Volt/voltron/data/IQV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	160.57000732421875	161.0	156.4600067138672	157.8800048828125	157.8800048828125	1071900
3	2020-07-27	158.4199981689453	163.5500030517578	158.00999450683594	162.27999877929688	162.27999877929688	1047700
4	2020-07-28	158.75	160.92999267578125	157.72000122070312	158.64999389648438	158.64999389648438	1677600
5	2020-07-29	159.64999389648438	160.8800048828125	159.02000427246094	160.05999755859375	160.05999755859375	1170800
6	2020-07-30	158.0	159.08999633789062	156.1699981689453	158.25999450683594	158.25999450683594	893100
7	2020-07-31	158.0	158.6300048828125	155.7100067138672	158.38999938964844	158.38999938964844	1014000
8	2020-08-03	159.07000732421875	161.97000122070312	158.4600067138672	161.17999267578125	161.17999267578125	743800
9	2020-08-04	160.11000061035156	160.83999633789062	159.0	160.14999389648438	160.14999389648438	890000
10	2020-08-05	161.5	161.82000732421875	159.6699981689453	160.75	160.75	721500
11	2020-08-06	161.0	161.67999267578125	159.49000549316406	161.0399932861328	161.0399932861328	1150900
12	2020-08-07	160.0500030517578	161.0399932861328	159.00999450683594	160.5399932861328	160.5399932861328	680900
13	2020-08-10	160.85000610351562	160.92999267578125	158.97000122070312	159.63999938964844	159.63999938964844	794200
14	2020-08-11	160.41000366210938	161.9600067138672	158.97000122070312	159.30999755859375	159.30999755859375	718300
15	2020-08-12	160.22000122070312	163.3800048828125	159.9199981689453	162.8699951171875	162.8699951171875	785800
16	2020-08-13	162.22000122070312	165.02000427246094	162.22000122070312	163.75	163.75	682300
17	2020-08-14	162.64999389648438	162.8800048828125	160.47999572753906	161.22999572753906	161.22999572753906	560300
18	2020-08-17	161.82000732421875	163.25999450683594	161.14999389648438	161.5	161.5	489300
19	2020-08-18	161.80999755859375	161.80999755859375	159.42999267578125	160.52999877929688	160.52999877929688	529700
20	2020-08-19	160.6699981689453	161.67999267578125	159.08999633789062	160.16000366210938	160.16000366210938	396800
21	2020-08-20	158.9499969482422	158.9499969482422	157.42999267578125	157.9600067138672	157.9600067138672	651100
22	2020-08-21	158.52000427246094	158.6999969482422	156.33999633789062	157.57000732421875	157.57000732421875	661200
23	2020-08-24	158.42999267578125	158.52999877929688	155.08999633789062	156.24000549316406	156.24000549316406	990100
24	2020-08-25	156.91000366210938	157.7899932861328	154.5800018310547	156.94000244140625	156.94000244140625	1149200
25	2020-08-26	156.66000366210938	159.14999389648438	156.66000366210938	158.52000427246094	158.52000427246094	745700
26	2020-08-27	158.39999389648438	159.94000244140625	156.52000427246094	158.5	158.5	917900
27	2020-08-28	158.5	161.25	157.82000732421875	161.22000122070312	161.22000122070312	684800
28	2020-08-31	160.63999938964844	164.8800048828125	160.25	163.75	163.75	1304100
29	2020-09-01	164.0	165.8800048828125	163.0	165.1300048828125	165.1300048828125	959200
30	2020-09-02	165.52000427246094	170.50999450683594	164.64999389648438	169.75	169.75	972300
31	2020-09-03	169.9600067138672	169.99000549316406	163.1300048828125	164.8000030517578	164.8000030517578	796900
32	2020-09-04	165.5399932861328	165.7100067138672	157.17999267578125	160.2100067138672	160.2100067138672	1152500
33	2020-09-08	158.6199951171875	161.55999755859375	157.1999969482422	157.7899932861328	157.7899932861328	1041100
34	2020-09-09	160.74000549316406	163.17999267578125	159.42999267578125	161.05999755859375	161.05999755859375	974700
35	2020-09-10	162.0	163.74000549316406	159.5	159.6699981689453	159.6699981689453	923500
36	2020-09-11	160.9600067138672	161.6300048828125	158.13999938964844	159.52999877929688	159.52999877929688	545600
37	2020-09-14	161.61000061035156	163.11000061035156	160.67999267578125	161.64999389648438	161.64999389648438	766000
38	2020-09-15	162.72999572753906	165.75	162.72999572753906	164.7100067138672	164.7100067138672	1242500
39	2020-09-16	165.60000610351562	165.91000366210938	162.0	162.00999450683594	162.00999450683594	1268000
40	2020-09-17	160.7899932861328	161.30999755859375	158.58999633789062	160.5	160.5	1019700
41	2020-09-18	160.3800048828125	160.8800048828125	156.72000122070312	157.1199951171875	157.1199951171875	3615900
42	2020-09-21	154.6199951171875	154.9199981689453	150.61000061035156	154.0800018310547	154.0800018310547	1251200
43	2020-09-22	153.77000427246094	154.44000244140625	152.5	153.3000030517578	153.3000030517578	1157700
44	2020-09-23	153.35000610351562	153.77000427246094	148.8699951171875	148.9600067138672	148.9600067138672	809900
45	2020-09-24	149.75	149.75	146.0	148.07000732421875	148.07000732421875	1081000
46	2020-09-25	147.32000732421875	152.52999877929688	146.02999877929688	151.3000030517578	151.3000030517578	1792700
