Volt/voltron/data/ETSY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	100.83000183105469	102.7300033569336	97.5	101.58999633789062	101.58999633789062	1378700
3	2020-07-27	102.60299682617188	106.7750015258789	101.58999633789062	105.94999694824219	105.94999694824219	1986600
4	2020-07-28	105.62999725341797	105.68000030517578	101.98999786376953	102.44999694824219	102.44999694824219	1736400
5	2020-07-29	104.0	109.05999755859375	104.0	108.69000244140625	108.69000244140625	2766200
6	2020-07-30	107.89199829101562	112.79000091552734	107.52999877929688	112.37999725341797	112.37999725341797	2305200
7	2020-07-31	116.66999816894531	118.4800033569336	114.29199981689453	118.37999725341797	118.37999725341797	3713200
8	2020-08-03	121.0	127.16999816894531	121.0	126.62000274658203	126.62000274658203	4663200
9	2020-08-04	128.76699829101562	130.0800018310547	124.61000061035156	129.8000030517578	129.8000030517578	4459900
10	2020-08-05	131.81500244140625	136.2899932861328	130.36000061035156	135.52000427246094	135.52000427246094	9183300
11	2020-08-06	133.67999267578125	138.9499969482422	126.56999969482422	130.66000366210938	130.66000366210938	9819000
12	2020-08-07	131.44000244140625	137.77999877929688	131.0	135.05999755859375	135.05999755859375	5898600
13	2020-08-10	139.24000549316406	141.41000366210938	131.11000061035156	134.72000122070312	134.72000122070312	4282400
14	2020-08-11	132.10000610351562	132.50999450683594	127.16999816894531	127.5	127.5	4339100
15	2020-08-12	128.52999877929688	128.92999267578125	121.80000305175781	122.05000305175781	122.05000305175781	4748600
16	2020-08-13	122.66000366210938	131.72000122070312	122.56400299072266	128.72999572753906	128.72999572753906	5456900
17	2020-08-14	130.27000427246094	130.99000549316406	127.5199966430664	129.25999450683594	129.25999450683594	2052600
18	2020-08-17	131.39999389648438	131.85000610351562	128.56500244140625	129.72000122070312	129.72000122070312	2192800
19	2020-08-18	130.2100067138672	135.34500122070312	128.27999877929688	133.00999450683594	133.00999450683594	3556000
20	2020-08-19	132.17999267578125	133.75999450683594	128.61000061035156	131.1300048828125	131.1300048828125	2859100
21	2020-08-20	130.25999450683594	131.50999450683594	129.02999877929688	130.08999633789062	130.08999633789062	5722500
22	2020-08-21	129.99899291992188	133.0800018310547	128.50999450683594	130.3699951171875	130.3699951171875	2895700
23	2020-08-24	132.39999389648438	133.88999938964844	127.83000183105469	128.74000549316406	128.74000549316406	3876000
24	2020-08-25	127.9540023803711	129.625	124.15299987792969	125.4800033569336	125.4800033569336	3601500
25	2020-08-26	126.3499984741211	128.67999267578125	125.45999908447266	126.91000366210938	126.91000366210938	2499200
26	2020-08-27	127.05999755859375	127.60800170898438	121.70999908447266	122.37000274658203	122.37000274658203	2399100
27	2020-08-28	123.0	123.31999969482422	117.7699966430664	119.66000366210938	119.66000366210938	3700000
28	2020-08-31	119.66000366210938	120.58000183105469	116.62999725341797	119.69999694824219	119.69999694824219	3322800
29	2020-09-01	121.19499969482422	126.05000305175781	119.97699737548828	125.05000305175781	125.05000305175781	3038300
30	2020-09-02	128.3000030517578	129.94000244140625	120.25	124.37000274658203	124.37000274658203	3754400
31	2020-09-03	119.80999755859375	121.16000366210938	113.33000183105469	116.19999694824219	116.19999694824219	4775200
32	2020-09-04	114.2300033569336	116.81999969482422	103.05999755859375	112.04000091552734	112.04000091552734	7500200
33	2020-09-08	113.37999725341797	118.19999694824219	108.37000274658203	110.55999755859375	110.55999755859375	9726300
34	2020-09-09	112.70500183105469	114.88999938964844	109.43000030517578	112.70999908447266	112.70999908447266	4741900
35	2020-09-10	113.4800033569336	118.0	110.25399780273438	110.56999969482422	110.56999969482422	4157800
36	2020-09-11	113.08000183105469	116.58999633789062	109.94000244140625	110.7699966430664	110.7699966430664	4450500
37	2020-09-14	111.7699966430664	115.0	109.38999938964844	112.55000305175781	112.55000305175781	4737500
38	2020-09-15	113.4800033569336	114.0	109.16000366210938	111.00499725341797	111.00499725341797	3489800
39	2020-09-16	111.0999984741211	112.6500015258789	108.53800201416016	108.80000305175781	108.80000305175781	2823200
40	2020-09-17	105.29000091552734	109.2300033569336	104.30000305175781	109.2300033569336	109.2300033569336	4116900
41	2020-09-18	110.68499755859375	113.29000091552734	109.11000061035156	111.75	111.75	26303600
42	2020-09-21	110.43000030517578	116.33000183105469	109.79299926757812	116.01000213623047	116.01000213623047	4219500
43	2020-09-22	118.0	119.75	112.5999984741211	119.3499984741211	119.3499984741211	4759900
44	2020-09-23	119.29000091552734	121.37000274658203	114.05000305175781	115.08999633789062	115.08999633789062	4063600
