Volt/voltron/data/EXR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	97.69999694824219	98.06999969482422	95.25	95.4000015258789	91.92626190185547	802200
3	2020-07-27	95.1500015258789	95.87000274658203	94.0999984741211	95.55999755859375	92.08043670654297	556800
4	2020-07-28	95.7699966430664	99.70999908447266	95.7699966430664	99.58999633789062	95.96368408203125	916500
5	2020-07-29	99.87999725341797	101.19000244140625	99.29000091552734	100.86000061035156	97.18744659423828	895700
6	2020-07-30	99.86000061035156	101.80999755859375	99.43000030517578	101.51000213623047	97.81377410888672	1665600
7	2020-07-31	101.38999938964844	103.44000244140625	100.1500015258789	103.33999633789062	99.5771484375	1047700
8	2020-08-03	102.55999755859375	102.55999755859375	101.16000366210938	101.91999816894531	98.20885467529297	965900
9	2020-08-04	102.11000061035156	105.79000091552734	101.58999633789062	105.12000274658203	101.2923355102539	1051500
10	2020-08-05	105.66999816894531	105.95999908447266	101.27999877929688	102.2699966430664	98.54609680175781	1142600
11	2020-08-06	100.94000244140625	101.56999969482422	97.4000015258789	101.0999984741211	97.418701171875	1145400
12	2020-08-07	100.80999755859375	104.26000213623047	100.5999984741211	103.76000213623047	99.98184967041016	1024800
13	2020-08-10	104.11000061035156	105.77999877929688	103.68000030517578	105.02999877929688	101.20561218261719	646300
14	2020-08-11	105.9000015258789	106.36000061035156	102.5999984741211	102.98999786376953	99.23989868164062	632900
15	2020-08-12	103.31999969482422	103.7300033569336	101.97000122070312	103.48999786376953	99.7216796875	711900
16	2020-08-13	103.11000061035156	104.6500015258789	102.51000213623047	103.02999877929688	99.2784423828125	603900
17	2020-08-14	103.02999877929688	105.22000122070312	103.02999877929688	104.20999908447266	100.41545867919922	622200
18	2020-08-17	104.22000122070312	104.72000122070312	103.41999816894531	104.68000030517578	100.86835479736328	687300
19	2020-08-18	104.75	105.5199966430664	103.9800033569336	105.08999633789062	101.26342010498047	616100
20	2020-08-19	104.5	104.76000213623047	101.9800033569336	102.19999694824219	98.47865295410156	500500
21	2020-08-20	102.01000213623047	104.20999908447266	101.88999938964844	104.16000366210938	100.3672866821289	627400
22	2020-08-21	104.52999877929688	105.43000030517578	104.04000091552734	105.30999755859375	101.47541046142578	807800
23	2020-08-24	105.30999755859375	106.73999786376953	104.75	106.23999786376953	102.37155151367188	510800
24	2020-08-25	106.43000030517578	106.69000244140625	104.6500015258789	106.05999755859375	102.1980972290039	821400
25	2020-08-26	105.30999755859375	105.83999633789062	103.86000061035156	105.80000305175781	101.94757080078125	608200
26	2020-08-27	106.37999725341797	106.95999908447266	106.19999694824219	106.52999877929688	102.65098571777344	581900
27	2020-08-28	106.54000091552734	106.76000213623047	105.2300033569336	106.73999786376953	102.85334777832031	619300
28	2020-08-31	106.0199966430664	106.97000122070312	105.4000015258789	106.55000305175781	102.6702651977539	816600
29	2020-09-01	106.98999786376953	107.41000366210938	105.6500015258789	106.8499984741211	102.95933532714844	436300
30	2020-09-02	106.79000091552734	108.51000213623047	106.13999938964844	108.45999908447266	104.51071166992188	904100
31	2020-09-03	109.30000305175781	109.94999694824219	107.30999755859375	108.1500015258789	104.21199798583984	462800
32	2020-09-04	108.12999725341797	109.20999908447266	106.2699966430664	108.3499984741211	104.40470886230469	710300
33	2020-09-08	107.9000015258789	109.25	106.47000122070312	108.02999877929688	104.09635925292969	643200
34	2020-09-09	108.80000305175781	112.5	108.80000305175781	110.81999969482422	106.78477478027344	940900
35	2020-09-10	110.41999816894531	110.70999908447266	109.30999755859375	109.87999725341797	105.8790054321289	449800
36	2020-09-11	109.9800033569336	112.33999633789062	108.94999694824219	111.19000244140625	107.14131164550781	650900
37	2020-09-14	110.88999938964844	111.62000274658203	110.58000183105469	111.33000183105469	108.15161895751953	783600
38	2020-09-15	111.18000030517578	112.51000213623047	110.31999969482422	111.1500015258789	107.97675323486328	615100
39	2020-09-16	111.66999816894531	113.19000244140625	111.06999969482422	112.29000091552734	109.08421325683594	1096100
40	2020-09-17	111.41999816894531	112.36000061035156	109.91999816894531	111.20999908447266	108.03504180908203	770400
41	2020-09-18	110.19999694824219	111.0	109.25	109.31999969482422	106.1989974975586	1310000
42	2020-09-21	107.93000030517578	109.61000061035156	105.55000305175781	107.55999755859375	104.48925018310547	1038000
43	2020-09-22	107.25	109.19000244140625	107.25	107.83999633789062	104.76123809814453	976100
44	2020-09-23	107.8499984741211	107.8499984741211	103.58000183105469	104.38999938964844	101.40975189208984	1224000