47	2020-09-28	153.5	156.99000549316406	153.5	155.30999755859375	155.30999755859375	910600
48	2020-09-29	155.25	158.0500030517578	154.61000061035156	154.77999877929688	154.77999877929688	858600
49	2020-09-30	155.44000244140625	158.97000122070312	155.0	157.6300048828125	157.6300048828125	778700
50	2020-10-01	159.16000366210938	160.8000030517578	157.47999572753906	158.3300018310547	158.3300018310547	799000
51	2020-10-02	156.41000366210938	158.3800048828125	155.80999755859375	156.8300018310547	156.8300018310547	561700
52	2020-10-05	158.60000610351562	161.64999389648438	157.80999755859375	160.6199951171875	160.6199951171875	560300
53	2020-10-06	161.14999389648438	162.9199981689453	159.39999389648438	159.39999389648438	159.39999389648438	472900
54	2020-10-07	160.32000732421875	164.72000122070312	160.32000732421875	164.19000244140625	164.19000244140625	579800
55	2020-10-08	164.57000732421875	166.11000061035156	163.8300018310547	164.49000549316406	164.49000549316406	561100
56	2020-10-09	165.3800048828125	167.5399932861328	164.97000122070312	166.75999450683594	166.75999450683594	926500
57	2020-10-12	167.94000244140625	171.8800048828125	166.49000549316406	170.4600067138672	170.4600067138672	923100
58	2020-10-13	169.5	170.99000549316406	166.57000732421875	166.58999633789062	166.58999633789062	815100
59	2020-10-14	167.3699951171875	168.1300048828125	164.2899932861328	165.88999938964844	165.88999938964844	771500
60	2020-10-15	163.52999877929688	164.19000244140625	161.35000610351562	162.0	162.0	1173600
61	2020-10-16	163.3300018310547	166.38999938964844	163.3300018310547	164.55999755859375	164.55999755859375	1047500
62	2020-10-19	164.77000427246094	166.5	163.07000732421875	164.0500030517578	164.0500030517578	1361000
63	2020-10-20	172.16000366210938	176.0	171.83999633789062	173.5	173.5	2158900
64	2020-10-21	173.89999389648438	174.72000122070312	169.0800018310547	169.25	169.25	918300
65	2020-10-22	169.8699951171875	171.97999572753906	167.49000549316406	169.39999389648438	169.39999389648438	946100
66	2020-10-23	170.77000427246094	170.77000427246094	166.52999877929688	167.47000122070312	167.47000122070312	760600
67	2020-10-26	165.3300018310547	165.7100067138672	159.80999755859375	162.1699981689453	162.1699981689453	1301300
68	2020-10-27	162.6199951171875	162.74000549316406	158.5800018310547	159.13999938964844	159.13999938964844	1216800
69	2020-10-28	155.75	158.63999938964844	155.22000122070312	155.7100067138672	155.7100067138672	1400200
70	2020-10-29	156.4199981689453	157.75	153.5500030517578	154.64999389648438	154.64999389648438	1226200
71	2020-10-30	153.94000244140625	155.00999450683594	150.66000366210938	153.99000549316406	153.99000549316406	1009700
72	2020-11-02	156.2100067138672	157.57000732421875	154.24000549316406	155.1300048828125	155.1300048828125	787900
73	2020-11-03	157.66000366210938	160.9499969482422	157.08999633789062	160.13999938964844	160.13999938964844	765500
74	2020-11-04	162.0399932861328	174.2100067138672	162.0399932861328	170.89999389648438	170.89999389648438	1583500
75	2020-11-05	173.6699981689453	176.16000366210938	171.25999450683594	171.7100067138672	171.7100067138672	1007100
76	2020-11-06	171.99000549316406	173.3300018310547	169.86000061035156	171.44000244140625	171.44000244140625	759500
77	2020-11-09	180.1300048828125	180.77000427246094	173.30999755859375	173.66000366210938	173.66000366210938	1276300
78	2020-11-10	172.75999450683594	173.41000366210938	165.49000549316406	166.0	166.0	1272400
79	2020-11-11	168.00999450683594	169.7100067138672	165.5800018310547	167.8800048828125	167.8800048828125	885000
80	2020-11-12	167.80999755859375	169.64999389648438	166.67999267578125	167.8000030517578	167.8000030517578	746000
81	2020-11-13	168.97999572753906	174.52000427246094	168.97000122070312	173.92999267578125	173.92999267578125	745400
82	2020-11-16	175.0	175.3800048828125	171.88999938964844	173.74000549316406	173.74000549316406	620000
83	2020-11-17	171.77999877929688	172.39999389648438	168.91000366210938	172.2100067138672	172.2100067138672	613100
84	2020-11-18	172.32000732421875	173.52999877929688	168.8699951171875	169.07000732421875	169.07000732421875	837100
85	2020-11-19	168.35000610351562	169.85000610351562	167.00999450683594	169.5500030517578	169.5500030517578	714000
86	2020-11-20	169.75	171.0800018310547	168.13999938964844	169.77000427246094	169.77000427246094	606000
87	2020-11-23	170.8000030517578	171.4199981689453	169.30999755859375	170.55999755859375	170.55999755859375	682700
88	2020-11-24	173.0500030517578	173.82000732421875	170.77999877929688	172.0	172.0	742800
89	2020-11-25	171.99000549316406	171.99000549316406	169.33999633789062	169.8699951171875	169.8699951171875	817100