45	2020-09-24	112.55000305175781	116.0999984741211	109.5199966430664	113.68000030517578	113.68000030517578	4339000
46	2020-09-25	113.69999694824219	118.68499755859375	113.01000213623047	118.27999877929688	118.27999877929688	2572600
47	2020-09-28	120.37000274658203	123.94999694824219	119.19000244140625	123.69000244140625	123.69000244140625	3456500
48	2020-09-29	123.61000061035156	125.69999694824219	121.26000213623047	123.2300033569336	123.2300033569336	2618000
49	2020-09-30	123.19000244140625	125.58999633789062	120.13999938964844	121.62999725341797	121.62999725341797	2525400
50	2020-10-01	124.0999984741211	133.08999633789062	123.25	131.69000244140625	131.69000244140625	5745100
51	2020-10-02	127.48999786376953	133.3300018310547	127.2699966430664	131.6300048828125	131.6300048828125	3783100
52	2020-10-05	132.69000244140625	136.83999633789062	130.6999969482422	136.69000244140625	136.69000244140625	2738300
53	2020-10-06	137.0	139.25999450683594	134.10000610351562	134.55999755859375	134.55999755859375	3046500
54	2020-10-07	136.6300048828125	143.10000610351562	136.4499969482422	142.66000366210938	142.66000366210938	3804200
55	2020-10-08	145.0	145.14999389648438	139.16000366210938	139.5399932861328	139.5399932861328	3202000
56	2020-10-09	140.6999969482422	147.3000030517578	140.07000732421875	146.6699981689453	146.6699981689453	3358800
57	2020-10-12	149.0	151.2010040283203	146.5500030517578	147.3800048828125	147.3800048828125	3279300
58	2020-10-13	148.19000244140625	154.72999572753906	147.61000061035156	153.1999969482422	153.1999969482422	3357400
59	2020-10-14	153.8000030517578	154.8800048828125	147.66000366210938	149.97000122070312	149.97000122070312	3173000
60	2020-10-15	145.3800048828125	150.89999389648438	143.4499969482422	150.6699981689453	150.6699981689453	2209400
61	2020-10-16	151.97999572753906	152.52999877929688	147.14999389648438	147.58999633789062	147.58999633789062	1764200
62	2020-10-19	148.75	151.8000030517578	146.36000061035156	148.3699951171875	148.3699951171875	2326000
63	2020-10-20	147.5399932861328	150.24000549316406	144.50999450683594	144.7899932861328	144.7899932861328	2548600
64	2020-10-21	144.6199951171875	145.6300048828125	132.69000244140625	133.00999450683594	133.00999450683594	5555000
65	2020-10-22	133.89999389648438	138.0	132.84500122070312	135.94000244140625	135.94000244140625	3332300
66	2020-10-23	136.16000366210938	138.42999267578125	134.125	137.84500122070312	137.84500122070312	2099700
67	2020-10-26	137.49000549316406	143.11000061035156	136.1999969482422	139.72999572753906	139.72999572753906	3256200
68	2020-10-27	141.47999572753906	147.64999389648438	141.2949981689453	145.77999877929688	145.77999877929688	4580200
69	2020-10-28	143.3000030517578	145.14500427246094	138.9199981689453	139.63999938964844	139.63999938964844	4827600
70	2020-10-29	138.28500366210938	138.94000244140625	128.1300048828125	132.4199981689453	132.4199981689453	7810900
71	2020-10-30	130.50999450683594	131.7030029296875	119.70999908447266	121.58999633789062	121.58999633789062	5602900
72	2020-11-02	123.22799682617188	127.7300033569336	121.56999969482422	126.44000244140625	126.44000244140625	3837800
73	2020-11-03	127.95600128173828	131.99000549316406	125.58799743652344	130.4499969482422	130.4499969482422	2937200
74	2020-11-04	135.5	138.7899932861328	133.50999450683594	136.1999969482422	136.1999969482422	3635900
75	2020-11-05	140.0	144.9499969482422	138.125	143.63999938964844	143.63999938964844	2741400
76	2020-11-06	143.67999267578125	146.60000610351562	140.5500030517578	146.27999877929688	146.27999877929688	2591100
77	2020-11-09	130.9600067138672	134.0	116.30999755859375	121.19999694824219	121.19999694824219	10639300
78	2020-11-10	126.22000122070312	126.4000015258789	113.48699951171875	119.43000030517578	119.43000030517578	6264800
79	2020-11-11	121.91999816894531	131.07000732421875	121.79000091552734	130.58999633789062	130.58999633789062	5260700
80	2020-11-12	129.63999938964844	133.5	125.80999755859375	127.02999877929688	127.02999877929688	3876100
81	2020-11-13	128.5500030517578	129.9949951171875	123.33000183105469	124.91999816894531	124.91999816894531	3481700
82	2020-11-16	122.54000091552734	127.23999786376953	120.5	125.62000274658203	125.62000274658203	3497700
83	2020-11-17	126.70999908447266	128.94000244140625	123.5999984741211	128.82000732421875	128.82000732421875	2503300
84	2020-11-18	127.83999633789062	129.24000549316406	124.69999694824219	127.01000213623047	127.01000213623047	2538600
85	2020-11-19	128.0	134.6999969482422	127.44499969482422	134.5	134.5	3011100
86	2020-11-20	136.52000427246094	143.9600067138672	136.26499938964844	140.05999755859375	140.05999755859375	4418800
87	2020-11-23	141.0	143.22999572753906	138.22000122070312	140.1999969482422	140.1999969482422	2593300
