Volt/voltron/data/IEX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	170.33999633789062	170.33999633789062	165.0399932861328	167.6699981689453	165.57186889648438	622200
3	2020-07-27	168.5399932861328	171.02999877929688	167.11000061035156	169.55999755859375	167.43820190429688	503300
4	2020-07-28	169.22000122070312	169.52000427246094	165.35000610351562	165.3800048828125	163.31053161621094	282500
5	2020-07-29	166.3800048828125	167.8000030517578	165.91000366210938	166.60000610351562	164.51524353027344	266700
6	2020-07-30	164.94000244140625	165.64999389648438	162.60000610351562	164.60000610351562	162.54026794433594	332700
7	2020-07-31	164.3000030517578	165.1199951171875	162.77999877929688	164.82000732421875	162.75753784179688	302800
8	2020-08-03	165.5800018310547	167.57000732421875	165.36000061035156	166.2899932861328	164.20913696289062	350800
9	2020-08-04	165.44000244140625	166.02999877929688	164.3300018310547	165.0500030517578	162.98464965820312	225500
10	2020-08-05	165.9600067138672	167.36000061035156	165.82000732421875	166.14999389648438	164.07086181640625	332400
11	2020-08-06	166.07000732421875	166.6199951171875	164.5800018310547	166.52000427246094	164.43626403808594	201300
12	2020-08-07	166.66000366210938	167.55999755859375	165.7100067138672	167.5399932861328	165.4434814453125	365700
13	2020-08-10	167.22000122070312	171.25	167.22000122070312	171.2100067138672	169.0675506591797	461000
14	2020-08-11	172.0	175.9600067138672	171.44000244140625	174.02000427246094	171.84239196777344	499400
15	2020-08-12	175.2100067138672	177.6199951171875	174.25999450683594	176.97999572753906	174.7653350830078	407000
16	2020-08-13	175.85000610351562	175.85000610351562	173.63999938964844	174.86000061035156	172.671875	276700
17	2020-08-14	173.82000732421875	177.0800018310547	173.44000244140625	176.6999969482422	174.4888458251953	429300
18	2020-08-17	176.66000366210938	177.1199951171875	174.1699981689453	174.86000061035156	172.671875	295500
19	2020-08-18	174.80999755859375	177.17999267578125	174.80999755859375	176.55999755859375	174.3505859375	377200
20	2020-08-19	177.22000122070312	177.57000732421875	175.3800048828125	175.7899932861328	173.59024047851562	300900
21	2020-08-20	174.49000549316406	176.30999755859375	173.5800018310547	176.27999877929688	174.0740966796875	370400
22	2020-08-21	176.3800048828125	179.5800018310547	175.83999633789062	178.85000610351562	176.61196899414062	637100
23	2020-08-24	179.02000427246094	181.1300048828125	178.8699951171875	180.58999633789062	178.33016967773438	337700
24	2020-08-25	180.89999389648438	181.08999633789062	179.11000061035156	179.6999969482422	177.45132446289062	480600
25	2020-08-26	179.52999877929688	180.58999633789062	178.3800048828125	180.0	177.74757385253906	280900
26	2020-08-27	180.6300048828125	181.25	178.67999267578125	178.74000549316406	176.5033416748047	335500
27	2020-08-28	178.72999572753906	180.89999389648438	177.6300048828125	180.88999938964844	178.6264190673828	284700
28	2020-08-31	180.69000244140625	180.69000244140625	178.97000122070312	180.22999572753906	177.97467041015625	361800
29	2020-09-01	179.5500030517578	182.55999755859375	178.80999755859375	182.0800018310547	179.80154418945312	234200
30	2020-09-02	182.42999267578125	185.17999267578125	181.97999572753906	184.1699981689453	181.86537170410156	319100
31	2020-09-03	184.47999572753906	184.47999572753906	178.97000122070312	180.14999389648438	177.89566040039062	328800
32	2020-09-04	182.72000122070312	183.1999969482422	176.89999389648438	177.6199951171875	175.3973388671875	440500
33	2020-09-08	176.86000061035156	178.94000244140625	173.97999572753906	176.00999450683594	173.80747985839844	368700
34	2020-09-09	177.22000122070312	181.4600067138672	176.1999969482422	179.69000244140625	177.44143676757812	282800
35	2020-09-10	179.86000061035156	180.52999877929688	177.3300018310547	177.39999389648438	175.18008422851562	353700
36	2020-09-11	178.38999938964844	181.5500030517578	177.97000122070312	181.1199951171875	178.85354614257812	356400
37	2020-09-14	181.82000732421875	184.64999389648438	181.4199981689453	184.10000610351562	181.79624938964844	360700
38	2020-09-15	184.1999969482422	186.6300048828125	184.1999969482422	186.2100067138672	183.87985229492188	304300
39	2020-09-16	187.22000122070312	188.13999938964844	185.67999267578125	186.4600067138672	184.126708984375	357900
40	2020-09-17	185.30999755859375	188.1699981689453	183.1300048828125	186.52000427246094	184.18597412109375	383700
41	2020-09-18	186.16000366210938	187.5	184.8800048828125	186.0399932861328	183.7119598388672	572500
42	2020-09-21	183.57000732421875	184.16000366210938	176.5	178.25	176.01947021484375	499000
43	2020-09-22	179.05999755859375	180.7899932861328	177.52999877929688	180.33999633789062	178.08331298828125	395300
44	2020-09-23	180.1199951171875	181.58999633789062	176.39999389648438	176.50999450683594	174.3012237548828	275300