90	2020-11-27	170.47999572753906	170.88999938964844	168.02999877929688	168.80999755859375	168.80999755859375	591800
91	2020-11-30	169.61000061035156	170.4199981689453	167.74000549316406	168.99000549316406	168.99000549316406	1644000
92	2020-12-01	170.6199951171875	173.77000427246094	170.30999755859375	171.22999572753906	171.22999572753906	1635700
93	2020-12-02	170.3000030517578	170.80999755859375	168.30999755859375	170.0399932861328	170.0399932861328	1050700
94	2020-12-03	170.5	171.0	167.19000244140625	167.6300048828125	167.6300048828125	1560100
95	2020-12-04	167.89999389648438	170.61000061035156	165.82000732421875	170.61000061035156	170.61000061035156	1496000
96	2020-12-07	170.69000244140625	172.13999938964844	169.13999938964844	170.07000732421875	170.07000732421875	1660200
97	2020-12-08	169.44000244140625	171.4499969482422	168.3800048828125	171.2899932861328	171.2899932861328	1579900
98	2020-12-09	171.17999267578125	171.5	168.38999938964844	168.5	168.5	1086100
99	2020-12-10	168.39999389648438	169.97999572753906	167.42999267578125	168.47000122070312	168.47000122070312	866300
100	2020-12-11	167.39999389648438	168.58999633789062	165.52000427246094	167.80999755859375	167.80999755859375	1069200
101	2020-12-14	169.0800018310547	172.25	166.91000366210938	167.3000030517578	167.3000030517578	1091000
102	2020-12-15	168.72000122070312	173.33999633789062	167.6699981689453	172.4199981689453	172.4199981689453	1490600
103	2020-12-16	172.4199981689453	175.4600067138672	171.07000732421875	174.69000244140625	174.69000244140625	1124500
104	2020-12-17	175.72999572753906	179.22000122070312	175.0	178.9499969482422	178.9499969482422	1884400
105	2020-12-18	179.5800018310547	180.99000549316406	177.66000366210938	180.38999938964844	180.38999938964844	1901500
106	2020-12-21	177.30999755859375	177.97000122070312	173.8699951171875	176.75	176.75	1396700
107	2020-12-22	177.3699951171875	177.3699951171875	174.61000061035156	176.97999572753906	176.97999572753906	856400
108	2020-12-23	177.83999633789062	178.99000549316406	174.89999389648438	175.5500030517578	175.5500030517578	894700
109	2020-12-24	175.91000366210938	176.4600067138672	174.94000244140625	175.94000244140625	175.94000244140625	261800
110	2020-12-28	177.5	177.5	173.8300018310547	175.32000732421875	175.32000732421875	560700
111	2020-12-29	177.49000549316406	177.52000427246094	174.30999755859375	174.8300018310547	174.8300018310547	441500
112	2020-12-30	175.5500030517578	178.5800018310547	175.1999969482422	177.52000427246094	177.52000427246094	871900
113	2020-12-31	178.0399932861328	179.3699951171875	175.38999938964844	179.1699981689453	179.1699981689453	528800
114	2021-01-04	178.44000244140625	179.80999755859375	174.27999877929688	176.60000610351562	176.60000610351562	1046500
115	2021-01-05	175.72999572753906	180.3300018310547	175.72999572753906	179.33999633789062	179.33999633789062	775100
116	2021-01-06	177.1300048828125	187.0500030517578	177.0	186.25	186.25	1123800
117	2021-01-07	187.8000030517578	189.80999755859375	187.32000732421875	188.05999755859375	188.05999755859375	741300
118	2021-01-08	188.0	192.0	187.52999877929688	191.0800018310547	191.0800018310547	805500
119	2021-01-11	190.07000732421875	192.07000732421875	188.27000427246094	191.44000244140625	191.44000244140625	617100
120	2021-01-12	191.0	192.33999633789062	187.94000244140625	189.4199981689453	189.4199981689453	607700
121	2021-01-13	189.0399932861328	191.3699951171875	188.9600067138672	189.36000061035156	189.36000061035156	529200
122	2021-01-14	189.3800048828125	190.5500030517578	187.6999969482422	188.11000061035156	188.11000061035156	568200
123	2021-01-15	187.9199981689453	188.75	185.61000061035156	187.7899932861328	187.7899932861328	1028200
124	2021-01-19	191.5	191.5	186.47000122070312	188.97000122070312	188.97000122070312	948300
125	2021-01-20	189.02999877929688	191.27000427246094	188.02999877929688	190.5399932861328	190.5399932861328	684100
126	2021-01-21	189.64999389648438	191.27000427246094	187.6300048828125	187.69000244140625	187.69000244140625	1154500
127	2021-01-22	186.99000549316406	187.41000366210938	185.1300048828125	185.58999633789062	185.58999633789062	824000
128	2021-01-25	185.75	186.44000244140625	179.52999877929688	183.02000427246094	183.02000427246094	930600
129	2021-01-26	184.47999572753906	184.67999267578125	180.05999755859375	180.33999633789062	180.33999633789062	755100
130	2021-01-27	176.1199951171875	176.85000610351562	170.0	173.0	173.0	1574200
131	2021-01-28	175.94000244140625	180.33999633789062	174.91000366210938	178.66000366210938	178.66000366210938	1028400
132	2021-01-29	178.0500030517578	181.75	176.50999450683594	177.8000030517578	177.8000030517578	881200
133	2021-02-01	180.17999267578125	182.1999969482422	178.8300018310547	180.44000244140625	180.44000244140625	1251600