88	2020-11-24	139.99000549316406	140.0399932861328	133.64999389648438	137.60000610351562	137.60000610351562	3329500
89	2020-11-25	138.6300048828125	146.9499969482422	138.50999450683594	145.08999633789062	145.08999633789062	3552000
90	2020-11-27	148.72000122070312	160.6300048828125	148.52999877929688	160.5500030517578	160.5500030517578	5023000
91	2020-11-30	161.94000244140625	164.63999938964844	153.36000061035156	160.6999969482422	160.6999969482422	11341600
92	2020-12-01	161.50999450683594	161.50999450683594	154.10000610351562	154.6699981689453	154.6699981689453	3252100
93	2020-12-02	151.375	155.60000610351562	150.0	154.6199951171875	154.6199951171875	2195900
94	2020-12-03	154.49000549316406	157.02099609375	154.1999969482422	154.74000549316406	154.74000549316406	2016100
95	2020-12-04	154.1300048828125	157.08999633789062	153.2220001220703	155.02999877929688	155.02999877929688	1967600
96	2020-12-07	155.59800720214844	158.8800048828125	153.61000061035156	156.92999267578125	156.92999267578125	1942500
97	2020-12-08	158.85000610351562	167.91600036621094	156.8000030517578	163.97000122070312	163.97000122070312	3272500
98	2020-12-09	165.94000244140625	167.52000427246094	157.63999938964844	159.22999572753906	159.22999572753906	3891000
99	2020-12-10	157.3000030517578	167.6199951171875	157.0	165.3000030517578	165.3000030517578	2593600
100	2020-12-11	166.0800018310547	171.66000366210938	165.72000122070312	170.02000427246094	170.02000427246094	3064500
101	2020-12-14	172.25	176.47999572753906	169.66000366210938	169.97000122070312	169.97000122070312	3072300
102	2020-12-15	172.0	179.92999267578125	170.50999450683594	177.8000030517578	177.8000030517578	3380600
103	2020-12-16	173.69000244140625	182.77999877929688	171.33999633789062	182.33999633789062	182.33999633789062	4292700
104	2020-12-17	184.32000732421875	192.08999633789062	183.3300018310547	188.10000610351562	188.10000610351562	4322600
105	2020-12-18	190.58999633789062	191.72999572753906	184.69000244140625	190.75999450683594	190.75999450683594	5352800
106	2020-12-21	189.16000366210938	193.0	184.5500030517578	189.1999969482422	189.1999969482422	3034000
107	2020-12-22	191.11000061035156	198.5	190.4429931640625	197.3800048828125	197.3800048828125	3372500
108	2020-12-23	196.89999389648438	197.3800048828125	190.02999877929688	190.1699981689453	190.1699981689453	2099300
109	2020-12-24	191.2100067138672	193.74000549316406	188.0800018310547	190.30999755859375	190.30999755859375	1116600
110	2020-12-28	193.5800018310547	194.0	175.83999633789062	178.1199951171875	178.1199951171875	4221700
111	2020-12-29	179.64500427246094	180.0	173.69000244140625	177.00999450683594	177.00999450683594	2359700
112	2020-12-30	178.3000030517578	183.41000366210938	176.1199951171875	183.17999267578125	183.17999267578125	2125600
113	2020-12-31	183.1300048828125	183.3800048828125	175.8000030517578	177.91000366210938	177.91000366210938	2076900
114	2021-01-04	179.52000427246094	181.60000610351562	168.2519989013672	172.0800018310547	172.0800018310547	3262000
115	2021-01-05	170.19000244140625	175.77000427246094	169.06199645996094	174.97999572753906	174.97999572753906	2168200
116	2021-01-06	172.11000061035156	173.16000366210938	166.3300018310547	167.57000732421875	167.57000732421875	2966000
117	2021-01-07	170.3000030517578	173.5	167.25	170.7899932861328	170.7899932861328	2785200
118	2021-01-08	172.91000366210938	179.72999572753906	171.75999450683594	175.64999389648438	175.64999389648438	2470400
119	2021-01-11	174.10000610351562	187.75999450683594	171.02000427246094	183.0399932861328	183.0399932861328	3821000
120	2021-01-12	185.05999755859375	211.85000610351562	184.75	205.14999389648438	205.14999389648438	9353800
121	2021-01-13	204.61000061035156	209.0399932861328	200.8699951171875	207.02999877929688	207.02999877929688	2925000
122	2021-01-14	207.25	221.1199951171875	207.0	211.52000427246094	211.52000427246094	5038600
123	2021-01-15	211.2100067138672	211.99000549316406	197.16000366210938	204.4199981689453	204.4199981689453	3601500
124	2021-01-19	208.66000366210938	221.33999633789062	208.0	221.30999755859375	221.30999755859375	4515000
125	2021-01-20	223.42999267578125	225.74000549316406	213.72000122070312	215.69000244140625	215.69000244140625	3436300
126	2021-01-21	218.5500030517578	221.44000244140625	212.3000030517578	212.5399932861328	212.5399932861328	2939900
127	2021-01-22	211.1699981689453	215.14500427246094	209.13999938964844	213.58999633789062	213.58999633789062	2162700
128	2021-01-25	217.0	221.44000244140625	205.39999389648438	208.80999755859375	208.80999755859375	2341400
129	2021-01-26	225.94000244140625	226.72500610351562	203.0	204.41000366210938	204.41000366210938	8013800
130	2021-01-27	199.25	205.64999389648438	192.0	193.3699951171875	193.3699951171875	3648200