45	2020-09-24	104.97000122070312	105.47000122070312	103.0999984741211	103.91999816894531	100.95316314697266	853900
46	2020-09-25	103.43000030517578	105.70999908447266	102.73999786376953	105.44999694824219	102.4394760131836	1453300
47	2020-09-28	107.0199966430664	108.7300033569336	106.37000274658203	108.12000274658203	105.03325653076172	797000
48	2020-09-29	107.88999938964844	108.55999755859375	106.38999938964844	107.23999786376953	104.17837524414062	630500
49	2020-09-30	107.69000244140625	108.30000305175781	106.13999938964844	106.98999786376953	103.9355239868164	1056000
50	2020-10-01	107.30999755859375	109.77999877929688	107.08999633789062	109.23999786376953	106.12128448486328	1061500
51	2020-10-02	108.69000244140625	112.86000061035156	107.4800033569336	112.38999938964844	109.18135070800781	1405300
52	2020-10-05	113.0	113.13999938964844	108.61000061035156	112.79000091552734	109.56993865966797	1198400
53	2020-10-06	113.43000030517578	114.29000091552734	110.94999694824219	111.94999694824219	108.75391387939453	1716200
54	2020-10-07	112.58000183105469	113.19000244140625	111.27999877929688	112.52999877929688	109.31735229492188	1069100
55	2020-10-08	112.76000213623047	113.95999908447266	112.58999633789062	113.75	110.50251770019531	1029800
56	2020-10-09	114.47000122070312	114.54000091552734	112.18000030517578	113.3499984741211	110.11394500732422	1137100
57	2020-10-12	113.41999816894531	114.0999984741211	111.75	113.91000366210938	110.657958984375	723300
58	2020-10-13	114.4000015258789	114.4000015258789	110.63999938964844	113.1500015258789	109.9196548461914	2469000
59	2020-10-14	113.4800033569336	113.81999969482422	112.70999908447266	113.37000274658203	110.13336944580078	887400
60	2020-10-15	112.87999725341797	115.12000274658203	112.80000305175781	114.94000244140625	111.65855407714844	1357800
61	2020-10-16	114.69999694824219	115.5	114.12999725341797	114.62999725341797	111.3573989868164	1310200
62	2020-10-19	114.80999755859375	115.06999969482422	113.44999694824219	113.7300033569336	110.48310089111328	869600
63	2020-10-20	114.58000183105469	115.47000122070312	113.93000030517578	114.37000274658203	111.10482788085938	800600
64	2020-10-21	114.66999816894531	116.33999633789062	114.23999786376953	115.3499984741211	112.05684661865234	1171000
65	2020-10-22	115.08000183105469	117.6500015258789	115.08000183105469	117.45999908447266	114.10661315917969	930700
66	2020-10-23	118.0	118.69999694824219	117.05999755859375	118.66000366210938	115.27235412597656	920300
67	2020-10-26	118.04000091552734	118.72000122070312	116.12999725341797	118.61000061035156	115.2237777709961	1360400
68	2020-10-27	118.7699966430664	120.29000091552734	116.98999786376953	117.08999633789062	113.7471694946289	1021300
69	2020-10-28	116.5999984741211	117.5199966430664	114.38999938964844	115.69999694824219	112.39685821533203	1132200
70	2020-10-29	115.72000122070312	117.0199966430664	115.04000091552734	116.31999969482422	112.99915313720703	1494200
71	2020-10-30	115.58000183105469	116.98999786376953	114.31999969482422	115.94999694824219	112.63971710205078	785300
72	2020-11-02	116.55000305175781	117.55000305175781	115.13999938964844	115.8499984741211	112.5425796508789	1158500
73	2020-11-03	116.83000183105469	117.52999877929688	115.5999984741211	116.8499984741211	113.51402282714844	1889500
74	2020-11-04	117.0	119.62000274658203	116.31999969482422	117.3499984741211	113.99974822998047	1469500
75	2020-11-05	117.45999908447266	119.02999877929688	113.55000305175781	113.9000015258789	110.64825439453125	1509600
76	2020-11-06	114.87999725341797	116.04000091552734	112.44999694824219	112.72000122070312	109.50193786621094	1876000
77	2020-11-09	119.63999938964844	121.06999969482422	106.7699966430664	106.91999816894531	103.86751556396484	2201900
78	2020-11-10	106.91999816894531	115.51000213623047	106.33000183105469	115.51000213623047	112.2122802734375	1700100
79	2020-11-11	116.05999755859375	118.12000274658203	114.62999725341797	117.98999786376953	114.62147521972656	1294500
80	2020-11-12	118.16999816894531	118.30000305175781	114.45999908447266	115.58000183105469	112.28028106689453	603700
81	2020-11-13	117.56999969482422	117.91999816894531	116.13999938964844	117.72000122070312	114.35918426513672	837700
82	2020-11-16	119.19999694824219	119.31999969482422	115.05000305175781	117.91000366210938	114.54376220703125	1012800
83	2020-11-17	117.2300033569336	118.33000183105469	116.2300033569336	117.87000274658203	114.5049057006836	865900
84	2020-11-18	117.83999633789062	117.91000366210938	113.12000274658203	113.12000274658203	109.89051818847656	697700
85	2020-11-19	112.83999633789062	113.61000061035156	111.25	112.62000274658203	109.40479278564453	664800
86	2020-11-20	112.33000183105469	113.01000213623047	111.33999633789062	112.69000244140625	109.47279357910156	685200
87	2020-11-23	112.8499984741211	113.94000244140625	110.55000305175781	110.88999938964844	107.72417449951172	1024800