134	2021-02-02	183.14999389648438	187.33999633789062	182.25	184.41000366210938	184.41000366210938	953400
135	2021-02-03	183.91000366210938	185.5	182.35000610351562	182.99000549316406	182.99000549316406	724800
136	2021-02-04	183.36000061035156	185.97000122070312	182.02999877929688	184.32000732421875	184.32000732421875	654500
137	2021-02-05	186.02999877929688	187.0	184.8300018310547	186.10000610351562	186.10000610351562	932300
138	2021-02-08	187.47000122070312	189.0800018310547	186.4199981689453	186.91000366210938	186.91000366210938	1344100
139	2021-02-09	185.63999938964844	187.13999938964844	183.7899932861328	183.82000732421875	183.82000732421875	1127700
140	2021-02-10	195.75	199.99000549316406	189.58999633789062	190.0500030517578	190.0500030517578	2085400
141	2021-02-11	191.66000366210938	196.97000122070312	191.30999755859375	192.85000610351562	192.85000610351562	1051900
142	2021-02-12	191.57000732421875	193.22000122070312	188.89999389648438	192.66000366210938	192.66000366210938	755400
143	2021-02-16	192.66000366210938	193.16000366210938	189.6699981689453	190.5	190.5	1060900
144	2021-02-17	188.50999450683594	191.6699981689453	188.22000122070312	188.92999267578125	188.92999267578125	586700
145	2021-02-18	188.0	189.02999877929688	185.3800048828125	187.7100067138672	187.7100067138672	713200
146	2021-02-19	188.39999389648438	189.4499969482422	185.97000122070312	188.6999969482422	188.6999969482422	788600
147	2021-02-22	187.4499969482422	190.7899932861328	186.38999938964844	190.13999938964844	190.13999938964844	788100
148	2021-02-23	190.6699981689453	192.80999755859375	189.88999938964844	191.0500030517578	191.0500030517578	1262200
149	2021-02-24	191.17999267578125	197.35000610351562	191.17999267578125	194.58999633789062	194.58999633789062	1350300
150	2021-02-25	194.0500030517578	195.0	190.67999267578125	192.5500030517578	192.5500030517578	1118900
151	2021-02-26	193.82000732421875	195.27000427246094	189.38999938964844	192.7899932861328	192.7899932861328	1383200
152	2021-03-01	194.97999572753906	196.72000122070312	192.5500030517578	194.38999938964844	194.38999938964844	823900
153	2021-03-02	194.3300018310547	194.7899932861328	190.1199951171875	192.74000549316406	192.74000549316406	609600
154	2021-03-03	191.1699981689453	192.44000244140625	188.61000061035156	190.58999633789062	190.58999633789062	638300
155	2021-03-04	189.7100067138672	191.25999450683594	183.91000366210938	186.5800018310547	186.5800018310547	857500
156	2021-03-05	187.8699951171875	189.9199981689453	181.1300048828125	188.77999877929688	188.77999877929688	1216600
157	2021-03-08	191.47000122070312	194.9499969482422	187.6199951171875	187.8000030517578	187.8000030517578	917500
158	2021-03-09	190.05999755859375	192.8000030517578	188.80999755859375	189.38999938964844	189.38999938964844	862700
159	2021-03-10	190.24000549316406	191.7899932861328	189.5399932861328	189.74000549316406	189.74000549316406	677000
160	2021-03-11	191.36000061035156	191.8300018310547	189.0800018310547	189.3699951171875	189.3699951171875	677500
161	2021-03-12	188.13999938964844	189.22000122070312	185.25	186.80999755859375	186.80999755859375	886700
162	2021-03-15	186.02999877929688	190.72000122070312	185.83999633789062	190.64999389648438	190.64999389648438	808700
163	2021-03-16	191.77000427246094	192.7899932861328	187.33999633789062	189.38999938964844	189.38999938964844	846500
164	2021-03-17	188.69000244140625	191.10000610351562	187.61000061035156	189.7100067138672	189.7100067138672	726800
165	2021-03-18	188.52999877929688	190.0500030517578	185.72999572753906	186.5	186.5	771800
166	2021-03-19	187.08999633789062	189.6199951171875	185.77999877929688	188.3300018310547	188.3300018310547	1090600
167	2021-03-22	188.3000030517578	191.05999755859375	187.13999938964844	189.72999572753906	189.72999572753906	878100
168	2021-03-23	189.52999877929688	189.77000427246094	186.3699951171875	186.99000549316406	186.99000549316406	800300
169	2021-03-24	187.25999450683594	189.22999572753906	185.5500030517578	186.11000061035156	186.11000061035156	585000
170	2021-03-25	186.2899932861328	187.0399932861328	184.30999755859375	186.5500030517578	186.5500030517578	900900
171	2021-03-26	187.85000610351562	193.16000366210938	186.64999389648438	192.86000061035156	192.86000061035156	605000
172	2021-03-29	191.0399932861328	192.22999572753906	189.6999969482422	191.0	191.0	595200
173	2021-03-30	189.6999969482422	191.74000549316406	189.14999389648438	190.7899932861328	190.7899932861328	758800
174	2021-03-31	192.13999938964844	195.05999755859375	190.85000610351562	193.13999938964844	193.13999938964844	862500
175	2021-04-01	195.02999877929688	199.30999755859375	191.83999633789062	198.05999755859375	198.05999755859375	1003000