131	2021-01-28	196.43499755859375	207.1300048828125	193.1300048828125	202.41000366210938	202.41000366210938	2986300
132	2021-01-29	201.64999389648438	203.6699981689453	193.67999267578125	199.08999633789062	199.08999633789062	2271100
133	2021-02-01	201.67999267578125	204.61500549316406	195.67999267578125	203.77000427246094	203.77000427246094	1800700
134	2021-02-02	207.39999389648438	213.4239959716797	206.3470001220703	210.2899932861328	210.2899932861328	1976300
135	2021-02-03	211.75999450683594	215.16000366210938	208.0189971923828	210.07000732421875	210.07000732421875	1727000
136	2021-02-04	211.6999969482422	221.95799255371094	211.6999969482422	220.83999633789062	220.83999633789062	3185600
137	2021-02-05	222.0	239.47000122070312	220.32000732421875	231.1199951171875	231.1199951171875	3817600
138	2021-02-08	233.13999938964844	238.9499969482422	226.35000610351562	231.69000244140625	231.69000244140625	2989400
139	2021-02-09	229.25999450683594	231.64999389648438	226.64999389648438	229.8699951171875	229.8699951171875	1664300
140	2021-02-10	232.19000244140625	232.24400329589844	220.52000427246094	225.64999389648438	225.64999389648438	1689600
141	2021-02-11	227.1020050048828	230.0399932861328	223.72999572753906	226.0500030517578	226.0500030517578	1521400
142	2021-02-12	227.7100067138672	235.10000610351562	224.57000732421875	233.86000061035156	233.86000061035156	1808200
143	2021-02-16	238.9499969482422	239.25	226.09500122070312	228.32000732421875	228.32000732421875	2165900
144	2021-02-17	224.9199981689453	225.0	214.07000732421875	222.41000366210938	222.41000366210938	2391700
145	2021-02-18	216.0500030517578	225.30999755859375	215.10400390625	220.82000732421875	220.82000732421875	1525700
146	2021-02-19	224.08999633789062	230.42999267578125	223.61000061035156	227.27000427246094	227.27000427246094	1828100
147	2021-02-22	222.86000061035156	225.66000366210938	211.75	213.1199951171875	213.1199951171875	2652200
148	2021-02-23	203.07000732421875	211.91900634765625	191.0	210.75	210.75	3646100
149	2021-02-24	209.99000549316406	212.8780059814453	202.26499938964844	209.10000610351562	209.10000610351562	2179000
150	2021-02-25	205.0850067138672	214.0	194.77000427246094	197.5800018310547	197.5800018310547	3698700
151	2021-02-26	224.0	232.2899932861328	206.3699951171875	220.27000427246094	220.27000427246094	11049000
152	2021-03-01	224.57000732421875	248.4499969482422	223.64999389648438	244.5800018310547	244.5800018310547	6681200
153	2021-03-02	243.5	251.86000061035156	236.77999877929688	238.42999267578125	238.42999267578125	3690900
154	2021-03-03	235.1999969482422	238.2899932861328	206.7899932861328	208.61000061035156	208.61000061035156	7227300
155	2021-03-04	207.50999450683594	212.97000122070312	186.99000549316406	198.10000610351562	198.10000610351562	6511400
156	2021-03-05	201.00999450683594	203.43499755859375	179.22999572753906	200.3000030517578	200.3000030517578	5644800
157	2021-03-08	199.53500366210938	209.55999755859375	189.8000030517578	190.25999450683594	190.25999450683594	3910100
158	2021-03-09	202.97000122070312	210.1300048828125	198.86099243164062	206.7899932861328	206.7899932861328	3710000
159	2021-03-10	212.9600067138672	215.48500061035156	203.25	205.92999267578125	205.92999267578125	2739200
160	2021-03-11	214.97000122070312	224.0	212.72500610351562	220.83999633789062	220.83999633789062	3406000
161	2021-03-12	212.27999877929688	222.6699981689453	205.0	221.13999938964844	221.13999938964844	2763700
162	2021-03-15	220.52999877929688	223.5	216.00999450683594	223.22999572753906	223.22999572753906	2574500
163	2021-03-16	226.88999938964844	228.0	210.75	215.97999572753906	215.97999572753906	2451900
164	2021-03-17	208.5	221.19000244140625	204.52999877929688	218.44000244140625	218.44000244140625	4325400
165	2021-03-18	211.39500427246094	219.71800231933594	208.8699951171875	209.50999450683594	209.50999450683594	3421800
166	2021-03-19	210.31199645996094	224.10699462890625	209.39999389648438	215.41000366210938	215.41000366210938	4843300
167	2021-03-22	219.55299377441406	223.18800354003906	217.0	219.77000427246094	219.77000427246094	3136200
168	2021-03-23	222.61599731445312	231.33999633789062	218.08999633789062	219.6699981689453	219.6699981689453	3754800
169	2021-03-24	220.85000610351562	221.0	197.8699951171875	199.17999267578125	199.17999267578125	3866000
170	2021-03-25	193.3300018310547	201.09500122070312	190.5	196.1999969482422	196.1999969482422	3432800
171	2021-03-26	197.49400329589844	202.5500030517578	193.64999389648438	202.32000732421875	202.32000732421875	2667400
172	2021-03-29	203.4199981689453	204.0	195.15499877929688	196.30999755859375	196.30999755859375	2026000
173	2021-03-30	192.8000030517578	203.66000366210938	191.0	198.8699951171875	198.8699951171875	2648700
174	2021-03-31	202.89999389648438	208.49000549316406	201.33999633789062	201.6699981689453	201.6699981689453	2512600