88	2020-11-24	111.63999938964844	111.80999755859375	109.5	110.0	106.85958099365234	1121400
89	2020-11-25	110.41000366210938	112.2300033569336	109.95999908447266	111.98999786376953	108.79276275634766	727100
90	2020-11-27	111.87000274658203	111.87000274658203	109.25	110.0	106.85958099365234	253100
91	2020-11-30	109.63999938964844	112.73999786376953	109.63999938964844	112.7300033569336	109.51165008544922	1072400
92	2020-12-01	112.93000030517578	114.18000030517578	111.66000366210938	113.66000366210938	110.41510009765625	1044700
93	2020-12-02	113.2699966430664	114.48999786376953	111.05999755859375	111.41999816894531	108.2390365600586	582400
94	2020-12-03	111.62999725341797	113.5999984741211	111.29000091552734	113.5	110.2596664428711	876800
95	2020-12-04	113.72000122070312	114.9000015258789	112.51000213623047	114.3499984741211	111.08538818359375	612200
96	2020-12-07	113.5999984741211	115.36000061035156	113.5999984741211	115.0	111.71684265136719	1192800
97	2020-12-08	114.95999908447266	115.0	113.16000366210938	113.58000183105469	110.3373794555664	694900
98	2020-12-09	113.56999969482422	113.80000305175781	111.30000305175781	112.5	109.28821563720703	653600
99	2020-12-10	112.06999969482422	113.43000030517578	109.98999786376953	110.0199966430664	106.8790054321289	1072400
100	2020-12-11	109.93000030517578	111.69000244140625	109.6500015258789	110.4000015258789	107.24816131591797	1067600
101	2020-12-14	110.56999969482422	112.91000366210938	109.61000061035156	109.87999725341797	107.62034606933594	1107000
102	2020-12-15	110.33999633789062	111.72000122070312	108.52999877929688	111.6500015258789	109.35395812988281	1950400
103	2020-12-16	111.9800033569336	112.33999633789062	110.1500015258789	111.06999969482422	108.78588104248047	2194600
104	2020-12-17	112.19000244140625	114.43000030517578	111.75	114.16999816894531	111.82212829589844	1076900
105	2020-12-18	113.79000091552734	114.5	111.76000213623047	112.48999786376953	110.17667388916016	1431900
106	2020-12-21	112.33999633789062	114.63999938964844	111.55999755859375	114.22000122070312	111.87110137939453	745600
107	2020-12-22	114.22000122070312	115.5999984741211	113.80000305175781	115.19000244140625	112.82115936279297	635200
108	2020-12-23	115.69999694824219	115.69999694824219	112.72000122070312	112.83000183105469	110.50968933105469	604800
109	2020-12-24	113.25	114.44000244140625	112.86000061035156	114.38999938964844	112.03760528564453	123300
110	2020-12-28	114.80000305175781	114.80000305175781	112.7300033569336	113.80000305175781	111.4597396850586	464000
111	2020-12-29	114.0	114.83999633789062	112.61000061035156	113.80999755859375	111.46952819824219	362200
112	2020-12-30	113.98999786376953	115.19999694824219	113.7699966430664	114.70999908447266	112.35102844238281	622300
113	2020-12-31	114.88999938964844	116.01000213623047	113.26000213623047	115.86000061035156	113.47737884521484	603100
114	2021-01-04	115.7300033569336	116.1500015258789	110.19999694824219	110.29000091552734	108.02192687988281	772900
115	2021-01-05	110.05000305175781	111.0	108.5199966430664	108.87999725341797	106.64091491699219	794800
116	2021-01-06	108.54000091552734	109.4800033569336	106.55999755859375	108.70999908447266	106.47441101074219	948900
117	2021-01-07	108.41999816894531	109.19000244140625	107.77999877929688	108.97000122070312	106.72907257080078	885000
118	2021-01-08	109.3499984741211	112.22000122070312	109.2699966430664	112.05000305175781	109.7457275390625	731000
119	2021-01-11	111.63999938964844	112.01000213623047	110.12999725341797	111.3499984741211	109.06011962890625	504300
120	2021-01-12	110.97000122070312	112.62999725341797	110.36000061035156	111.9000015258789	109.59881591796875	601300
121	2021-01-13	111.25	112.95999908447266	111.01000213623047	111.86000061035156	109.55963897705078	946100
122	2021-01-14	112.16000366210938	112.18000030517578	109.41999816894531	110.27999877929688	108.01212310791016	1021700
123	2021-01-15	110.56999969482422	112.33999633789062	109.86000061035156	112.18000030517578	109.87306213378906	1147900
124	2021-01-19	112.45999908447266	112.56999969482422	110.93000030517578	111.66000366210938	109.36375427246094	560400
125	2021-01-20	111.25	115.19000244140625	110.56999969482422	114.80999755859375	112.44896697998047	820100
126	2021-01-21	113.80000305175781	115.22000122070312	113.44000244140625	114.69000244140625	112.33143615722656	631300
127	2021-01-22	114.69999694824219	115.94000244140625	113.98999786376953	115.41000366210938	113.03663635253906	960500
128	2021-01-25	115.25	116.80999755859375	114.19000244140625	115.94999694824219	113.56551361083984	659200
129	2021-01-26	115.94000244140625	117.45999908447266	115.4800033569336	116.9800033569336	114.57434844970703	818600
130	2021-01-27	116.43000030517578	117.93000030517578	114.47000122070312	115.12000274658203	112.75259399414062	760900
