Volt/voltron/data/J.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	84.83000183105469	84.88999938964844	83.72000122070312	83.94000244140625	83.23505401611328	564400
3	2020-07-27	83.62999725341797	84.44999694824219	82.91999816894531	84.20999908447266	83.50277709960938	511200
4	2020-07-28	84.16999816894531	84.5	83.41999816894531	83.70999908447266	83.00697326660156	566800
5	2020-07-29	84.30999755859375	86.7300033569336	83.91999816894531	86.72000122070312	85.99169921875	765900
6	2020-07-30	85.62000274658203	86.11000061035156	84.63999938964844	85.37999725341797	84.66295623779297	567600
7	2020-07-31	85.26000213623047	85.7300033569336	83.54000091552734	85.3499984741211	84.63320922851562	906900
8	2020-08-03	85.69999694824219	91.44999694824219	85.3499984741211	90.5	89.73995208740234	1290800
9	2020-08-04	90.86000061035156	92.5	90.12999725341797	92.36000061035156	91.58433532714844	965800
10	2020-08-05	92.55000305175781	93.13999938964844	91.77999877929688	92.12000274658203	91.34635162353516	738400
11	2020-08-06	91.56999969482422	92.22000122070312	90.0199966430664	90.47000122070312	89.71022033691406	692100
12	2020-08-07	90.08999633789062	91.43000030517578	89.75	91.31999969482422	90.5530776977539	551800
13	2020-08-10	91.27999877929688	91.55999755859375	90.47000122070312	91.12000274658203	90.35474395751953	677400
14	2020-08-11	92.19999694824219	92.43000030517578	90.43000030517578	90.9800033569336	90.21592712402344	931900
15	2020-08-12	92.37999725341797	92.44999694824219	90.12999725341797	90.48999786376953	89.73004150390625	953600
16	2020-08-13	89.87999725341797	90.70999908447266	89.23999786376953	89.95999908447266	89.2044906616211	612200
17	2020-08-14	89.19000244140625	90.29000091552734	89.19000244140625	90.0	89.24414825439453	472300
18	2020-08-17	89.94999694824219	90.19999694824219	89.41999816894531	89.97000122070312	89.21441650390625	594100
19	2020-08-18	90.16999816894531	90.4800033569336	89.33999633789062	89.86000061035156	89.1053237915039	506100
20	2020-08-19	89.69000244140625	90.13999938964844	89.30000305175781	89.77999877929688	89.02599334716797	851900
21	2020-08-20	88.87000274658203	89.30999755859375	88.79000091552734	89.02999877929688	88.28229522705078	515500
22	2020-08-21	88.87999725341797	89.30000305175781	88.20999908447266	88.81999969482422	88.07405853271484	756300
23	2020-08-24	89.12000274658203	89.91999816894531	88.73999786376953	89.37000274658203	88.61944580078125	469600
24	2020-08-25	90.0	90.0	88.30999755859375	88.4800033569336	87.7369155883789	634000
25	2020-08-26	87.94000244140625	88.86000061035156	87.31999969482422	88.44000244140625	87.69725036621094	531100
26	2020-08-27	88.97000122070312	89.80999755859375	88.11000061035156	89.08000183105469	88.33187866210938	440300
27	2020-08-28	89.38999938964844	89.51000213623047	88.44999694824219	89.45999908447266	88.70868682861328	354100
28	2020-08-31	88.83999633789062	90.6500015258789	88.63999938964844	90.2699966430664	89.51188659667969	798700
29	2020-09-01	89.9800033569336	91.83000183105469	89.62000274658203	91.44000244140625	90.67206573486328	650800
30	2020-09-02	91.72000122070312	93.11000061035156	90.91000366210938	93.11000061035156	92.32803344726562	605800
31	2020-09-03	93.3499984741211	93.43000030517578	90.26000213623047	91.0	90.23575592041016	1210100
32	2020-09-04	91.63999938964844	92.37000274658203	90.9000015258789	91.95999908447266	91.18769073486328	938100
33	2020-09-08	91.05999755859375	91.33999633789062	90.0199966430664	90.62000274658203	89.85894012451172	1185300
34	2020-09-09	91.55999755859375	93.44000244140625	91.13999938964844	92.80000305175781	92.02063751220703	911700
35	2020-09-10	92.5199966430664	92.83000183105469	90.38999938964844	91.12000274658203	90.35474395751953	895300
36	2020-09-11	91.61000061035156	93.18000030517578	91.16999816894531	92.80000305175781	92.02063751220703	719600
37	2020-09-14	93.73999786376953	94.83999633789062	93.05000305175781	94.02999877929688	93.24031066894531	740200
38	2020-09-15	94.06999969482422	95.0999984741211	93.58999633789062	94.87000274658203	94.07324981689453	747300