176	2021-04-05	199.0	201.30999755859375	199.0	200.3699951171875	200.3699951171875	604800
177	2021-04-06	200.3000030517578	203.7899932861328	200.1999969482422	203.57000732421875	203.57000732421875	850400
178	2021-04-07	203.42999267578125	203.44000244140625	200.07000732421875	201.60000610351562	201.60000610351562	639700
179	2021-04-08	202.4600067138672	204.91000366210938	202.4600067138672	204.33999633789062	204.33999633789062	641900
180	2021-04-09	205.67999267578125	207.7899932861328	204.66000366210938	207.66000366210938	207.66000366210938	567100
181	2021-04-12	207.89999389648438	208.47999572753906	205.77999877929688	208.2100067138672	208.2100067138672	929400
182	2021-04-13	208.08999633789062	208.83999633789062	206.69000244140625	207.49000549316406	207.49000549316406	505900
183	2021-04-14	208.6199951171875	211.11000061035156	207.86000061035156	208.89999389648438	208.89999389648438	814500
184	2021-04-15	210.75	217.6300048828125	210.75	214.1300048828125	214.1300048828125	1129700
185	2021-04-16	216.0	216.91000366210938	214.80999755859375	215.55999755859375	215.55999755859375	1414000
186	2021-04-19	215.7100067138672	218.3300018310547	214.9600067138672	216.22000122070312	216.22000122070312	1205800
187	2021-04-20	215.8699951171875	219.60000610351562	215.8699951171875	217.1199951171875	217.1199951171875	1854700
188	2021-04-21	216.5	220.5500030517578	215.22000122070312	219.0	219.0	986300
189	2021-04-22	225.9499969482422	235.50999450683594	223.60000610351562	225.94000244140625	225.94000244140625	1829500
190	2021-04-23	226.39999389648438	232.91000366210938	226.39999389648438	232.3000030517578	232.3000030517578	1594700
191	2021-04-26	233.08999633789062	235.19000244140625	232.17999267578125	233.4199981689453	233.4199981689453	1291800
192	2021-04-27	233.32000732421875	234.66000366210938	231.69000244140625	234.41000366210938	234.41000366210938	1339900
193	2021-04-28	233.77000427246094	237.2899932861328	232.75	236.02000427246094	236.02000427246094	1165500
194	2021-04-29	237.0	237.47000122070312	232.1199951171875	235.4499969482422	235.4499969482422	1045300
195	2021-04-30	235.11000061035156	236.9199981689453	232.58999633789062	234.69000244140625	234.69000244140625	774100
196	2021-05-03	236.0	236.6199951171875	231.72999572753906	233.9600067138672	233.9600067138672	793200
197	2021-05-04	232.0	233.6699981689453	229.47000122070312	232.69000244140625	232.69000244140625	1069200
198	2021-05-05	233.5500030517578	234.75	230.05999755859375	231.94000244140625	231.94000244140625	1250700
199	2021-05-06	231.3300018310547	231.74000549316406	229.35000610351562	231.22000122070312	231.22000122070312	1250400
200	2021-05-07	232.0	236.2100067138672	231.86000061035156	234.38999938964844	234.38999938964844	953200
201	2021-05-10	234.9600067138672	235.86000061035156	231.27999877929688	231.49000549316406	231.49000549316406	1024100
202	2021-05-11	229.30999755859375	233.3000030517578	227.39999389648438	232.07000732421875	232.07000732421875	1131900
203	2021-05-12	229.86000061035156	231.75999450683594	227.58999633789062	228.0	228.0	775200
204	2021-05-13	229.07000732421875	230.97000122070312	228.19000244140625	229.66000366210938	229.66000366210938	968700
205	2021-05-14	231.0800018310547	234.80999755859375	229.36000061035156	234.0399932861328	234.0399932861328	785400
206	2021-05-17	234.64999389648438	235.5399932861328	231.22000122070312	231.47999572753906	231.47999572753906	565900
207	2021-05-18	232.14999389648438	232.2899932861328	229.52999877929688	230.5800018310547	230.5800018310547	1046100
208	2021-05-19	228.1199951171875	232.72000122070312	226.9499969482422	232.6999969482422	232.6999969482422	941200
209	2021-05-20	232.38999938964844	237.83999633789062	232.02999877929688	236.74000549316406	236.74000549316406	656800
210	2021-05-21	237.35000610351562	240.82000732421875	237.35000610351562	238.9600067138672	238.9600067138672	1002500
211	2021-05-24	241.1300048828125	243.94000244140625	239.91000366210938	242.5800018310547	242.5800018310547	738000
212	2021-05-25	243.44000244140625	244.9499969482422	241.22999572753906	242.1300048828125	242.1300048828125	827500
213	2021-05-26	243.19000244140625	243.69000244140625	237.6300048828125	239.60000610351562	239.60000610351562	664700
214	2021-05-27	239.9499969482422	240.89999389648438	237.27999877929688	237.4600067138672	237.4600067138672	2468100
215	2021-05-28	239.5500030517578	240.5800018310547	238.02000427246094	240.16000366210938	240.16000366210938	1282800
216	2021-06-01	241.39999389648438	242.00999450683594	234.75999450683594	237.25	237.25	847800
217	2021-06-02	238.3800048828125	239.5	234.91000366210938	235.0	235.0	945000
218	2021-06-03	233.3800048828125	234.83999633789062	230.9600067138672	233.33999633789062	233.33999633789062	1490100