175	2021-04-01	206.43800354003906	212.13999938964844	205.39999389648438	208.1999969482422	208.1999969482422	1775500
176	2021-04-05	211.99000549316406	211.99000549316406	196.1300048828125	197.1999969482422	197.1999969482422	3628800
177	2021-04-06	199.43600463867188	208.57000732421875	197.31300354003906	206.00999450683594	206.00999450683594	3038800
178	2021-04-07	204.5	205.75	199.27499389648438	204.02000427246094	204.02000427246094	2208100
179	2021-04-08	206.0	216.2899932861328	205.7949981689453	215.38999938964844	215.38999938964844	3606000
180	2021-04-09	214.24000549316406	221.6699981689453	212.86000061035156	218.57000732421875	218.57000732421875	2723500
181	2021-04-12	216.8730010986328	220.50999450683594	214.10000610351562	218.1300048828125	218.1300048828125	1878900
182	2021-04-13	222.44500732421875	225.83999633789062	220.29200744628906	224.02999877929688	224.02999877929688	2023600
183	2021-04-14	225.0399932861328	227.0	216.19000244140625	218.07000732421875	218.07000732421875	1723200
184	2021-04-15	221.3699951171875	223.5	216.30999755859375	219.2899932861328	219.2899932861328	1818900
185	2021-04-16	220.3000030517578	221.13699340820312	213.60000610351562	219.99000549316406	219.99000549316406	1525000
186	2021-04-19	216.875	219.19000244140625	211.8699951171875	213.19000244140625	213.19000244140625	2236600
187	2021-04-20	212.0	212.5	200.8800048828125	206.86000061035156	206.86000061035156	2768200
188	2021-04-21	204.33999633789062	210.82000732421875	202.3300018310547	209.75999450683594	209.75999450683594	1687000
189	2021-04-22	209.8300018310547	215.4600067138672	207.5030059814453	210.27999877929688	210.27999877929688	1701400
190	2021-04-23	212.60000610351562	216.75	211.0	214.58999633789062	214.58999633789062	1475700
191	2021-04-26	211.0	212.0	203.8000030517578	205.17999267578125	205.17999267578125	4198900
192	2021-04-27	206.16000366210938	210.8000030517578	206.0	207.49000549316406	207.49000549316406	2288800
193	2021-04-28	206.25999450683594	212.97000122070312	202.5	211.35000610351562	211.35000610351562	1898700
194	2021-04-29	212.27999877929688	212.33999633789062	201.80099487304688	208.8000030517578	208.8000030517578	2316800
195	2021-04-30	206.33999633789062	207.9499969482422	198.0800018310547	198.7899932861328	198.7899932861328	3159100
196	2021-05-03	200.39999389648438	200.91000366210938	189.27000427246094	190.7100067138672	190.7100067138672	3607100
197	2021-05-04	185.11000061035156	191.2899932861328	183.1999969482422	188.4499969482422	188.4499969482422	3529400
198	2021-05-05	190.99000549316406	194.99000549316406	181.50999450683594	184.57000732421875	184.57000732421875	5624600
199	2021-05-06	167.00999450683594	170.6479949951172	154.0	157.67999267578125	157.67999267578125	15673700
200	2021-05-07	163.92999267578125	165.61700439453125	158.64999389648438	165.50999450683594	165.50999450683594	5859700
201	2021-05-10	163.00999450683594	170.97999572753906	161.77999877929688	167.1300048828125	167.1300048828125	5095400
202	2021-05-11	159.5500030517578	170.75	158.7100067138672	169.83999633789062	169.83999633789062	4017000
203	2021-05-12	165.3300018310547	169.07000732421875	158.41000366210938	159.33999633789062	159.33999633789062	3313600
204	2021-05-13	163.33700561523438	164.5	153.8000030517578	156.58999633789062	156.58999633789062	3093200
205	2021-05-14	159.00999450683594	163.83999633789062	157.13999938964844	163.11000061035156	163.11000061035156	2330500
206	2021-05-17	162.6739959716797	165.39999389648438	160.05999755859375	165.17999267578125	165.17999267578125	1933200
207	2021-05-18	165.80999755859375	170.11000061035156	164.60000610351562	167.25	167.25	3103200
208	2021-05-19	164.29800415039062	166.27000427246094	161.38999938964844	165.4199981689453	165.4199981689453	2511900
209	2021-05-20	166.27999877929688	175.13999938964844	166.02000427246094	172.36000061035156	172.36000061035156	3159800
210	2021-05-21	173.0	173.5	167.1300048828125	167.55999755859375	167.55999755859375	2527600
211	2021-05-24	169.72999572753906	169.89999389648438	164.22000122070312	165.17999267578125	165.17999267578125	2404400
212	2021-05-25	166.8699951171875	170.6199951171875	166.42999267578125	167.0500030517578	167.0500030517578	1558800
213	2021-05-26	168.1999969482422	169.39999389648438	166.55999755859375	168.22000122070312	168.22000122070312	1423800
214	2021-05-27	168.61000061035156	168.61000061035156	162.5	166.74000549316406	166.74000549316406	2984200
215	2021-05-28	166.10000610351562	167.85499572753906	164.6199951171875	164.72999572753906	164.72999572753906	1974400
216	2021-06-01	165.9499969482422	167.32000732421875	161.88400268554688	163.4600067138672	163.4600067138672	2448900
217	2021-06-02	164.4199981689453	176.85000610351562	163.64999389648438	175.13999938964844	175.13999938964844	4900600