131	2021-01-28	115.01000213623047	116.33000183105469	113.2300033569336	113.27999877929688	110.950439453125	724600
132	2021-01-29	112.62000274658203	115.29000091552734	111.54000091552734	113.79000091552734	111.44994354248047	1106700
133	2021-02-01	114.81999969482422	116.69999694824219	112.7300033569336	116.62000274658203	114.22174072265625	775200
134	2021-02-02	116.58000183105469	117.58000183105469	115.13999938964844	117.12000274658203	114.71146392822266	811200
135	2021-02-03	116.31999969482422	116.69000244140625	114.5	116.01000213623047	113.62429809570312	569300
136	2021-02-04	116.58999633789062	118.16999816894531	115.81999969482422	116.94000244140625	114.53516387939453	600300
137	2021-02-05	117.33999633789062	117.33999633789062	116.18000030517578	116.62000274658203	114.22174072265625	679900
138	2021-02-08	116.41999816894531	117.25	115.7300033569336	117.18000030517578	114.77023315429688	435200
139	2021-02-09	117.69000244140625	119.70999908447266	117.29000091552734	119.6500015258789	117.18943786621094	403800
140	2021-02-10	120.87000274658203	120.98999786376953	117.62999725341797	118.30999755859375	115.87699127197266	537900
141	2021-02-11	117.62999725341797	118.4000015258789	117.08999633789062	117.7300033569336	115.30892181396484	663100
142	2021-02-12	117.55000305175781	117.55000305175781	115.87000274658203	116.87999725341797	114.47640228271484	468500
143	2021-02-16	116.80000305175781	117.93000030517578	115.12999725341797	117.19000244140625	114.780029296875	939800
144	2021-02-17	117.2699966430664	118.44000244140625	116.48999786376953	117.77999877929688	115.35789489746094	642100
145	2021-02-18	117.16999816894531	119.93000030517578	117.16999816894531	118.33000183105469	115.8965835571289	692200
146	2021-02-19	118.69999694824219	120.37000274658203	117.3499984741211	119.62999725341797	117.16984558105469	2001200
147	2021-02-22	119.36000061035156	121.83000183105469	118.38999938964844	120.73999786376953	118.25701904296875	1224300
148	2021-02-23	126.0	131.05999755859375	125.18000030517578	126.5	123.89856719970703	1260300
149	2021-02-24	126.44000244140625	129.52000427246094	125.94999694824219	127.0999984741211	124.4862289428711	864000
150	2021-02-25	126.87000274658203	131.58999633789062	126.87000274658203	129.52999877929688	126.86625671386719	941100
151	2021-02-26	129.19000244140625	130.60000610351562	125.55999755859375	125.69999694824219	123.11502075195312	1144400
152	2021-03-01	126.81999969482422	128.58999633789062	123.7300033569336	123.79000091552734	121.24429321289062	900400
153	2021-03-02	124.81999969482422	126.19000244140625	122.86000061035156	124.7300033569336	122.16497802734375	985700
154	2021-03-03	124.12000274658203	124.86000061035156	122.73999786376953	123.37999725341797	120.84273529052734	854200
155	2021-03-04	124.27999877929688	125.13999938964844	121.08999633789062	122.0199966430664	119.51069641113281	1076100
156	2021-03-05	122.80000305175781	124.3499984741211	120.91000366210938	123.80000305175781	121.25409698486328	622300
157	2021-03-08	124.5	128.0800018310547	123.58999633789062	126.61000061035156	124.00631713867188	625000
158	2021-03-09	126.23999786376953	129.1699981689453	126.23999786376953	127.7300033569336	125.10327911376953	646000
159	2021-03-10	128.77000427246094	130.61000061035156	127.56999969482422	129.07000732421875	126.41572570800781	821200
160	2021-03-11	128.74000549316406	130.64999389648438	128.74000549316406	129.35000610351562	126.6899642944336	842000
161	2021-03-12	128.58999633789062	131.80999755859375	128.19000244140625	131.7100067138672	130.0065155029297	771200
162	2021-03-15	132.32000732421875	134.52000427246094	131.83999633789062	133.50999450683594	131.78321838378906	1069600
163	2021-03-16	133.4600067138672	134.41000366210938	132.67999267578125	133.9499969482422	132.217529296875	625400
164	2021-03-17	133.9499969482422	133.9499969482422	130.6999969482422	131.33999633789062	129.64129638671875	824600
165	2021-03-18	130.8699951171875	132.47999572753906	129.74000549316406	132.10000610351562	130.39146423339844	877100
166	2021-03-19	130.4600067138672	130.7899932861328	126.04000091552734	126.3499984741211	124.71582794189453	2427300
167	2021-03-22	126.29000091552734	128.5500030517578	126.05000305175781	128.16000366210938	126.5024185180664	615400
168	2021-03-23	128.44000244140625	130.88999938964844	127.4800033569336	130.39999389648438	128.71343994140625	1088200
169	2021-03-24	130.1699981689453	131.57000732421875	130.05999755859375	130.97000122070312	129.2760772705078	1025500
170	2021-03-25	131.6699981689453	131.6699981689453	128.39999389648438	131.0	129.30567932128906	679300
171	2021-03-26	131.52000427246094	132.63999938964844	129.99000549316406	132.58999633789062	130.87510681152344	629000
172	2021-03-29	133.02999877929688	134.66000366210938	130.9499969482422	133.1999969482422	131.4772186279297	858600
173	2021-03-30	133.38999938964844	133.8800048828125	131.9499969482422	133.0	131.27981567382812	654800