219	2021-06-04	235.58999633789062	236.42999267578125	233.4499969482422	233.83999633789062	233.83999633789062	919500
220	2021-06-07	233.57000732421875	235.22000122070312	232.5800018310547	233.1999969482422	233.1999969482422	1608600
221	2021-06-08	234.0500030517578	235.72000122070312	231.07000732421875	234.82000732421875	234.82000732421875	777100
222	2021-06-09	235.1999969482422	239.85000610351562	234.64999389648438	239.3800048828125	239.3800048828125	1049900
223	2021-06-10	239.9499969482422	244.3800048828125	239.9199981689453	242.8000030517578	242.8000030517578	799800
224	2021-06-11	243.0	243.5399932861328	240.47999572753906	243.44000244140625	243.44000244140625	1090300
225	2021-06-14	243.41000366210938	245.50999450683594	242.3000030517578	244.47000122070312	244.47000122070312	726700
226	2021-06-15	245.2100067138672	247.47999572753906	244.17999267578125	246.77000427246094	246.77000427246094	950100
227	2021-06-16	248.74000549316406	248.74000549316406	243.77000427246094	244.22999572753906	244.22999572753906	998100
228	2021-06-17	243.86000061035156	247.05999755859375	243.1199951171875	246.3000030517578	246.3000030517578	1136100
229	2021-06-18	244.64999389648438	247.05999755859375	238.99000549316406	239.66000366210938	239.66000366210938	4072000
230	2021-06-21	241.11000061035156	244.27999877929688	239.10000610351562	243.4499969482422	243.4499969482422	1065500
231	2021-06-22	243.4199981689453	244.9499969482422	241.91000366210938	243.97999572753906	243.97999572753906	1050000
232	2021-06-23	243.08999633789062	244.63999938964844	241.5800018310547	242.30999755859375	242.30999755859375	984800
233	2021-06-24	243.5800018310547	244.82000732421875	240.80999755859375	240.88999938964844	240.88999938964844	925100
234	2021-06-25	241.92999267578125	245.77000427246094	240.88999938964844	245.33999633789062	245.33999633789062	1840500
235	2021-06-28	245.92999267578125	246.74000549316406	242.16000366210938	243.38999938964844	243.38999938964844	631200
236	2021-06-29	243.13999938964844	245.6199951171875	242.5800018310547	244.08999633789062	244.08999633789062	547400
237	2021-06-30	243.33999633789062	243.99000549316406	240.3300018310547	242.32000732421875	242.32000732421875	1051500
238	2021-07-01	242.72999572753906	247.35000610351562	242.4600067138672	247.13999938964844	247.13999938964844	910400
239	2021-07-02	247.41000366210938	249.4499969482422	246.14999389648438	249.14999389648438	249.14999389648438	538700
240	2021-07-06	249.63999938964844	251.57000732421875	247.83999633789062	250.9499969482422	250.9499969482422	1113800
241	2021-07-07	251.6699981689453	254.0500030517578	248.97999572753906	253.94000244140625	253.94000244140625	830500
242	2021-07-08	250.0	250.61000061035156	247.91000366210938	248.80999755859375	248.80999755859375	750100
243	2021-07-09	249.6999969482422	251.30999755859375	248.57000732421875	251.16000366210938	251.16000366210938	470600
244	2021-07-12	251.6300048828125	252.41000366210938	248.11000061035156	248.6199951171875	248.6199951171875	765700
245	2021-07-13	248.99000549316406	250.0500030517578	246.5	249.6300048828125	249.6300048828125	734800
246	2021-07-14	249.63999938964844	250.4600067138672	245.30999755859375	246.0	246.0	681500
247	2021-07-15	245.6300048828125	247.22000122070312	243.91000366210938	246.5	246.5	717800
248	2021-07-16	247.3000030517578	249.77999877929688	245.66000366210938	247.6999969482422	247.6999969482422	501300
249	2021-07-19	244.22999572753906	245.14999389648438	239.8300018310547	241.69000244140625	241.69000244140625	906400
250	2021-07-20	242.9199981689453	247.69000244140625	241.47999572753906	247.07000732421875	247.07000732421875	1123800
251	2021-07-21	247.8800048828125	247.8800048828125	241.32000732421875	243.02999877929688	243.02999877929688	1139800
252	2021-07-22	244.16000366210938	246.88999938964844	243.42999267578125	244.91000366210938	244.91000366210938	714300
253	2021-07-23	246.00999450683594	249.91000366210938	245.27999877929688	249.0800018310547	249.0800018310547	839100
254	2021-07-26	248.0500030517578	249.85000610351562	243.92999267578125	247.2899932861328	247.2899932861328	1293900
255	2021-07-27	243.6300048828125	247.1999969482422	238.1699981689453	243.17999267578125	243.17999267578125	1556800
256	2021-07-28	244.16000366210938	246.27999877929688	242.02000427246094	245.3699951171875	245.3699951171875	1168900
257	2021-07-29	246.82000732421875	250.1999969482422	246.52000427246094	248.7100067138672	248.7100067138672	585800
258	2021-07-30	248.9199981689453	249.91000366210938	247.1300048828125	247.6999969482422	247.6999969482422	967000
259	2021-08-02	248.42999267578125	249.42999267578125	246.3000030517578	247.3000030517578	247.3000030517578	807000
260	2021-08-03	248.19000244140625	250.74000549316406	247.77999877929688	249.97999572753906	249.97999572753906	1049900