45	2020-09-24	176.9600067138672	179.82000732421875	175.58999633789062	177.75999450683594	175.5355682373047	251500
46	2020-09-25	176.8300018310547	179.86000061035156	175.9199981689453	179.02999877929688	176.78970336914062	342100
47	2020-09-28	180.8699951171875	183.47000122070312	180.8300018310547	181.32000732421875	179.05105590820312	214300
48	2020-09-29	180.67999267578125	182.6699981689453	180.67999267578125	181.75	179.4756622314453	201700
49	2020-09-30	182.8699951171875	183.80999755859375	180.33999633789062	182.41000366210938	180.12741088867188	494700
50	2020-10-01	184.10000610351562	185.2100067138672	177.1300048828125	178.1199951171875	175.89108276367188	351700
51	2020-10-02	176.52000427246094	181.6999969482422	176.22999572753906	179.9199981689453	177.66856384277344	228700
52	2020-10-05	181.64999389648438	183.72999572753906	181.64999389648438	182.91000366210938	180.6211395263672	166000
53	2020-10-06	182.9600067138672	186.91000366210938	181.92999267578125	183.8000030517578	181.50001525878906	277700
54	2020-10-07	185.66000366210938	189.35000610351562	185.5500030517578	189.17999267578125	186.81268310546875	344000
55	2020-10-08	190.02000427246094	190.9600067138672	189.11000061035156	190.0	187.62242126464844	333500
56	2020-10-09	190.47000122070312	191.36000061035156	188.91000366210938	190.41000366210938	188.0272979736328	258400
57	2020-10-12	190.75999450683594	190.75999450683594	184.94000244140625	189.17999267578125	186.81268310546875	497300
58	2020-10-13	188.27000427246094	189.1699981689453	184.85000610351562	186.1999969482422	183.86997985839844	321000
59	2020-10-14	185.14999389648438	189.32000732421875	184.80999755859375	188.14999389648438	186.2958221435547	408800
60	2020-10-15	186.66000366210938	189.77000427246094	185.42999267578125	189.6199951171875	187.75135803222656	411800
61	2020-10-16	190.5399932861328	193.13999938964844	190.5399932861328	192.72999572753906	190.8306884765625	1249900
62	2020-10-19	193.36000061035156	193.8000030517578	188.47000122070312	189.74000549316406	187.87017822265625	329600
63	2020-10-20	190.72000122070312	194.3000030517578	190.6699981689453	190.94000244140625	189.058349609375	372300
64	2020-10-21	191.13999938964844	193.58999633789062	190.3800048828125	190.4499969482422	188.5731658935547	303800
65	2020-10-22	190.91000366210938	192.33999633789062	188.99000549316406	189.07000732421875	187.20677185058594	287700
66	2020-10-23	190.4600067138672	191.80999755859375	189.02000427246094	191.6300048828125	189.74156188964844	298200
67	2020-10-26	190.16000366210938	190.49000549316406	186.83999633789062	190.0800018310547	188.20681762695312	299100
68	2020-10-27	189.3699951171875	190.11000061035156	185.9499969482422	186.0	184.16702270507812	527300
69	2020-10-28	176.5399932861328	180.0	172.2899932861328	172.57000732421875	170.869384765625	1125000
70	2020-10-29	172.72999572753906	173.72999572753906	167.72999572753906	168.72999572753906	167.0672149658203	1167100
71	2020-10-30	169.1699981689453	170.41000366210938	166.50999450683594	170.38999938964844	168.71084594726562	683000
72	2020-11-02	172.97000122070312	178.83999633789062	172.4499969482422	178.75999450683594	176.9983673095703	648900
73	2020-11-03	180.99000549316406	184.27000427246094	178.8300018310547	180.4199981689453	178.6420135498047	505200
74	2020-11-04	182.00999450683594	182.00999450683594	176.85000610351562	176.89999389648438	175.1566925048828	319900
75	2020-11-05	179.50999450683594	181.74000549316406	176.97000122070312	177.77000427246094	176.0181427001953	504600
76	2020-11-06	177.41000366210938	183.50999450683594	176.6199951171875	183.02000427246094	181.2163848876953	437100
77	2020-11-09	191.3800048828125	196.55999755859375	187.60000610351562	187.80999755859375	185.95919799804688	717100
78	2020-11-10	188.9199981689453	197.5	187.38999938964844	195.9600067138672	194.02886962890625	702900
79	2020-11-11	196.22000122070312	196.22000122070312	190.60000610351562	191.44000244140625	189.55340576171875	438300
80	2020-11-12	190.5399932861328	191.00999450683594	186.72999572753906	189.0399932861328	187.1770477294922	422300
81	2020-11-13	190.77999877929688	193.8699951171875	189.4199981689453	193.1699981689453	191.266357421875	373800
82	2020-11-16	195.61000061035156	197.47999572753906	193.60000610351562	197.25999450683594	195.31607055664062	371900
83	2020-11-17	196.41000366210938	197.85000610351562	194.1199951171875	197.19000244140625	195.24676513671875	360400
84	2020-11-18	196.6300048828125	199.5	195.16000366210938	197.4600067138672	195.5140838623047	477800
85	2020-11-19	196.89999389648438	197.61000061035156	194.1699981689453	196.07000732421875	194.13778686523438	274400
86	2020-11-20	195.9199981689453	195.9199981689453	192.49000549316406	193.97000122070312	192.05848693847656	407900
87	2020-11-23	195.0	195.63999938964844	192.75999450683594	193.3800048828125	191.47430419921875	407300