218	2021-06-03	172.0800018310547	172.5800018310547	165.11000061035156	165.74000549316406	165.74000549316406	3336600
219	2021-06-04	167.41000366210938	168.3000030517578	162.39500427246094	164.17999267578125	164.17999267578125	2270800
220	2021-06-07	164.55999755859375	169.5	163.8800048828125	168.32000732421875	168.32000732421875	2763700
221	2021-06-08	166.36000061035156	171.89999389648438	166.36000061035156	170.2100067138672	170.2100067138672	2623300
222	2021-06-09	172.1750030517578	174.69000244140625	167.00999450683594	167.3000030517578	167.3000030517578	5125600
223	2021-06-10	167.0500030517578	170.02999877929688	166.07000732421875	167.14999389648438	167.14999389648438	2348200
224	2021-06-11	167.77000427246094	168.2429962158203	164.66000366210938	165.82000732421875	165.82000732421875	2432200
225	2021-06-14	166.77000427246094	172.1840057373047	166.0500030517578	170.3000030517578	170.3000030517578	2668900
226	2021-06-15	171.8699951171875	172.0	163.82000732421875	166.05999755859375	166.05999755859375	2633600
227	2021-06-16	167.35000610351562	169.2899932861328	164.52000427246094	167.3699951171875	167.3699951171875	2561000
228	2021-06-17	166.02000427246094	172.30999755859375	165.52000427246094	169.63999938964844	169.63999938964844	2503200
229	2021-06-18	168.99000549316406	171.3699951171875	167.69000244140625	169.82000732421875	169.82000732421875	3505300
230	2021-06-21	169.75	171.86000061035156	165.14999389648438	170.7899932861328	170.7899932861328	2134900
231	2021-06-22	170.6300048828125	179.0	170.58999633789062	177.97999572753906	177.97999572753906	4224400
232	2021-06-23	179.11000061035156	182.2100067138672	178.1199951171875	179.4499969482422	179.4499969482422	2934800
233	2021-06-24	181.4499969482422	184.9600067138672	178.77000427246094	181.52000427246094	181.52000427246094	2574600
234	2021-06-25	183.77000427246094	187.98800659179688	183.10400390625	184.8000030517578	184.8000030517578	3087600
235	2021-06-28	187.77000427246094	199.17999267578125	187.77000427246094	198.41000366210938	198.41000366210938	4933000
236	2021-06-29	198.80999755859375	203.55499267578125	195.02000427246094	202.52999877929688	202.52999877929688	3828100
237	2021-06-30	202.4600067138672	206.6199951171875	201.36000061035156	205.83999633789062	205.83999633789062	3117100
238	2021-07-01	206.41000366210938	207.8419952392578	198.22999572753906	199.50999450683594	199.50999450683594	3265900
239	2021-07-02	200.1999969482422	202.39300537109375	195.8300018310547	197.57000732421875	197.57000732421875	1805500
240	2021-07-06	197.38999938964844	199.1300048828125	193.0800018310547	197.80999755859375	197.80999755859375	2479000
241	2021-07-07	198.5399932861328	199.00999450683594	190.33999633789062	192.89999389648438	192.89999389648438	1795300
242	2021-07-08	186.0	196.64300537109375	185.10000610351562	196.02000427246094	196.02000427246094	1761400
243	2021-07-09	196.41000366210938	196.9499969482422	193.52000427246094	195.08999633789062	195.08999633789062	1606200
244	2021-07-12	196.0500030517578	200.02999877929688	190.23300170898438	194.3000030517578	194.3000030517578	2697500
245	2021-07-13	193.99000549316406	193.99000549316406	188.0	188.5	188.5	2543500
246	2021-07-14	189.7899932861328	190.5800018310547	182.31100463867188	182.86000061035156	182.86000061035156	2855600
247	2021-07-15	182.86000061035156	186.69000244140625	179.7100067138672	182.3000030517578	182.3000030517578	2368700
248	2021-07-16	183.5500030517578	187.47999572753906	183.1999969482422	184.4199981689453	184.4199981689453	1878000
249	2021-07-19	181.11000061035156	192.4600067138672	180.24000549316406	190.3300018310547	190.3300018310547	2600900
250	2021-07-20	192.5	195.77000427246094	187.7899932861328	194.8699951171875	194.8699951171875	2118500
251	2021-07-21	194.07000732421875	195.9199981689453	191.0399932861328	195.8000030517578	195.8000030517578	1467900
252	2021-07-22	196.92999267578125	202.97999572753906	196.92999267578125	201.85000610351562	201.85000610351562	2625900
253	2021-07-23	202.22999572753906	211.82000732421875	199.69000244140625	208.86000061035156	208.86000061035156	2789200
254	2021-07-26	207.47000122070312	209.25	205.5	206.0500030517578	206.0500030517578	1588600
255	2021-07-27	205.67999267578125	206.36000061035156	191.82000732421875	199.47999572753906	199.47999572753906	2793400
256	2021-07-28	200.47000122070312	204.77000427246094	199.27000427246094	202.94000244140625	202.94000244140625	1688400
257	2021-07-29	202.33999633789062	204.11000061035156	197.88999938964844	198.97999572753906	198.97999572753906	1429300
258	2021-07-30	190.6199951171875	192.5500030517578	182.38999938964844	183.50999450683594	183.50999450683594	4753300
259	2021-08-02	186.1300048828125	192.52000427246094	182.61000061035156	188.88999938964844	188.88999938964844	2651500