261	2021-08-04	249.99000549316406	252.1300048828125	246.8000030517578	249.86000061035156	249.86000061035156	727700
262	2021-08-05	250.89999389648438	251.85000610351562	247.27000427246094	248.41000366210938	248.41000366210938	508800
263	2021-08-06	247.82000732421875	249.80999755859375	244.80999755859375	248.9600067138672	248.9600067138672	670900
264	2021-08-09	249.08999633789062	249.8300018310547	245.3800048828125	247.66000366210938	247.66000366210938	541900
265	2021-08-10	247.4600067138672	249.91000366210938	245.72000122070312	247.38999938964844	247.38999938964844	543700
266	2021-08-11	247.6300048828125	248.44000244140625	244.2100067138672	244.5500030517578	244.5500030517578	530700
267	2021-08-12	244.97000122070312	247.14999389648438	243.69000244140625	246.25	246.25	553700
268	2021-08-13	246.60000610351562	248.25999450683594	245.99000549316406	248.13999938964844	248.13999938964844	265600
269	2021-08-16	248.39999389648438	255.4499969482422	248.22999572753906	255.2899932861328	255.2899932861328	677600
270	2021-08-17	254.6199951171875	257.29998779296875	253.07000732421875	257.0400085449219	257.0400085449219	860000
271	2021-08-18	256.9200134277344	259.0799865722656	254.8800048828125	255.0	255.0	801900
272	2021-08-19	253.2100067138672	257.2699890136719	252.8300018310547	256.6600036621094	256.6600036621094	865700
273	2021-08-20	256.4700012207031	257.9700012207031	253.30999755859375	254.6999969482422	254.6999969482422	555600
274	2021-08-23	256.8800048828125	257.7300109863281	253.80999755859375	254.3800048828125	254.3800048828125	707200
275	2021-08-24	255.25999450683594	257.260009765625	253.57000732421875	256.8599853515625	256.8599853515625	675300
276	2021-08-25	257.9700012207031	259.29998779296875	255.63999938964844	258.7099914550781	258.7099914550781	383400
277	2021-08-26	258.6400146484375	259.7799987792969	256.3999938964844	258.489990234375	258.489990234375	442600
278	2021-08-27	259.4200134277344	263.6099853515625	259.0199890136719	259.54998779296875	259.54998779296875	459100
279	2021-08-30	259.0799865722656	261.75	259.0799865722656	261.6000061035156	261.6000061035156	509000
280	2021-08-31	261.6000061035156	262.25	258.25	259.7300109863281	259.7300109863281	638800
281	2021-09-01	260.010009765625	263.04998779296875	258.4800109863281	262.2300109863281	262.2300109863281	514500
282	2021-09-02	263.6600036621094	265.3399963378906	262.760009765625	265.2300109863281	265.2300109863281	476800
283	2021-09-03	264.7200012207031	264.80999755859375	262.55999755859375	263.2200012207031	263.2200012207031	509700
284	2021-09-07	261.92999267578125	265.1000061035156	259.44000244140625	264.45001220703125	264.45001220703125	474500
285	2021-09-08	264.29998779296875	265.29998779296875	261.6300048828125	261.9100036621094	261.9100036621094	611800
286	2021-09-09	262.0	263.8500061035156	260.8699951171875	261.2799987792969	261.2799987792969	480800
287	2021-09-10	262.3900146484375	263.94000244140625	259.2900085449219	260.5	260.5	455600
288	2021-09-13	262.1400146484375	262.5400085449219	253.1699981689453	255.57000732421875	255.57000732421875	672500
289	2021-09-14	257.4599914550781	259.6499938964844	256.0	257.54998779296875	257.54998779296875	711200
290	2021-09-15	257.07000732421875	259.1000061035156	255.88999938964844	258.54998779296875	258.54998779296875	531400
291	2021-09-16	258.6000061035156	259.2799987792969	256.69000244140625	257.8500061035156	257.8500061035156	508500
292	2021-09-17	257.6300048828125	259.0299987792969	254.82000732421875	256.3299865722656	256.3299865722656	929100
293	2021-09-20	252.80999755859375	255.22000122070312	249.8300018310547	253.1699981689453	253.1699981689453	488200
294	2021-09-21	254.9199981689453	258.4800109863281	253.9499969482422	256.260009765625	256.260009765625	619800
295	2021-09-22	257.1499938964844	261.3599853515625	255.61000061035156	259.75	259.75	545500
296	2021-09-23	261.05999755859375	264.010009765625	258.57000732421875	262.2699890136719	262.2699890136719	748100
297	2021-09-24	261.9100036621094	263.5199890136719	259.0400085449219	261.6099853515625	261.6099853515625	715900
298	2021-09-27	260.2699890136719	260.6000061035156	246.8000030517578	248.13999938964844	248.13999938964844	1242300
299	2021-09-28	245.0800018310547	245.25999450683594	237.4499969482422	241.58999633789062	241.58999633789062	1403900
300	2021-09-29	244.52000427246094	245.10000610351562	241.97000122070312	242.91000366210938	242.91000366210938	758400
301	2021-09-30	244.08999633789062	245.47999572753906	239.1300048828125	239.5399932861328	239.5399932861328	867200
302	2021-10-01	239.74000549316406	242.97999572753906	234.10000610351562	241.5500030517578	241.5500030517578	674600
303	2021-10-04	241.49000549316406	243.2899932861328	234.77000427246094	238.57000732421875	238.57000732421875	901700