88	2020-11-24	194.63999938964844	195.94000244140625	192.61000061035156	194.49000549316406	192.57334899902344	486600
89	2020-11-25	194.77999877929688	194.77999877929688	189.88999938964844	191.6699981689453	189.78114318847656	514400
90	2020-11-27	192.8000030517578	193.42999267578125	191.0	192.36000061035156	190.46434020996094	95700
91	2020-11-30	191.3300018310547	193.25	189.80999755859375	193.14999389648438	191.24655151367188	437800
92	2020-12-01	196.00999450683594	198.77999877929688	194.77000427246094	195.13999938964844	193.2169647216797	552700
93	2020-12-02	194.22000122070312	195.38999938964844	189.63999938964844	189.8800048828125	188.0087890625	532100
94	2020-12-03	189.94000244140625	191.75999450683594	189.0500030517578	190.25999450683594	188.3850555419922	275100
95	2020-12-04	191.5	193.2100067138672	191.2899932861328	192.77999877929688	190.8802032470703	285700
96	2020-12-07	192.72000122070312	192.77999877929688	190.17999267578125	190.9199981689453	189.0385284423828	192600
97	2020-12-08	189.75999450683594	195.66000366210938	189.75999450683594	194.0800018310547	192.1674041748047	350500
98	2020-12-09	194.25999450683594	195.19000244140625	192.17999267578125	194.4600067138672	192.54367065429688	310500
99	2020-12-10	194.08999633789062	194.82000732421875	191.0500030517578	191.8699951171875	189.9791717529297	329000
100	2020-12-11	191.02000427246094	193.44000244140625	190.1699981689453	192.92999267578125	191.02871704101562	304300
101	2020-12-14	194.1300048828125	195.75	192.5800018310547	192.6699981689453	190.77130126953125	416500
102	2020-12-15	193.8800048828125	197.67999267578125	193.8800048828125	196.39999389648438	194.46450805664062	454800
103	2020-12-16	196.22999572753906	196.55999755859375	194.2100067138672	195.38999938964844	193.46449279785156	284000
104	2020-12-17	195.72999572753906	198.7100067138672	195.72999572753906	197.8800048828125	195.92994689941406	269500
105	2020-12-18	198.00999450683594	199.39999389648438	195.77000427246094	198.5500030517578	196.5933380126953	663700
106	2020-12-21	195.97000122070312	198.5	192.63999938964844	198.3300018310547	196.37551879882812	369200
107	2020-12-22	197.55999755859375	198.24000549316406	195.49000549316406	196.38999938964844	194.4546356201172	394700
108	2020-12-23	196.35000610351562	197.6999969482422	194.30999755859375	194.80999755859375	192.89019775390625	265000
109	2020-12-24	194.89999389648438	196.55999755859375	192.88999938964844	196.55999755859375	194.62295532226562	152900
110	2020-12-28	197.5	198.8800048828125	195.5399932861328	195.91000366210938	193.9793701171875	132800
111	2020-12-29	196.42999267578125	197.30999755859375	193.05999755859375	195.22999572753906	193.30604553222656	179400
112	2020-12-30	196.2100067138672	197.3000030517578	195.72999572753906	196.6300048828125	194.69227600097656	210500
113	2020-12-31	196.88999938964844	199.4499969482422	195.97000122070312	199.1999969482422	197.2369384765625	290000
114	2021-01-04	198.83999633789062	199.19000244140625	193.91000366210938	195.30999755859375	193.38526916503906	339500
115	2021-01-05	195.4600067138672	197.69000244140625	194.14999389648438	194.92999267578125	193.00901794433594	252700
116	2021-01-06	197.61000061035156	203.2100067138672	196.57000732421875	202.17999267578125	200.1875762939453	516900
117	2021-01-07	202.2100067138672	208.66000366210938	202.2100067138672	208.24000549316406	206.18785095214844	379900
118	2021-01-08	207.75	208.9499969482422	204.16000366210938	206.9199981689453	204.880859375	250600
119	2021-01-11	205.4499969482422	209.36000061035156	205.4499969482422	208.57000732421875	206.5146026611328	326400
120	2021-01-12	209.3300018310547	211.7100067138672	207.14999389648438	208.35000610351562	206.29678344726562	317600
121	2021-01-13	206.8000030517578	206.8000030517578	202.3300018310547	202.9199981689453	201.40362548828125	290800
122	2021-01-14	199.88999938964844	202.19000244140625	198.75	199.27999877929688	197.7908172607422	400600
123	2021-01-15	197.97000122070312	198.02000427246094	192.99000549316406	194.0399932861328	192.5899658203125	488800
124	2021-01-19	195.16000366210938	196.8800048828125	193.25999450683594	193.42999267578125	191.98451232910156	630400
125	2021-01-20	194.72000122070312	199.47999572753906	194.52999877929688	198.27999877929688	196.7982940673828	847200
126	2021-01-21	197.97999572753906	199.75999450683594	193.52999877929688	195.52999877929688	194.06883239746094	408900
127	2021-01-22	195.1199951171875	197.66000366210938	193.7100067138672	196.5399932861328	195.07127380371094	401400
128	2021-01-25	195.60000610351562	197.64999389648438	192.8000030517578	194.1300048828125	192.67929077148438	480200
129	2021-01-26	195.47999572753906	196.00999450683594	191.27999877929688	193.42999267578125	191.98451232910156	225200
130	2021-01-27	190.8000030517578	192.36000061035156	186.25999450683594	188.3300018310547	186.92262268066406	421900