174	2021-03-31	132.61000061035156	134.75999450683594	131.07000732421875	132.5500030517578	130.8356475830078	1374300
175	2021-04-01	133.1199951171875	135.4600067138672	132.99000549316406	135.4499969482422	133.69813537597656	1114800
176	2021-04-05	135.3699951171875	135.5399932861328	132.99000549316406	135.00999450683594	133.26380920410156	866500
177	2021-04-06	135.0	137.4499969482422	134.13999938964844	137.16000366210938	135.38601684570312	886100
178	2021-04-07	137.39999389648438	138.07000732421875	136.4199981689453	137.60000610351562	135.82032775878906	732600
179	2021-04-08	137.25	139.0399932861328	137.25	137.5800018310547	135.8005828857422	596300
180	2021-04-09	137.94000244140625	138.89999389648438	137.3300018310547	138.3800048828125	136.59024047851562	464200
181	2021-04-12	138.8800048828125	139.33999633789062	137.30999755859375	139.27000427246094	137.46871948242188	728700
182	2021-04-13	139.64999389648438	141.74000549316406	139.30999755859375	141.14999389648438	139.32440185546875	707700
183	2021-04-14	140.39999389648438	140.72999572753906	138.5800018310547	139.02999877929688	137.23182678222656	924100
184	2021-04-15	139.9499969482422	142.22000122070312	139.77999877929688	142.17999267578125	140.34107971191406	604100
185	2021-04-16	142.5500030517578	143.0800018310547	141.42999267578125	142.61000061035156	140.76553344726562	559400
186	2021-04-19	143.00999450683594	144.1199951171875	141.94000244140625	143.92999267578125	142.06845092773438	623800
187	2021-04-20	144.4199981689453	148.27999877929688	144.4199981689453	146.38999938964844	144.4966278076172	1084500
188	2021-04-21	146.57000732421875	147.67999267578125	146.00999450683594	146.3800048828125	144.48675537109375	490500
189	2021-04-22	146.41000366210938	148.14999389648438	145.80999755859375	147.0	145.09873962402344	577700
190	2021-04-23	146.72999572753906	148.0	146.3300018310547	147.5399932861328	145.6317596435547	556900
191	2021-04-26	148.35000610351562	148.88999938964844	145.8699951171875	146.58999633789062	144.6940460205078	622800
192	2021-04-27	146.6699981689453	147.5500030517578	145.52999877929688	147.25999450683594	145.35537719726562	457600
193	2021-04-28	147.86000061035156	148.30999755859375	145.92999267578125	146.5800018310547	144.68418884277344	540600
194	2021-04-29	147.1699981689453	149.0399932861328	145.63999938964844	146.82000732421875	144.92108154296875	1259400
195	2021-04-30	146.66000366210938	149.42999267578125	145.85000610351562	148.69000244140625	146.76687622070312	1125600
196	2021-05-03	148.6999969482422	148.9600067138672	145.1699981689453	145.6199951171875	143.73658752441406	730400
197	2021-05-04	145.92999267578125	148.3699951171875	145.92999267578125	148.24000549316406	146.3227081298828	694500
198	2021-05-05	147.63999938964844	147.63999938964844	144.02000427246094	145.85000610351562	143.963623046875	767400
199	2021-05-06	146.19000244140625	146.67999267578125	144.97000122070312	145.55999755859375	143.6773681640625	660700
200	2021-05-07	145.2899932861328	147.52999877929688	145.02999877929688	147.24000549316406	145.3356475830078	630600
201	2021-05-10	148.02000427246094	149.22000122070312	147.4600067138672	147.83999633789062	145.92787170410156	527600
202	2021-05-11	147.1300048828125	147.1300048828125	143.7899932861328	145.10000610351562	143.22332763671875	553800
203	2021-05-12	145.1699981689453	145.6699981689453	141.6699981689453	141.8000030517578	139.96600341796875	533400
204	2021-05-13	142.02000427246094	146.2100067138672	141.85000610351562	144.99000549316406	143.11474609375	475900
205	2021-05-14	143.6300048828125	145.25999450683594	143.6300048828125	144.6300048828125	142.7593994140625	497200
206	2021-05-17	145.2100067138672	146.4199981689453	144.60000610351562	145.61000061035156	143.7267303466797	455600
207	2021-05-18	145.0	146.47999572753906	144.14999389648438	145.25	143.3713836669922	507600
208	2021-05-19	144.8800048828125	145.05999755859375	142.50999450683594	144.92999267578125	143.05551147460938	723300
209	2021-05-20	145.27999877929688	146.1199951171875	145.10000610351562	146.0399932861328	144.15115356445312	740600
210	2021-05-21	145.99000549316406	146.83999633789062	145.13999938964844	145.8300018310547	143.94387817382812	563900
211	2021-05-24	146.07000732421875	147.55999755859375	145.63999938964844	146.91000366210938	145.00991821289062	509600
212	2021-05-25	146.8800048828125	148.47999572753906	145.6699981689453	147.77000427246094	145.85879516601562	497200
213	2021-05-26	147.36000061035156	148.91000366210938	146.77000427246094	147.2899932861328	145.38499450683594	557100
214	2021-05-27	147.47999572753906	148.2899932861328	145.9600067138672	147.3000030517578	145.39486694335938	767000
215	2021-05-28	148.42999267578125	150.22999572753906	148.2899932861328	149.80999755859375	147.8723907470703	890600
216	2021-06-01	149.85000610351562	152.02999877929688	149.0	152.00999450683594	150.0439453125	627500