260	2021-08-03	189.3699951171875	193.77000427246094	187.27000427246094	190.4600067138672	190.4600067138672	2600900
261	2021-08-04	192.5399932861328	205.88999938964844	191.6750030517578	202.10000610351562	202.10000610351562	6194500
262	2021-08-05	175.0	193.34800720214844	174.90499877929688	182.41000366210938	182.41000366210938	10977700
263	2021-08-06	183.0070037841797	183.32000732421875	177.625	178.36000061035156	178.36000061035156	4164900
264	2021-08-09	178.0	186.75	177.79800415039062	183.10000610351562	183.10000610351562	3241900
265	2021-08-10	183.22000122070312	190.3699951171875	183.22000122070312	188.4600067138672	188.4600067138672	2804800
266	2021-08-11	187.64999389648438	194.25	186.6300048828125	193.9600067138672	193.9600067138672	2828400
267	2021-08-12	193.24000549316406	196.4550018310547	189.47999572753906	193.24000549316406	193.24000549316406	1498800
268	2021-08-13	192.52999877929688	193.0	189.52200317382812	192.0800018310547	192.0800018310547	1384000
269	2021-08-16	191.3699951171875	192.33999633789062	186.75999450683594	190.4199981689453	190.4199981689453	2150200
270	2021-08-17	188.27000427246094	194.80999755859375	187.58999633789062	194.3000030517578	194.3000030517578	2369200
271	2021-08-18	193.8300018310547	197.4199981689453	190.27000427246094	190.8000030517578	190.8000030517578	2115200
272	2021-08-19	189.6999969482422	196.99000549316406	188.02000427246094	192.27999877929688	192.27999877929688	2567000
273	2021-08-20	192.22000122070312	199.32000732421875	192.22000122070312	199.27000427246094	199.27000427246094	2436100
274	2021-08-23	199.39999389648438	200.25	193.55999755859375	196.5800018310547	196.5800018310547	2435700
275	2021-08-24	198.64999389648438	201.5500030517578	194.72000122070312	201.39999389648438	201.39999389648438	2080700
276	2021-08-25	201.3000030517578	203.7899932861328	197.97999572753906	202.27999877929688	202.27999877929688	1166200
277	2021-08-26	203.0	215.97999572753906	202.42999267578125	212.58999633789062	212.58999633789062	4068600
278	2021-08-27	210.0	212.83999633789062	208.35000610351562	210.39999389648438	210.39999389648438	2028900
279	2021-08-30	210.75999450683594	218.95599365234375	210.39999389648438	217.7100067138672	217.7100067138672	1821700
280	2021-08-31	217.22999572753906	217.92999267578125	211.57000732421875	216.25999450683594	216.25999450683594	1894900
281	2021-09-01	216.58999633789062	220.92999267578125	215.80999755859375	216.77999877929688	216.77999877929688	2161200
282	2021-09-02	217.32000732421875	219.5	213.10000610351562	213.49000549316406	213.49000549316406	1602400
283	2021-09-03	213.0500030517578	221.36000061035156	212.39999389648438	220.3800048828125	220.3800048828125	1908900
284	2021-09-07	219.96499633789062	220.0	212.0800018310547	216.44000244140625	216.44000244140625	2000700
285	2021-09-08	217.0	217.97999572753906	213.38999938964844	214.77000427246094	214.77000427246094	1641800
286	2021-09-09	214.3300018310547	218.9499969482422	214.0500030517578	216.6300048828125	216.6300048828125	1346100
287	2021-09-10	219.10000610351562	221.86000061035156	216.85000610351562	217.02000427246094	217.02000427246094	1400100
288	2021-09-13	215.38999938964844	215.55999755859375	205.38999938964844	212.60000610351562	212.60000610351562	1887700
289	2021-09-14	213.08999633789062	217.85000610351562	212.5500030517578	214.30999755859375	214.30999755859375	1518700
290	2021-09-15	214.94000244140625	218.69500732421875	211.63999938964844	217.4199981689453	217.4199981689453	1586900
291	2021-09-16	216.91000366210938	224.22999572753906	215.89999389648438	224.14999389648438	224.14999389648438	1902500
292	2021-09-17	224.33999633789062	228.88999938964844	223.47999572753906	226.97999572753906	226.97999572753906	3405400
293	2021-09-20	219.4949951171875	223.24000549316406	213.92999267578125	217.66000366210938	217.66000366210938	2328400
294	2021-09-21	220.8699951171875	222.4499969482422	215.42999267578125	220.58999633789062	220.58999633789062	1478900
295	2021-09-22	220.47000122070312	221.3699951171875	217.38499450683594	219.3699951171875	219.3699951171875	1669600
296	2021-09-23	219.75999450683594	225.47000122070312	219.1699981689453	223.66000366210938	223.66000366210938	2096700
297	2021-09-24	222.0850067138672	223.97000122070312	218.3800048828125	222.85000610351562	222.85000610351562	1310400
298	2021-09-27	220.75999450683594	226.0	219.5	225.77999877929688	225.77999877929688	1554600
299	2021-09-28	222.49000549316406	224.19000244140625	207.77000427246094	212.35000610351562	212.35000610351562	2694800
300	2021-09-29	213.86500549316406	215.4499969482422	205.07000732421875	205.3000030517578	205.3000030517578	1921300
301	2021-09-30	206.58999633789062	211.17999267578125	206.375	207.9600067138672	207.9600067138672	1996800
302	2021-10-01	206.77000427246094	208.3300018310547	198.50999450683594	204.3699951171875	204.3699951171875	1995300