131	2021-01-28	191.0500030517578	193.0399932861328	188.6199951171875	188.77999877929688	187.3692626953125	378800
132	2021-01-29	188.00999450683594	188.72999572753906	185.22999572753906	186.19000244140625	184.79864501953125	549800
133	2021-02-01	187.91000366210938	191.50999450683594	186.6300048828125	189.4199981689453	188.00448608398438	306500
134	2021-02-02	191.44000244140625	195.3699951171875	190.33999633789062	193.8000030517578	192.3517608642578	532500
135	2021-02-03	193.72000122070312	195.5399932861328	192.8300018310547	194.7899932861328	193.33436584472656	480300
136	2021-02-04	195.9499969482422	202.7100067138672	188.0399932861328	189.6199951171875	188.2030029296875	729900
137	2021-02-05	190.55999755859375	195.1699981689453	190.55999755859375	192.35000610351562	190.91259765625	1101700
138	2021-02-08	193.25	199.38999938964844	191.69000244140625	198.42999267578125	196.94715881347656	870100
139	2021-02-09	198.5399932861328	199.49000549316406	195.97000122070312	197.55999755859375	196.08364868164062	433000
140	2021-02-10	198.89999389648438	200.25	198.2100067138672	199.36000061035156	197.87020874023438	359800
141	2021-02-11	199.94000244140625	200.22999572753906	196.8000030517578	198.0	196.5203857421875	484800
142	2021-02-12	197.32000732421875	199.9499969482422	197.14999389648438	199.8699951171875	198.3763885498047	353300
143	2021-02-16	200.1199951171875	202.8800048828125	197.27999877929688	197.2899932861328	195.81568908691406	450000
144	2021-02-17	196.80999755859375	196.80999755859375	192.6699981689453	193.5	192.0540008544922	533400
145	2021-02-18	193.05999755859375	193.72000122070312	190.9499969482422	193.6199951171875	192.17311096191406	349000
146	2021-02-19	195.1999969482422	197.94000244140625	194.4499969482422	196.75	195.2797088623047	364500
147	2021-02-22	195.1999969482422	197.99000549316406	194.5800018310547	197.3000030517578	195.8256072998047	360900
148	2021-02-23	197.91000366210938	199.9199981689453	194.94000244140625	196.80999755859375	195.33926391601562	530200
149	2021-02-24	196.32000732421875	199.77000427246094	196.02999877929688	197.92999267578125	196.45089721679688	353800
150	2021-02-25	197.38999938964844	198.92999267578125	195.94000244140625	197.11000061035156	195.6370086669922	262500
151	2021-02-26	197.60000610351562	197.63999938964844	194.5399932861328	195.1699981689453	193.71153259277344	343000
152	2021-03-01	196.5	202.39999389648438	196.5	199.91000366210938	198.41610717773438	267300
153	2021-03-02	200.0	200.6300048828125	197.55999755859375	199.77000427246094	198.27716064453125	282400
154	2021-03-03	200.1199951171875	201.00999450683594	198.8300018310547	199.17999267578125	197.69154357910156	248600
155	2021-03-04	198.39999389648438	199.13999938964844	192.5500030517578	195.1300048828125	193.67181396484375	351300
156	2021-03-05	197.27000427246094	198.3300018310547	191.3800048828125	197.9600067138672	196.4806671142578	412800
157	2021-03-08	198.9499969482422	201.5500030517578	197.44000244140625	198.74000549316406	197.25486755371094	548600
158	2021-03-09	198.52999877929688	201.75999450683594	197.5399932861328	197.63999938964844	196.16307067871094	291600
159	2021-03-10	197.5500030517578	200.7100067138672	197.36000061035156	200.24000549316406	198.74363708496094	558400
160	2021-03-11	200.66000366210938	202.88999938964844	198.77999877929688	199.02999877929688	197.5426788330078	310600
161	2021-03-12	199.97000122070312	199.97000122070312	196.67999267578125	199.35000610351562	197.8603057861328	387600
162	2021-03-15	199.55999755859375	203.47000122070312	198.05999755859375	203.4600067138672	201.9395751953125	318800
163	2021-03-16	203.02000427246094	203.55999755859375	197.07000732421875	198.74000549316406	197.25486755371094	529200
164	2021-03-17	198.97999572753906	199.6199951171875	195.4199981689453	197.22000122070312	195.7462158203125	691600
165	2021-03-18	197.1199951171875	200.66000366210938	196.49000549316406	200.4199981689453	198.92230224609375	455900
166	2021-03-19	199.6999969482422	200.42999267578125	197.99000549316406	199.13999938964844	197.65185546875	712100
167	2021-03-22	198.17999267578125	198.57000732421875	194.19000244140625	198.16000366210938	196.67918395996094	515800
168	2021-03-23	196.9499969482422	199.75	196.36000061035156	197.8800048828125	196.40127563476562	376700
169	2021-03-24	198.55999755859375	203.50999450683594	198.55999755859375	201.33999633789062	199.8354034423828	337800
170	2021-03-25	201.10000610351562	202.19000244140625	198.1699981689453	201.6300048828125	200.1232452392578	393500
171	2021-03-26	202.9600067138672	206.8000030517578	202.72000122070312	206.5500030517578	205.00648498535156	211700
172	2021-03-29	205.25	209.64999389648438	204.58999633789062	208.13999938964844	206.5845947265625	299700
173	2021-03-30	209.36000061035156	211.17999267578125	208.22000122070312	210.4600067138672	208.88726806640625	426000