217	2021-06-02	152.7100067138672	154.30999755859375	151.6300048828125	154.0	152.00820922851562	677300
218	2021-06-03	154.1699981689453	154.27999877929688	152.75	153.77999877929688	151.79104614257812	606600
219	2021-06-04	154.66000366210938	154.99000549316406	153.14999389648438	154.1699981689453	152.17601013183594	558700
220	2021-06-07	154.7100067138672	157.35000610351562	154.30999755859375	156.5800018310547	154.55484008789062	877400
221	2021-06-08	156.80999755859375	158.72999572753906	156.57000732421875	158.50999450683594	156.45986938476562	661700
222	2021-06-09	158.75	159.5399932861328	158.13999938964844	158.57000732421875	156.5191192626953	462000
223	2021-06-10	158.33999633789062	159.9600067138672	157.8800048828125	159.16000366210938	157.10147094726562	461300
224	2021-06-11	158.7899932861328	159.63999938964844	157.4600067138672	159.4499969482422	157.38772583007812	487300
225	2021-06-14	158.6699981689453	159.97999572753906	157.77000427246094	159.94000244140625	158.86773681640625	644000
226	2021-06-15	160.0	160.3699951171875	158.74000549316406	159.97999572753906	158.90745544433594	512700
227	2021-06-16	160.57000732421875	161.3800048828125	159.33999633789062	159.52999877929688	158.46047973632812	1219400
228	2021-06-17	159.32000732421875	161.69000244140625	158.33999633789062	161.36000061035156	160.27821350097656	989000
229	2021-06-18	161.8699951171875	162.82000732421875	159.33999633789062	159.41000366210938	158.34127807617188	1358800
230	2021-06-21	159.89999389648438	163.85000610351562	159.89999389648438	163.66000366210938	162.5627899169922	554400
231	2021-06-22	163.77999877929688	164.85000610351562	162.8800048828125	162.92999267578125	161.83767700195312	429400
232	2021-06-23	162.47999572753906	165.19000244140625	162.07000732421875	164.77999877929688	163.67527770996094	654900
233	2021-06-24	164.85000610351562	165.36000061035156	163.1300048828125	163.72999572753906	162.63230895996094	732700
234	2021-06-25	164.0	170.0399932861328	163.27999877929688	166.38999938964844	165.2744903564453	2392300
235	2021-06-28	166.25	166.25999450683594	164.33999633789062	165.58999633789062	164.47984313964844	556100
236	2021-06-29	165.9499969482422	166.5800018310547	164.19000244140625	164.6300048828125	163.5262908935547	554800
237	2021-06-30	164.69000244140625	166.1300048828125	163.41000366210938	163.82000732421875	162.7217254638672	1007500
238	2021-07-01	163.19000244140625	165.94000244140625	162.77000427246094	164.91000366210938	163.80441284179688	830200
239	2021-07-02	165.4499969482422	166.9499969482422	165.17999267578125	166.86000061035156	165.7413330078125	549600
240	2021-07-06	166.9499969482422	171.42999267578125	166.1300048828125	170.83999633789062	169.6946563720703	736400
241	2021-07-07	170.47000122070312	172.25	169.1999969482422	171.5	170.35023498535156	1265700
242	2021-07-08	170.4499969482422	171.77999877929688	169.30999755859375	169.52000427246094	168.3834991455078	865000
243	2021-07-09	170.22999572753906	173.3699951171875	169.1199951171875	173.19000244140625	172.02890014648438	546700
244	2021-07-12	172.9499969482422	174.88999938964844	172.6999969482422	174.67999267578125	173.50889587402344	543400
245	2021-07-13	174.3699951171875	174.67999267578125	171.3000030517578	171.58999633789062	170.4396209716797	591000
246	2021-07-14	171.8000030517578	173.63999938964844	171.8000030517578	172.36000061035156	171.2044677734375	746200
247	2021-07-15	172.47000122070312	173.63999938964844	172.19000244140625	172.72999572753906	171.5719757080078	1108000
248	2021-07-16	173.16000366210938	173.72999572753906	171.75999450683594	171.94000244140625	170.7872772216797	1073800
249	2021-07-19	171.32000732421875	171.91000366210938	166.64999389648438	168.47999572753906	167.3504638671875	1381300
250	2021-07-20	169.36000061035156	171.74000549316406	169.36000061035156	170.64999389648438	169.50592041015625	1138900
251	2021-07-21	170.1999969482422	170.6199951171875	167.2899932861328	167.4499969482422	166.32737731933594	1088600
252	2021-07-22	167.44000244140625	168.9600067138672	167.10000610351562	168.77000427246094	167.63853454589844	754000
253	2021-07-23	169.0	171.9600067138672	168.44000244140625	171.41000366210938	170.26083374023438	433300
254	2021-07-26	171.00999450683594	171.7899932861328	169.42999267578125	170.75999450683594	169.6151885986328	737400
255	2021-07-27	170.77999877929688	173.30999755859375	169.5500030517578	171.8000030517578	170.64822387695312	861100
256	2021-07-28	172.4600067138672	173.75	170.16000366210938	172.57000732421875	171.41305541992188	871700
257	2021-07-29	173.33999633789062	174.66000366210938	172.52999877929688	173.74000549316406	172.57521057128906	524000
258	2021-07-30	174.3699951171875	177.0	174.11000061035156	174.13999938964844	172.9725341796875	765500
259	2021-08-02	176.22000122070312	176.88999938964844	175.17999267578125	175.2899932861328	174.11480712890625	995500