304	2021-10-05	240.27000427246094	243.47000122070312	237.72000122070312	239.36000061035156	239.36000061035156	649100
305	2021-10-06	237.8800048828125	239.86000061035156	235.99000549316406	239.39999389648438	239.39999389648438	539900
306	2021-10-07	240.67999267578125	246.17999267578125	240.27999877929688	243.82000732421875	243.82000732421875	528900
307	2021-10-08	244.35000610351562	244.4499969482422	241.5800018310547	242.22999572753906	242.22999572753906	548600
308	2021-10-11	241.1699981689453	244.77999877929688	240.08999633789062	240.27999877929688	240.27999877929688	318000
309	2021-10-12	242.22000122070312	242.27000427246094	237.57000732421875	238.3699951171875	238.3699951171875	309800
310	2021-10-13	239.94000244140625	243.64999389648438	239.27999877929688	241.50999450683594	241.50999450683594	751000
311	2021-10-14	244.07000732421875	247.25	244.02000427246094	246.82000732421875	246.82000732421875	534800
312	2021-10-15	248.30999755859375	250.30999755859375	246.57000732421875	248.85000610351562	248.85000610351562	567300
313	2021-10-18	248.3000030517578	249.61000061035156	246.17999267578125	248.4600067138672	248.4600067138672	550000
314	2021-10-19	250.58999633789062	252.97000122070312	248.89999389648438	249.02000427246094	249.02000427246094	616200
315	2021-10-20	249.8000030517578	253.64999389648438	249.74000549316406	251.52000427246094	251.52000427246094	768000
316	2021-10-21	250.0	255.72000122070312	241.3000030517578	254.83999633789062	254.83999633789062	1308300
317	2021-10-22	256.0	260.1199951171875	254.8699951171875	256.8900146484375	256.8900146484375	987600
318	2021-10-25	256.7900085449219	258.30999755859375	255.22000122070312	257.25	257.25	701100
319	2021-10-26	258.3399963378906	258.80999755859375	255.75999450683594	256.0899963378906	256.0899963378906	566300
320	2021-10-27	257.45001220703125	257.45001220703125	254.0399932861328	254.2899932861328	254.2899932861328	548500
321	2021-10-28	254.3800048828125	258.07000732421875	253.67999267578125	257.19000244140625	257.19000244140625	487300
322	2021-10-29	256.92999267578125	261.9599914550781	255.7100067138672	261.4200134277344	261.4200134277344	677000
323	2021-11-01	261.82000732421875	263.69000244140625	257.1700134277344	258.8900146484375	258.8900146484375	553100
324	2021-11-02	259.8399963378906	259.989990234375	255.88999938964844	257.8299865722656	257.8299865722656	591400
325	2021-11-03	257.4700012207031	257.4700012207031	248.16000366210938	254.60000610351562	254.60000610351562	1021800
326	2021-11-04	254.6199951171875	254.89999389648438	251.6699981689453	253.86000061035156	253.86000061035156	808300
327	2021-11-05	252.0500030517578	252.5800018310547	245.11000061035156	247.19000244140625	247.19000244140625	1402500
328	2021-11-08	248.57000732421875	251.6300048828125	246.8300018310547	251.5	251.5	684000
329	2021-11-09	252.16000366210938	254.6199951171875	249.72000122070312	251.8000030517578	251.8000030517578	688200
330	2021-11-10	250.4499969482422	255.77999877929688	250.4499969482422	252.1199951171875	252.1199951171875	570900
331	2021-11-11	253.1999969482422	254.1199951171875	249.8800048828125	252.5800018310547	252.5800018310547	680900
332	2021-11-12	254.61000061035156	256.57000732421875	251.64999389648438	254.67999267578125	254.67999267578125	867800
333	2021-11-15	254.91000366210938	256.6000061035156	250.89999389648438	251.80999755859375	251.80999755859375	956200
334	2021-11-16	252.17999267578125	268.5199890136719	251.3000030517578	267.5400085449219	267.5400085449219	1264000
335	2021-11-17	269.0	269.0	263.510009765625	264.45001220703125	264.45001220703125	920100
336	2021-11-18	267.2300109863281	271.32000732421875	266.010009765625	266.6000061035156	266.6000061035156	1225100
337	2021-11-19	268.9700012207031	272.25	267.67999267578125	268.1700134277344	268.1700134277344	942900
338	2021-11-22	269.1099853515625	269.6000061035156	266.1099853515625	267.489990234375	267.489990234375	779900
339	2021-11-23	264.8599853515625	265.5799865722656	261.70001220703125	265.2699890136719	265.2699890136719	692900
340	2021-11-24	264.1099853515625	266.1099853515625	261.6199951171875	265.3599853515625	265.3599853515625	526600
341	2021-11-26	262.5199890136719	269.1300048828125	261.489990234375	262.05999755859375	262.05999755859375	745400
342	2021-11-29	263.5400085449219	270.80999755859375	262.5400085449219	266.69000244140625	266.69000244140625	1341400
343	2021-11-30	264.5799865722656	265.3500061035156	257.739990234375	259.1300048828125	259.1300048828125	1972800
344	2021-12-01	260.45001220703125	267.0199890136719	259.1199951171875	259.25	259.25	1090200
345	2021-12-02	258.3999938964844	263.4200134277344	257.5299987792969	262.7300109863281	262.7300109863281	1115800
346	2021-12-03	265.1099853515625	266.5	258.3299865722656	261.67999267578125	261.67999267578125	864100