174	2021-03-31	211.05999755859375	212.35000610351562	208.55999755859375	209.32000732421875	207.75579833984375	443900
175	2021-04-01	209.5800018310547	212.42999267578125	206.72000122070312	212.25	210.66387939453125	377700
176	2021-04-05	213.0	215.22999572753906	212.5	214.66000366210938	213.05587768554688	211200
177	2021-04-06	214.91000366210938	217.02999877929688	214.1999969482422	215.00999450683594	213.40325927734375	341500
178	2021-04-07	214.47999572753906	216.02000427246094	212.8699951171875	214.2899932861328	212.68862915039062	263900
179	2021-04-08	213.89999389648438	216.60000610351562	213.89999389648438	215.32000732421875	213.71095275878906	403400
180	2021-04-09	216.60000610351562	218.5800018310547	215.1300048828125	217.4199981689453	215.79525756835938	511100
181	2021-04-12	216.85000610351562	220.39999389648438	216.85000610351562	218.24000549316406	216.609130859375	682300
182	2021-04-13	217.77000427246094	218.38999938964844	215.5500030517578	216.5399932861328	214.9218292236328	508600
183	2021-04-14	216.97999572753906	218.60000610351562	214.66000366210938	215.47000122070312	213.8598175048828	420400
184	2021-04-15	215.9600067138672	218.35000610351562	214.50999450683594	218.0500030517578	216.4205322265625	563400
185	2021-04-16	219.94000244140625	222.30999755859375	218.8699951171875	220.57000732421875	218.92172241210938	2171500
186	2021-04-19	220.57000732421875	221.35000610351562	218.8699951171875	219.85000610351562	218.20709228515625	374400
187	2021-04-20	220.11000061035156	222.8300018310547	219.67999267578125	222.47000122070312	220.80751037597656	375600
188	2021-04-21	222.5	225.85000610351562	222.42999267578125	224.6300048828125	222.9513702392578	479000
189	2021-04-22	225.4199981689453	226.72999572753906	224.1999969482422	224.89999389648438	223.21934509277344	247800
190	2021-04-23	225.7899932861328	226.2899932861328	225.05999755859375	225.19000244140625	223.50718688964844	572500
191	2021-04-26	226.72000122070312	228.05999755859375	225.22999572753906	225.44000244140625	223.7553253173828	390000
192	2021-04-27	224.7899932861328	227.17999267578125	224.36000061035156	226.19000244140625	224.49972534179688	296900
193	2021-04-28	235.75999450683594	235.75999450683594	222.32000732421875	225.0	223.318603515625	545100
194	2021-04-29	226.1199951171875	228.30999755859375	225.17999267578125	228.14999389648438	226.445068359375	359300
195	2021-04-30	226.86000061035156	226.9600067138672	223.3699951171875	224.1999969482422	222.5245819091797	373900
196	2021-05-03	225.6199951171875	225.6199951171875	223.05999755859375	223.5	221.82980346679688	385100
197	2021-05-04	222.6199951171875	228.11000061035156	222.5800018310547	227.33999633789062	225.64112854003906	434700
198	2021-05-05	228.0	228.0	224.10000610351562	225.69000244140625	224.00344848632812	385600
199	2021-05-06	226.69000244140625	227.1300048828125	224.77999877929688	226.33999633789062	224.6486053466797	263700
200	2021-05-07	225.64999389648438	227.57000732421875	225.02999877929688	226.0	224.31114196777344	368200
201	2021-05-10	226.57000732421875	228.94000244140625	226.57000732421875	226.86000061035156	225.16470336914062	478600
202	2021-05-11	225.8000030517578	225.8000030517578	222.57000732421875	224.75	223.0704803466797	345900
203	2021-05-12	224.17999267578125	224.25	218.0500030517578	218.2100067138672	216.57936096191406	524100
204	2021-05-13	219.10000610351562	224.47999572753906	218.92999267578125	223.27000427246094	221.60154724121094	235800
205	2021-05-14	223.74000549316406	226.32000732421875	223.4199981689453	224.36000061035156	222.68341064453125	189700
206	2021-05-17	223.5800018310547	224.38999938964844	221.39999389648438	223.83999633789062	222.1672821044922	247500
207	2021-05-18	223.69000244140625	223.69000244140625	220.8300018310547	221.3800048828125	219.72564697265625	354300
208	2021-05-19	219.61000061035156	219.61000061035156	216.0	217.4199981689453	215.79525756835938	646200
209	2021-05-20	218.1699981689453	220.69000244140625	216.92999267578125	220.02999877929688	218.3857421875	252700
210	2021-05-21	220.6999969482422	221.5399932861328	218.9199981689453	219.9600067138672	218.8533935546875	267400
211	2021-05-24	221.66000366210938	221.66000366210938	218.92999267578125	220.75999450683594	219.64935302734375	157700
212	2021-05-25	220.8000030517578	222.63999938964844	219.7100067138672	221.52000427246094	220.40553283691406	287800
213	2021-05-26	223.47999572753906	223.47999572753906	220.0399932861328	221.33999633789062	220.2264404296875	254400
214	2021-05-27	223.72000122070312	223.72000122070312	221.74000549316406	221.8699951171875	220.75376892089844	338400
215	2021-05-28	221.4199981689453	223.3800048828125	219.91000366210938	222.66000366210938	221.53981018066406	261300
216	2021-06-01	224.99000549316406	226.10000610351562	223.52999877929688	223.8699951171875	222.74371337890625	327400
217	2021-06-02	224.10000610351562	224.89999389648438	222.7100067138672	223.41000366210938	222.28604125976562	243700