260	2021-08-03	175.72999572753906	176.6199951171875	174.60000610351562	176.5500030517578	175.3663787841797	1408600
261	2021-08-04	176.6999969482422	178.22000122070312	174.86000061035156	175.72999572753906	174.55186462402344	722400
262	2021-08-05	176.42999267578125	176.75999450683594	173.4199981689453	175.85000610351562	174.6710662841797	638700
263	2021-08-06	176.27999877929688	177.36000061035156	174.7899932861328	175.50999450683594	174.33334350585938	583400
264	2021-08-09	175.4499969482422	176.1999969482422	174.42999267578125	175.33999633789062	174.1644744873047	617600
265	2021-08-10	173.57000732421875	175.8000030517578	173.47000122070312	173.64999389648438	172.48580932617188	740100
266	2021-08-11	174.5500030517578	174.8300018310547	172.99000549316406	173.4199981689453	172.25735473632812	629500
267	2021-08-12	173.88999938964844	175.25999450683594	173.41000366210938	174.66000366210938	173.48904418945312	555300
268	2021-08-13	175.2100067138672	176.24000549316406	174.25	175.67999267578125	174.502197265625	617800
269	2021-08-16	175.49000549316406	176.3800048828125	174.67999267578125	175.3000030517578	174.124755859375	918700
270	2021-08-17	174.72999572753906	176.4199981689453	174.57000732421875	176.3800048828125	175.197509765625	827700
271	2021-08-18	176.5800018310547	176.85000610351562	174.27000427246094	174.47000122070312	173.30032348632812	915900
272	2021-08-19	173.6699981689453	176.57000732421875	173.24000549316406	176.5	175.31671142578125	781300
273	2021-08-20	176.72000122070312	179.2899932861328	175.77000427246094	177.55999755859375	176.36959838867188	737000
274	2021-08-23	177.42999267578125	178.7899932861328	176.5	177.39999389648438	176.21066284179688	509000
275	2021-08-24	177.88999938964844	178.4199981689453	175.80999755859375	177.8000030517578	176.60800170898438	743900
276	2021-08-25	177.8000030517578	181.25	177.52000427246094	180.22999572753906	179.02169799804688	718800
277	2021-08-26	180.72999572753906	183.64999389648438	180.7100067138672	181.5	180.28318786621094	883200
278	2021-08-27	182.5399932861328	183.8800048828125	181.86000061035156	183.4499969482422	182.22010803222656	484800
279	2021-08-30	183.47999572753906	185.64999389648438	183.14999389648438	185.64999389648438	184.4053497314453	521200
280	2021-08-31	185.5	187.3300018310547	184.19000244140625	186.91000366210938	185.65692138671875	841700
281	2021-09-01	187.25	190.1300048828125	186.33999633789062	189.77999877929688	188.50767517089844	866000
282	2021-09-02	190.2100067138672	191.97000122070312	189.36000061035156	191.61000061035156	190.32540893554688	886200
283	2021-09-03	191.63999938964844	193.89999389648438	190.27000427246094	193.7100067138672	192.4113311767578	896800
284	2021-09-07	192.85000610351562	193.6999969482422	188.69000244140625	190.89999389648438	189.6201629638672	596900
285	2021-09-08	190.5	194.6699981689453	190.2899932861328	192.39999389648438	191.110107421875	597700
286	2021-09-09	192.25999450683594	192.8000030517578	186.9600067138672	187.13999938964844	185.8853759765625	961000
287	2021-09-10	187.6300048828125	189.0800018310547	186.5500030517578	187.0500030517578	185.7959747314453	751100
288	2021-09-13	188.5	189.7899932861328	186.41000366210938	186.4499969482422	185.1999969482422	529100
289	2021-09-14	185.8000030517578	186.82000732421875	182.8000030517578	183.55999755859375	183.55999755859375	472800
290	2021-09-15	183.89999389648438	185.5500030517578	183.30999755859375	184.13999938964844	184.13999938964844	403800
291	2021-09-16	184.72000122070312	185.4199981689453	182.41000366210938	182.94000244140625	182.94000244140625	428800
292	2021-09-17	183.5	185.2899932861328	179.75999450683594	180.11000061035156	180.11000061035156	1301000
293	2021-09-20	178.75999450683594	181.99000549316406	177.77000427246094	180.1699981689453	180.1699981689453	664700
294	2021-09-21	180.5	182.10000610351562	179.49000549316406	179.74000549316406	179.74000549316406	448800
295	2021-09-22	180.67999267578125	180.9600067138672	178.74000549316406	179.17999267578125	179.17999267578125	549800
296	2021-09-23	179.41000366210938	180.4600067138672	176.63999938964844	177.1999969482422	177.1999969482422	525800
297	2021-09-24	176.5500030517578	177.50999450683594	172.47000122070312	172.61000061035156	172.61000061035156	1026500
298	2021-09-27	172.75	174.1699981689453	169.4199981689453	169.47999572753906	169.47999572753906	700400
299	2021-09-28	168.22999572753906	171.9600067138672	166.85000610351562	171.33999633789062	171.33999633789062	788100
300	2021-09-29	172.02999877929688	173.32000732421875	171.30999755859375	172.00999450683594	172.00999450683594	425800
301	2021-09-30	172.92999267578125	173.30999755859375	167.77000427246094	167.99000549316406	167.99000549316406	808300
302	2021-10-01	169.2899932861328	170.19000244140625	166.89999389648438	168.94000244140625	168.94000244140625	514300