303	2021-10-04	200.27000427246094	201.14999389648438	194.3699951171875	198.72000122070312	198.72000122070312	1882100
304	2021-10-05	200.05999755859375	204.92999267578125	198.8000030517578	203.63999938964844	203.63999938964844	1286400
305	2021-10-06	201.58999633789062	209.66000366210938	201.0	209.52999877929688	209.52999877929688	1539500
306	2021-10-07	212.14999389648438	219.1199951171875	211.00999450683594	216.52000427246094	216.52000427246094	1802300
307	2021-10-08	216.42999267578125	219.48699951171875	211.25	212.02000427246094	212.02000427246094	1695300
308	2021-10-11	210.27999877929688	210.64999389648438	202.1699981689453	202.33999633789062	202.33999633789062	2212300
309	2021-10-12	204.75999450683594	214.86000061035156	203.0500030517578	213.13999938964844	213.13999938964844	2236200
310	2021-10-13	214.8699951171875	216.75	212.42999267578125	213.75	213.75	1032500
311	2021-10-14	216.14999389648438	221.13999938964844	215.72000122070312	215.89999389648438	215.89999389648438	1378200
312	2021-10-15	218.0	222.0800018310547	216.625	221.08999633789062	221.08999633789062	1387800
313	2021-10-18	220.94000244140625	230.84300231933594	219.2899932861328	228.0	228.0	2519300
314	2021-10-19	228.2899932861328	230.14999389648438	226.18499755859375	226.41000366210938	226.41000366210938	1432400
315	2021-10-20	228.0	233.27499389648438	224.83999633789062	233.1199951171875	233.1199951171875	1997100
316	2021-10-21	232.61000061035156	238.7259979248047	231.1199951171875	235.97999572753906	235.97999572753906	1735200
317	2021-10-22	232.66000366210938	242.4499969482422	232.66000366210938	241.27000427246094	241.27000427246094	1855000
318	2021-10-25	243.5	253.0500030517578	243.5	252.57000732421875	252.57000732421875	3496300
319	2021-10-26	252.5800018310547	255.75999450683594	244.85000610351562	247.52000427246094	247.52000427246094	2161800
320	2021-10-27	247.52000427246094	250.02000427246094	242.52000427246094	243.88999938964844	243.88999938964844	1592400
321	2021-10-28	238.77999877929688	246.14999389648438	234.4199981689453	242.75	242.75	3192900
322	2021-10-29	239.47000122070312	252.76400756835938	238.13999938964844	250.69000244140625	250.69000244140625	1817900
323	2021-11-01	250.94000244140625	251.99000549316406	240.82000732421875	243.6199951171875	243.6199951171875	2291700
324	2021-11-02	243.66000366210938	244.47999572753906	236.30999755859375	240.6300048828125	240.6300048828125	2359900
325	2021-11-03	243.0800018310547	245.39999389648438	235.19000244140625	239.6199951171875	239.6199951171875	3812600
326	2021-11-04	236.07000732421875	283.3999938964844	236.07000732421875	271.2699890136719	271.2699890136719	7772900
327	2021-11-05	261.9800109863281	270.94000244140625	256.5840148925781	260.1199951171875	260.1199951171875	2707600
328	2021-11-08	264.3800048828125	269.2699890136719	260.69000244140625	260.8599853515625	260.8599853515625	2259200
329	2021-11-09	263.31500244140625	265.4700012207031	253.02999877929688	258.6700134277344	258.6700134277344	1868900
330	2021-11-10	257.0	257.5	243.3800048828125	248.5800018310547	248.5800018310547	1782900
331	2021-11-11	252.0	255.74600219726562	250.9199981689453	253.33999633789062	253.33999633789062	973100
332	2021-11-12	256.05999755859375	273.0	254.25	272.1499938964844	272.1499938964844	2727200
333	2021-11-15	272.3900146484375	279.489990234375	270.625	272.7200012207031	272.7200012207031	2182500
334	2021-11-16	272.7550048828125	290.7799987792969	270.04998779296875	286.75	286.75	2701800
335	2021-11-17	287.5950012207031	294.3599853515625	280.20001220703125	282.32000732421875	282.32000732421875	1494900
336	2021-11-18	285.239990234375	291.45001220703125	281.3500061035156	290.2699890136719	290.2699890136719	1865800
337	2021-11-19	295.87298583984375	299.79998779296875	293.4599914550781	294.3800048828125	294.3800048828125	2282700
338	2021-11-22	295.6099853515625	301.0	275.260009765625	279.239990234375	279.239990234375	2537100
339	2021-11-23	281.510009765625	290.8599853515625	276.010009765625	279.5299987792969	279.5299987792969	2837800
340	2021-11-24	283.010009765625	298.17999267578125	276.2099914550781	296.9100036621094	296.9100036621094	3254200
341	2021-11-26	305.05999755859375	307.75	290.2699890136719	291.3800048828125	291.3800048828125	1780300
342	2021-11-29	291.3900146484375	292.8399963378906	278.69000244140625	281.4800109863281	281.4800109863281	2207100
343	2021-11-30	282.4200134277344	288.8389892578125	273.9700012207031	274.5799865722656	274.5799865722656	4008900
344	2021-12-01	277.87298583984375	279.2300109863281	258.86700439453125	259.2799987792969	259.2799987792969	2552100
345	2021-12-02	249.02999877929688	255.97999572753906	243.02999877929688	249.55999755859375	249.55999755859375	3270400
346	2021-12-03	249.17999267578125	250.49000549316406	224.50999450683594	231.3300018310547	231.3300018310547	4263400