218	2021-06-03	223.1199951171875	223.92999267578125	221.49000549316406	223.1999969482422	222.07708740234375	146600
219	2021-06-04	223.36000061035156	225.52999877929688	223.36000061035156	225.38999938964844	224.25607299804688	219500
220	2021-06-07	225.75	225.82000732421875	221.67999267578125	222.75	221.6293487548828	259100
221	2021-06-08	223.0399932861328	223.6199951171875	220.77000427246094	223.17999267578125	222.0571746826172	219200
222	2021-06-09	222.4499969482422	222.92999267578125	220.9199981689453	221.00999450683594	219.89810180664062	321000
223	2021-06-10	221.86000061035156	222.42999267578125	219.85000610351562	220.00999450683594	218.90313720703125	354800
224	2021-06-11	221.35000610351562	221.83999633789062	218.33999633789062	220.25	219.14193725585938	252500
225	2021-06-14	219.77999877929688	220.88999938964844	217.5500030517578	220.8300018310547	219.71900939941406	256500
226	2021-06-15	221.3000030517578	223.25999450683594	219.64999389648438	222.4600067138672	221.3408203125	302500
227	2021-06-16	222.86000061035156	222.86000061035156	217.57000732421875	217.74000549316406	216.64456176757812	299500
228	2021-06-17	217.58999633789062	218.41000366210938	212.4499969482422	214.66000366210938	213.58004760742188	384800
229	2021-06-18	211.8300018310547	214.36000061035156	211.74000549316406	211.77999877929688	210.71453857421875	647000
230	2021-06-21	213.85000610351562	217.42999267578125	213.4600067138672	217.11000061035156	216.01773071289062	274200
231	2021-06-22	217.7899932861328	219.52000427246094	216.41000366210938	217.4600067138672	216.36598205566406	293400
232	2021-06-23	217.27999877929688	220.0800018310547	216.00999450683594	217.63999938964844	216.54505920410156	370300
233	2021-06-24	218.52999877929688	220.05999755859375	217.1699981689453	218.8000030517578	217.69923400878906	445100
234	2021-06-25	219.75999450683594	222.02000427246094	219.33999633789062	219.82000732421875	218.71409606933594	375800
235	2021-06-28	219.82000732421875	220.72999572753906	217.85000610351562	219.9199981689453	218.81358337402344	326600
236	2021-06-29	220.97999572753906	221.61000061035156	218.91000366210938	220.57000732421875	219.4603271484375	318700
237	2021-06-30	219.9600067138672	221.3000030517578	219.52000427246094	220.0500030517578	218.94293212890625	326300
238	2021-07-01	221.72999572753906	221.72999572753906	219.00999450683594	219.8699951171875	218.7638397216797	325300
239	2021-07-02	220.4199981689453	221.27000427246094	219.14999389648438	221.02000427246094	219.90805053710938	227300
240	2021-07-06	221.0	221.5800018310547	217.0500030517578	219.3699951171875	218.266357421875	302200
241	2021-07-07	219.5800018310547	223.7100067138672	219.5800018310547	223.4499969482422	222.32582092285156	332300
242	2021-07-08	220.97000122070312	222.22999572753906	219.14999389648438	220.67999267578125	219.56976318359375	325800
243	2021-07-09	223.8000030517578	225.74000549316406	223.8000030517578	224.27000427246094	223.14170837402344	361800
244	2021-07-12	222.08999633789062	224.9199981689453	221.97999572753906	224.5	223.37054443359375	451300
245	2021-07-13	224.60000610351562	225.63999938964844	222.47000122070312	223.42999267578125	222.30592346191406	336400
246	2021-07-14	223.55999755859375	224.97999572753906	221.2899932861328	223.9199981689453	223.33322143554688	447600
247	2021-07-15	223.0800018310547	226.11000061035156	223.0800018310547	224.69000244140625	224.10121154785156	441500
248	2021-07-16	225.57000732421875	227.7100067138672	224.9199981689453	226.6699981689453	226.07601928710938	1664300
249	2021-07-19	224.4199981689453	224.4199981689453	218.86000061035156	222.35000610351562	221.76734924316406	447100
250	2021-07-20	223.13999938964844	228.83999633789062	223.13999938964844	228.2899932861328	227.6917724609375	319200
251	2021-07-21	229.5800018310547	231.1300048828125	226.77999877929688	227.4600067138672	226.86395263671875	401600
252	2021-07-22	227.3800048828125	227.3800048828125	225.3300018310547	226.2100067138672	225.6172332763672	299300
253	2021-07-23	227.97999572753906	227.97999572753906	226.1300048828125	227.8000030517578	227.20306396484375	261100
254	2021-07-26	227.9199981689453	227.97999572753906	225.14999389648438	226.1300048828125	225.53744506835938	247200
255	2021-07-27	225.30999755859375	227.4499969482422	223.75999450683594	226.25	225.65711975097656	312600
256	2021-07-28	216.14999389648438	226.91000366210938	212.8699951171875	219.6199951171875	219.04449462890625	550100
257	2021-07-29	221.11000061035156	223.22999572753906	219.75	223.0500030517578	222.46551513671875	421100
258	2021-07-30	223.1999969482422	226.77000427246094	222.0500030517578	226.69000244140625	226.09597778320312	258000
259	2021-08-02	228.07000732421875	229.82000732421875	225.75	225.94000244140625	225.34793090820312	401200