303	2021-10-04	168.5399932861328	170.02999877929688	166.61000061035156	168.3000030517578	168.3000030517578	633300
304	2021-10-05	169.08999633789062	169.22000122070312	166.77000427246094	167.88999938964844	167.88999938964844	447900
305	2021-10-06	167.30999755859375	170.72000122070312	165.97000122070312	170.52999877929688	170.52999877929688	447500
306	2021-10-07	171.52999877929688	174.0	171.39999389648438	172.42999267578125	172.42999267578125	585100
307	2021-10-08	172.25	173.39999389648438	170.86000061035156	171.07000732421875	171.07000732421875	336300
308	2021-10-11	170.35000610351562	172.49000549316406	169.66000366210938	172.3800048828125	172.3800048828125	529200
309	2021-10-12	173.6999969482422	177.99000549316406	173.05999755859375	176.66000366210938	176.66000366210938	563000
310	2021-10-13	176.8000030517578	180.0	176.25	179.75999450683594	179.75999450683594	470900
311	2021-10-14	180.8800048828125	183.89999389648438	180.24000549316406	183.6999969482422	183.6999969482422	483600
312	2021-10-15	184.58999633789062	184.75	182.02999877929688	182.97000122070312	182.97000122070312	757300
313	2021-10-18	182.07000732421875	184.69000244140625	182.00999450683594	184.1699981689453	184.1699981689453	595200
314	2021-10-19	184.6699981689453	184.9600067138672	183.0	183.4600067138672	183.4600067138672	380100
315	2021-10-20	183.60000610351562	185.4600067138672	183.4600067138672	184.99000549316406	184.99000549316406	408500
316	2021-10-21	185.83999633789062	185.83999633789062	184.38999938964844	185.1199951171875	185.1199951171875	310600
317	2021-10-22	185.91000366210938	187.4199981689453	185.4199981689453	185.92999267578125	185.92999267578125	528300
318	2021-10-25	186.35000610351562	188.72999572753906	185.3699951171875	188.47000122070312	188.47000122070312	355300
319	2021-10-26	188.30999755859375	188.30999755859375	186.39999389648438	187.27999877929688	187.27999877929688	381900
320	2021-10-27	187.88999938964844	187.88999938964844	183.30999755859375	183.86000061035156	183.86000061035156	564400
321	2021-10-28	183.5	193.94000244140625	183.5	193.60000610351562	193.60000610351562	802200
322	2021-10-29	193.13999938964844	198.36000061035156	192.02999877929688	197.3699951171875	197.3699951171875	1310800
323	2021-11-01	197.82000732421875	197.82000732421875	192.22999572753906	197.0800018310547	197.0800018310547	551000
324	2021-11-02	197.9600067138672	202.82000732421875	197.6999969482422	202.0399932861328	202.0399932861328	763400
325	2021-11-03	202.8699951171875	203.99000549316406	196.80999755859375	199.4199981689453	199.4199981689453	623400
326	2021-11-04	199.4199981689453	201.69000244140625	197.83999633789062	198.8800048828125	198.8800048828125	413200
327	2021-11-05	199.5399932861328	200.0	192.52999877929688	194.60000610351562	194.60000610351562	570300
328	2021-11-08	196.0	197.52999877929688	193.14999389648438	197.42999267578125	197.42999267578125	433600
329	2021-11-09	197.42999267578125	199.22000122070312	196.4600067138672	197.7100067138672	197.7100067138672	413800
330	2021-11-10	197.57000732421875	199.11000061035156	196.89999389648438	197.14999389648438	197.14999389648438	409400
331	2021-11-11	197.14999389648438	198.5800018310547	196.0399932861328	198.38999938964844	198.38999938964844	278400
332	2021-11-12	198.39999389648438	199.9499969482422	196.57000732421875	197.9600067138672	197.9600067138672	401300
333	2021-11-15	197.9600067138672	199.99000549316406	195.91000366210938	199.92999267578125	199.92999267578125	445800
334	2021-11-16	200.13999938964844	200.47000122070312	196.7899932861328	198.77999877929688	198.77999877929688	586200
335	2021-11-17	198.5	201.6300048828125	195.25	201.27000427246094	201.27000427246094	596100
336	2021-11-18	202.07000732421875	204.50999450683594	201.74000549316406	203.30999755859375	203.30999755859375	811300
337	2021-11-19	203.6699981689453	204.74000549316406	201.1300048828125	202.16000366210938	202.16000366210938	805800
338	2021-11-22	203.19000244140625	203.19000244140625	199.22000122070312	199.89999389648438	199.89999389648438	540900
339	2021-11-23	199.89999389648438	202.08999633789062	198.44000244140625	200.38999938964844	200.38999938964844	959100
340	2021-11-24	200.38999938964844	204.67999267578125	199.35000610351562	204.32000732421875	204.32000732421875	524000
341	2021-11-26	202.0500030517578	202.8000030517578	197.35000610351562	198.7899932861328	198.7899932861328	458700
342	2021-11-29	200.64999389648438	204.97999572753906	198.8000030517578	203.0500030517578	203.0500030517578	936100
343	2021-11-30	201.74000549316406	203.91000366210938	197.07000732421875	200.0	200.0	3263800
344	2021-12-01	202.02999877929688	207.55999755859375	199.00999450683594	199.5399932861328	199.5399932861328	796700
345	2021-12-02	200.63999938964844	206.61000061035156	200.0	205.41000366210938	205.41000366210938	710200
346	2021-12-03	206.25	206.9199981689453	199.7100067138672	201.47999572753906	201.47999572753906	794400