048828125	130.1300048828125	1016000
263	2021-08-06	130.50999450683594	133.92999267578125	130.50999450683594	133.1699981689453	133.1699981689453	523000
264	2021-08-09	133.22999572753906	133.55999755859375	131.58999633789062	132.55999755859375	132.55999755859375	555900
265	2021-08-10	132.30999755859375	134.47000122070312	131.6999969482422	132.75	132.75	597900
266	2021-08-11	132.91000366210938	133.6300048828125	131.82000732421875	132.75	132.75	477000
267	2021-08-12	131.99000549316406	132.1699981689453	130.58999633789062	131.27000427246094	131.27000427246094	426200
268	2021-08-13	131.77999877929688	132.08999633789062	130.1300048828125	130.27999877929688	130.27999877929688	328000
269	2021-08-16	130.3000030517578	131.6699981689453	129.4199981689453	131.61000061035156	131.61000061035156	355900
270	2021-08-17	130.88999938964844	133.0	130.25	132.61000061035156	132.61000061035156	476800
271	2021-08-18	132.35000610351562	132.83999633789062	130.8000030517578	130.9199981689453	130.9199981689453	452000
272	2021-08-19	130.0	132.52999877929688	130.0	132.14999389648438	132.14999389648438	391700
273	2021-08-20	132.22999572753906	133.58999633789062	132.08999633789062	132.64999389648438	132.64999389648438	435600
274	2021-08-23	133.08999633789062	133.2899932861328	131.61000061035156	132.42999267578125	132.42999267578125	476800
275	2021-08-24	132.63999938964844	132.99000549316406	131.33999633789062	131.77000427246094	131.77000427246094	330900
276	2021-08-25	131.3800048828125	131.9199981689453	130.1300048828125	130.77000427246094	130.77000427246094	394600
277	2021-08-26	130.7899932861328	130.7899932861328	129.27000427246094	129.9600067138672	129.9600067138672	435700
278	2021-08-27	129.9499969482422	131.66000366210938	129.6300048828125	130.80999755859375	130.80999755859375	571100
279	2021-08-30	130.7100067138672	132.1300048828125	130.00999450683594	131.13999938964844	131.13999938964844	322200
280	2021-08-31	130.61000061035156	132.08999633789062	130.27000427246094	130.77000427246094	130.77000427246094	634300
281	2021-09-01	130.97000122070312	131.1199951171875	128.0800018310547	130.77000427246094	130.77000427246094	393800
282	2021-09-02	131.38999938964844	133.57000732421875	130.88999938964844	133.52000427246094	133.52000427246094	488000
283	2021-09-03	133.52000427246094	133.8800048828125	132.00999450683594	132.1699981689453	132.1699981689453	438000
284	2021-09-07	131.1699981689453	132.25	130.44000244140625	130.99000549316406	130.99000549316406	473500
285	2021-09-08	130.41000366210938	131.1199951171875	128.86000061035156	129.07000732421875	129.07000732421875	661800
286	2021-09-09	129.2100067138672	130.47000122070312	129.0	129.08999633789062	129.08999633789062	467000
287	2021-09-10	128.74000549316406	128.77000427246094	123.04000091552734	123.05000305175781	123.05000305175781	634600
288	2021-09-13	123.66000366210938	124.72000122070312	122.6500015258789	124.5999984741211	124.5999984741211	565000
289	2021-09-14	125.18000030517578	125.18000030517578	122.08000183105469	122.33000183105469	122.33000183105469	619500
290	2021-09-15	122.22000122070312	122.91000366210938	121.0	121.93000030517578	121.93000030517578	823700
291	2021-09-16	122.56999969482422	123.08999633789062	120.80000305175781	121.26000213623047	121.26000213623047	790700
292	2021-09-17	121.04000091552734	122.3499984741211	121.0	121.55000305175781	121.55000305175781	1703000
293	2021-09-20	120.41999816894531	120.63999938964844	118.0199966430664	119.94999694824219	119.94999694824219	851800
294	2021-09-21	120.88999938964844	121.69999694824219	119.43000030517578	119.8499984741211	119.8499984741211	803900
295	2021-09-22	120.44999694824219	122.47000122070312	120.0	121.11000061035156	121.11000061035156	649100
296	2021-09-23	121.13999938964844	122.91000366210938	121.13999938964844	122.0999984741211	122.0999984741211	758800
297	2021-09-24	121.91999816894531	123.08000183105469	120.7699966430664	121.0	121.0	585000
298	2021-09-27	120.4800033569336	122.27999877929688	120.4800033569336	120.68000030517578	120.68000030517578	489600
299	2021-09-28	119.9800033569336	122.30000305175781	119.9800033569336	121.43000030517578	121.43000030517578	725200
300	2021-09-29	121.37000274658203	122.62999725341797	119.63999938964844	121.19000244140625	121.19000244140625	696300
301	2021-09-30	121.88999938964844	121.9800033569336	116.19000244140625	116.26000213623047	116.26000213623047	1113300
302	2021-10-01	116.83000183105469	117.69999694824219	114.83000183105469	116.94999694824219	116.94999694824219	618600
303	2021-10-04	117.12000274658203	118.43000030517578	115.05000305175781	115.69999694824219	115.69999694824219	692200
304	2021-10-05	115.69000244140625	117.0	114.9000015258789	114.98999786376953	114.98999786376953	813500