260	2021-08-03	226.75	229.44000244140625	225.30999755859375	228.77000427246094	228.17051696777344	211300
261	2021-08-04	227.61000061035156	229.17999267578125	225.88999938964844	226.77999877929688	226.18572998046875	217400
262	2021-08-05	228.02000427246094	229.11000061035156	226.61000061035156	227.11000061035156	226.51486206054688	233100
263	2021-08-06	227.9499969482422	228.2899932861328	226.5399932861328	227.6699981689453	227.07339477539062	216100
264	2021-08-09	227.1999969482422	227.35000610351562	225.72000122070312	226.3000030517578	225.70700073242188	184900
265	2021-08-10	227.02999877929688	229.22000122070312	225.8800048828125	227.0	226.4051513671875	223100
266	2021-08-11	227.00999450683594	228.22999572753906	225.97999572753906	227.97999572753906	227.38258361816406	191700
267	2021-08-12	228.1199951171875	228.35000610351562	225.57000732421875	226.5	225.90646362304688	410700
268	2021-08-13	226.16000366210938	226.66000366210938	223.6300048828125	223.99000549316406	223.40304565429688	358000
269	2021-08-16	223.60000610351562	227.6699981689453	222.0800018310547	227.36000061035156	226.7642059326172	304200
270	2021-08-17	226.2100067138672	226.2100067138672	221.13999938964844	223.72999572753906	223.1437225341797	196300
271	2021-08-18	222.75	222.75	219.22000122070312	219.5500030517578	218.9746856689453	494700
272	2021-08-19	217.41000366210938	221.22000122070312	217.41000366210938	220.6699981689453	220.09173583984375	280300
273	2021-08-20	220.80999755859375	222.5500030517578	220.36000061035156	221.2899932861328	220.71011352539062	268000
274	2021-08-23	221.6300048828125	223.1300048828125	221.35000610351562	221.72000122070312	221.1389923095703	273600
275	2021-08-24	222.72999572753906	225.32000732421875	222.3699951171875	224.6300048828125	224.04136657714844	340100
276	2021-08-25	224.74000549316406	226.5500030517578	224.1199951171875	226.42999267578125	225.83663940429688	308400
277	2021-08-26	226.07000732421875	226.38999938964844	224.5800018310547	225.85000610351562	225.2581787109375	172800
278	2021-08-27	226.80999755859375	227.72999572753906	225.14999389648438	225.3000030517578	224.70960998535156	391900
279	2021-08-30	225.99000549316406	227.72999572753906	225.5399932861328	225.9499969482422	225.35791015625	505000
280	2021-08-31	226.27999877929688	226.27999877929688	222.8300018310547	224.0	223.41302490234375	531500
281	2021-09-01	224.41000366210938	224.41000366210938	219.9600067138672	220.6300048828125	220.05184936523438	467400
282	2021-09-02	221.94000244140625	224.7100067138672	221.3300018310547	224.22000122070312	223.6324462890625	602200
283	2021-09-03	223.55999755859375	224.97000122070312	222.22000122070312	222.57000732421875	221.9867706298828	263900
284	2021-09-07	222.11000061035156	223.27000427246094	216.88999938964844	217.1699981689453	216.6009063720703	277800
285	2021-09-08	216.22000122070312	219.4600067138672	215.11000061035156	219.10000610351562	218.52586364746094	398000
286	2021-09-09	219.38999938964844	220.08999633789062	217.30999755859375	217.74000549316406	217.16943359375	245300
287	2021-09-10	219.33999633789062	219.5	217.00999450683594	217.16000366210938	216.5909423828125	348200
288	2021-09-13	219.02999877929688	219.1199951171875	214.08999633789062	214.47000122070312	213.90798950195312	336500
289	2021-09-14	215.7899932861328	218.22000122070312	214.9600067138672	215.9199981689453	215.35418701171875	496100
290	2021-09-15	215.6300048828125	219.72999572753906	215.11000061035156	219.1300048828125	218.5557861328125	333000
291	2021-09-16	219.19000244140625	219.39999389648438	216.10000610351562	218.3699951171875	217.79776000976562	391700
292	2021-09-17	217.69000244140625	219.4499969482422	215.41000366210938	215.75	215.18463134765625	600500
293	2021-09-20	212.8300018310547	215.17999267578125	211.74000549316406	214.7100067138672	214.14736938476562	346200
294	2021-09-21	215.22999572753906	215.9199981689453	212.8300018310547	213.41000366210938	212.85076904296875	217800
295	2021-09-22	215.0399932861328	216.8000030517578	214.27000427246094	215.1999969482422	214.63607788085938	249500
296	2021-09-23	216.77999877929688	217.97000122070312	216.27000427246094	217.22999572753906	216.66075134277344	228300
297	2021-09-24	216.16000366210938	217.3300018310547	216.0	216.67999267578125	216.11219787597656	132600
298	2021-09-27	216.3300018310547	218.3300018310547	215.33999633789062	215.39999389648438	214.83554077148438	204500
299	2021-09-28	215.49000549316406	216.7100067138672	211.35000610351562	211.5800018310547	211.0255584716797	270700
300	2021-09-29	212.10000610351562	214.14999389648438	210.92999267578125	213.0	212.4418487548828	244100
301	2021-09-30	213.75	213.75	206.8699951171875	206.9499969482422	206.40769958496094	387400
302	2021-10-01	208.27000427246094	211.9199981689453	206.05999755859375	210.14999389648438	209.59930419921875	312200
303	2021-10-04	209.52000427246094	210.35000610351562	206.07000732421875	208.44000244140625	207.893798828125	431600
304	2021-10-05	209.05999755859375	212.8000030517578	207.4499969482422	211.0399932861328	210.48696899414062	486300
305	2021-10-06	209.36000061035156	211.91000366210938	207.13999938964844	211.74000549316406	211.18515014648438	220400
306	2021-10-07	213.3699951171875	216.4600067138672	213.3699951171875	213.8300018310547	213.26966857910156	288900
307	2021-10-08	213.61000061035156	214.05999755859375	211.2100067138672	211.82000732421875	211.2649383544922	222800
308	2021-10-11	211.3000030517578	212.49000549316406	207.07000732421875	207.16000366210938	206.61715698242188	220000
309	2021-10-12	207.8000030517578	208.44000244140625	205.25	205.77999877929688	205.2407684326172	268700
310	2021-10-13	207.27999877929688	207.27999877929688	204.4199981689453	206.07000732421875	205.53001403808594	371700
311	2021-10-14	207.14999389648438	213.38999938964844	207.14999389648438	213.27999877929688	213.27999877929688	219000
312	2021-10-15	214.74000549316406	215.7899932861328	213.16000366210938	213.4499969482422	213.4499969482422	347500
313	2021-10-18	212.02000427246094	214.2100067138672	211.3800048828125	213.3800048828125	213.3800048828125	225900
314	2021-10-19	214.7899932861328	216.41000366210938	213.19000244140625	216.25	216.25	293900
315	2021-10-20	218.63999938964844	220.0500030517578	216.82000732421875	218.08999633789062	218.08999633789062	349500
316	2021-10-21	217.47999572753906	220.39999389648438	216.6300048828125	220.25	220.25	356100
317	2021-10-22	221.1199951171875	222.9199981689453	220.61000061035156	221.07000732421875	221.07000732421875	201300
318	2021-10-25	221.0399932861328	223.02999877929688	218.35000610351562	221.19000244140625	221.19000244140625	312400
319	2021-10-26	221.8300018310547	221.8300018310547	219.0	219.9600067138672	219.9600067138672	299100
320	2021-10-27	221.66000366210938	228.0	217.8699951171875	222.22000122070312	222.22000122070312	677700
321	2021-10-28	222.22000122070312	224.2899932861328	220.02000427246094	222.9600067138672	222.9600067138672	344000
322	2021-10-29	222.77000427246094	225.97999572753906	221.08999633789062	222.57000732421875	222.57000732421875	332000
323	2021-11-01	222.99000549316406	224.5800018310547	221.2100067138672	223.89999389648438	223.89999389648438	288000
324	2021-11-02	224.97999572753906	232.27000427246094	223.36000061035156	231.89999389648438	231.89999389648438	465700
325	2021-11-03	231.1699981689453	231.94000244140625	227.8000030517578	230.32000732421875	230.32000732421875	242900
326	2021-11-04	230.83999633789062	234.44000244140625	230.83999633789062	233.3800048828125	233.3800048828125	217200
327	2021-11-05	235.7899932861328	236.6699981689453	233.77999877929688	234.50999450683594	234.50999450683594	257200
328	2021-11-08	236.49000549316406	236.49000549316406	233.22999572753906	235.4600067138672	235.4600067138672	223900
329	2021-11-09	235.24000549316406	236.58999633789062	234.94000244140625	235.86000061035156	235.86000061035156	205500
330	2021-11-10	236.05999755859375	236.3000030517578	234.52999877929688	235.5399932861328	235.5399932861328	144700
331	2021-11-11	235.36000061035156	235.47999572753906	232.72999572753906	233.5800018310547	233.5800018310547	147400
332	2021-11-12	234.55999755859375	235.80999755859375	233.47000122070312	235.0500030517578	235.0500030517578	186500
333	2021-11-15	235.74000549316406	236.38999938964844	233.69000244140625	234.61000061035156	234.61000061035156	205900
334	2021-11-16	234.75	238.55999755859375	234.75	236.5	236.5	199500
335	2021-11-17	235.99000549316406	236.47000122070312	233.99000549316406	236.16000366210938	236.16000366210938	148900
336	2021-11-18	236.33999633789062	236.7100067138672	234.75	235.83999633789062	235.83999633789062	137000
337	2021-11-19	236.50999450683594	237.7899932861328	234.4199981689453	234.4199981689453	234.4199981689453	246500
338	2021-11-22	234.91000366210938	238.05999755859375	234.80999755859375	235.32000732421875	235.32000732421875	318900
339	2021-11-23	236.00999450683594	236.67999267578125	233.3000030517578	236.3699951171875	236.3699951171875	212600
340	2021-11-24	235.80999755859375	237.3300018310547	234.7899932861328	236.07000732421875	236.07000732421875	205900
341	2021-11-26	233.2100067138672	237.16000366210938	230.55999755859375	230.94000244140625	230.94000244140625	283500
342	2021-11-29	233.02999877929688	234.91000366210938	230.5500030517578	234.4199981689453	234.4199981689453	279300
343	2021-11-30	232.67999267578125	233.60000610351562	223.50999450683594	224.58999633789062	224.58999633789062	939700
344	2021-12-01	227.0800018310547	229.94000244140625	220.92999267578125	221.14999389648438	221.14999389648438	326600
345	2021-12-02	221.82000732421875	229.82000732421875	221.47000122070312	228.2100067138672	228.2100067138672	381000
346	2021-12-03	229.02000427246094	229.47000122070312	225.75999450683594	228.2899932861328	228.2899932861328	256100