305	2021-10-06	114.33000183105469	114.76000213623047	112.06999969482422	114.12999725341797	114.12999725341797	754400
306	2021-10-07	114.58000183105469	115.75	114.31999969482422	114.47000122070312	114.47000122070312	603800
307	2021-10-08	114.56999969482422	115.2300033569336	113.08000183105469	113.22000122070312	113.22000122070312	622100
308	2021-10-11	113.13999938964844	114.5199966430664	111.44999694824219	111.54000091552734	111.54000091552734	529900
309	2021-10-12	111.5199966430664	112.54000091552734	110.30999755859375	110.73999786376953	110.73999786376953	786900
310	2021-10-13	110.5	110.91000366210938	109.44000244140625	109.95999908447266	109.95999908447266	730500
311	2021-10-14	110.6500015258789	112.41999816894531	108.6500015258789	111.47000122070312	111.47000122070312	802700
312	2021-10-15	111.80000305175781	112.76000213623047	111.41000366210938	112.20999908447266	112.20999908447266	682500
313	2021-10-18	111.94000244140625	112.66999816894531	110.0199966430664	111.83999633789062	111.83999633789062	560600
314	2021-10-19	112.55999755859375	113.8499984741211	111.86000061035156	112.9000015258789	112.9000015258789	643300
315	2021-10-20	113.70999908447266	115.63999938964844	113.63999938964844	114.11000061035156	114.11000061035156	711100
316	2021-10-21	114.33000183105469	115.5	113.26000213623047	115.41000366210938	115.41000366210938	506800
317	2021-10-22	115.2699966430664	115.8499984741211	114.44999694824219	115.61000061035156	115.61000061035156	371800
318	2021-10-25	115.5	115.91999816894531	113.51000213623047	113.86000061035156	113.86000061035156	498100
319	2021-10-26	113.73999786376953	113.73999786376953	110.38999938964844	112.11000061035156	112.11000061035156	653800
320	2021-10-27	112.12000274658203	112.12000274658203	110.51000213623047	110.91999816894531	110.91999816894531	562200
321	2021-10-28	111.33000183105469	114.75	110.9800033569336	114.0999984741211	114.0999984741211	1124200
322	2021-10-29	106.62999725341797	106.62999725341797	102.08000183105469	103.23999786376953	103.23999786376953	2082300
323	2021-11-01	103.01000213623047	106.36000061035156	103.0	105.31999969482422	105.31999969482422	853400
324	2021-11-02	105.8499984741211	106.29000091552734	103.58999633789062	104.05999755859375	104.05999755859375	915300
325	2021-11-03	103.44000244140625	105.18000030517578	100.91999816894531	105.1500015258789	105.1500015258789	1118200
326	2021-11-04	105.19000244140625	106.0999984741211	103.75	104.26000213623047	104.26000213623047	828200
327	2021-11-05	104.79000091552734	112.75	104.41000366210938	109.36000061035156	109.36000061035156	1270500
328	2021-11-08	108.77999877929688	109.58999633789062	107.66000366210938	109.37999725341797	109.37999725341797	563900
329	2021-11-09	108.77999877929688	109.51000213623047	106.75	106.80999755859375	106.80999755859375	833200
330	2021-11-10	107.05000305175781	108.2699966430664	105.55999755859375	106.4000015258789	106.4000015258789	788100
331	2021-11-11	105.9800033569336	106.4800033569336	104.76000213623047	106.12999725341797	106.12999725341797	704400
332	2021-11-12	106.81999969482422	108.45999908447266	105.43000030517578	105.80999755859375	105.80999755859375	560400
333	2021-11-15	106.2300033569336	106.9800033569336	105.52999877929688	106.47000122070312	106.47000122070312	804500
334	2021-11-16	106.48999786376953	106.62999725341797	101.43000030517578	101.55999755859375	101.55999755859375	1078500
335	2021-11-17	100.95999908447266	101.97000122070312	99.0199966430664	100.58999633789062	100.58999633789062	1074800
336	2021-11-18	100.56999969482422	102.30999755859375	99.83999633789062	101.66000366210938	101.66000366210938	840400
337	2021-11-19	101.56999969482422	101.9000015258789	99.48999786376953	99.55000305175781	99.55000305175781	1150300
338	2021-11-22	99.66000366210938	103.37999725341797	99.43000030517578	102.66999816894531	102.66999816894531	1273500
339	2021-11-23	102.86000061035156	104.63999938964844	102.19000244140625	103.68000030517578	103.68000030517578	964100
340	2021-11-24	103.0199966430664	103.3499984741211	101.47000122070312	102.0	102.0	883700
341	2021-11-26	101.0	101.72000122070312	96.9800033569336	97.29000091552734	97.29000091552734	828400
342	2021-11-29	98.06999969482422	99.58999633789062	96.75	96.91000366210938	96.91000366210938	1041500
343	2021-11-30	96.06999969482422	97.41000366210938	94.37999725341797	94.5	94.5	1534900
344	2021-12-01	96.16999816894531	98.19999694824219	94.69999694824219	94.75	94.75	1038600
345	2021-12-02	95.37999725341797	99.12000274658203	95.13999938964844	98.36000061035156	98.36000061035156	1053100
346	2021-12-03	98.63999938964844	99.70999908447266	97.79000091552734	98.83999633789062	98.83999633789062	1178300