39	2020-09-16	95.30000305175781	95.61000061035156	94.36000061035156	94.63999938964844	93.84518432617188	778800
40	2020-09-17	93.80999755859375	95.62999725341797	92.7300033569336	94.37999725341797	93.58736419677734	615600
41	2020-09-18	93.97000122070312	95.33999633789062	93.47000122070312	94.11000061035156	93.31964111328125	1636300
42	2020-09-21	92.5	92.62999725341797	88.66000366210938	89.29000091552734	88.54012298583984	1060300
43	2020-09-22	89.4800033569336	91.76000213623047	89.4800033569336	91.33000183105469	90.56298828125	588600
44	2020-09-23	92.30999755859375	92.62000274658203	89.2699966430664	89.2699966430664	88.52027893066406	860700
45	2020-09-24	89.12999725341797	90.79000091552734	88.1500015258789	90.0199966430664	89.26397705078125	544200
46	2020-09-25	89.12000274658203	91.0999984741211	89.0	90.41999816894531	89.6606216430664	552500
47	2020-09-28	91.56999969482422	93.4000015258789	91.36000061035156	92.47000122070312	91.69340515136719	461700
48	2020-09-29	92.38999938964844	93.94000244140625	92.2699966430664	92.9800033569336	92.19913482666016	508100
49	2020-09-30	93.20999908447266	94.88999938964844	92.2699966430664	92.7699966430664	91.99088287353516	767500
50	2020-10-01	92.97000122070312	94.33000183105469	90.94999694824219	91.44999694824219	90.86807250976562	657200
51	2020-10-02	90.62000274658203	95.66999816894531	90.19999694824219	94.23999786376953	93.64032745361328	876200
52	2020-10-05	94.62000274658203	97.31999969482422	94.4800033569336	96.37000274658203	95.75677490234375	827300
53	2020-10-06	96.9800033569336	97.79000091552734	94.91999816894531	95.2699966430664	94.66377258300781	831700
54	2020-10-07	96.22000122070312	98.19999694824219	95.41999816894531	97.33000183105469	96.7106704711914	713400
55	2020-10-08	97.55000305175781	99.0	97.02999877929688	98.98999786376953	98.36009216308594	675700
56	2020-10-09	98.69000244140625	99.58000183105469	97.97000122070312	99.31999969482422	98.68800354003906	680500
57	2020-10-12	99.66999816894531	101.44999694824219	99.0199966430664	100.77999877929688	100.13871002197266	929800
58	2020-10-13	100.5	101.30999755859375	99.20999908447266	99.27999877929688	98.64826202392578	676300
59	2020-10-14	99.7300033569336	100.1500015258789	98.58000183105469	98.91000366210938	98.28060913085938	651900
60	2020-10-15	98.0199966430664	100.08000183105469	97.79000091552734	99.37000274658203	98.73768615722656	775700
61	2020-10-16	99.4000015258789	101.29000091552734	99.19000244140625	99.33000183105469	98.69793701171875	1202600
62	2020-10-19	100.16999816894531	100.98999786376953	97.06999969482422	97.7300033569336	97.10811614990234	566300
63	2020-10-20	98.83000183105469	99.2699966430664	97.77999877929688	97.95999908447266	97.33666229248047	556900
64	2020-10-21	97.81999969482422	99.0	97.08999633789062	97.66000366210938	97.03856658935547	491100
65	2020-10-22	97.55999755859375	98.95999908447266	97.47000122070312	98.52999877929688	97.90302276611328	388900
66	2020-10-23	99.3499984741211	99.7300033569336	98.3499984741211	99.20999908447266	98.57869720458984	301400
67	2020-10-26	97.79000091552734	98.29000091552734	95.31999969482422	96.54000091552734	95.92569732666016	592100
68	2020-10-27	96.94000244140625	96.94000244140625	95.0999984741211	95.63999938964844	95.03142547607422	453200
69	2020-10-28	93.44999694824219	94.83000183105469	93.06999969482422	93.19999694824219	92.60694122314453	674300
70	2020-10-29	92.72000122070312	95.87000274658203	92.5	94.7300033569336	94.12721252441406	557500
71	2020-10-30	94.5199966430664	95.19999694824219	93.2699966430664	95.0	94.39549255371094	626900
72	2020-11-02	96.77999877929688	99.29000091552734	96.5	99.12000274658203	98.4892807006836	822000
73	2020-11-03	100.48999786376953	102.62000274658203	99.94999694824219	101.94000244140625	101.29132843017578	921400
74	2020-11-04	100.0199966430664	100.0199966430664	94.80999755859375	95.6500015258789	95.0413589477539	1413700
75	2020-11-05	96.83999633789062	99.56999969482422	96.83999633789062	97.76000213623047	97.13793182373047	906700
76	2020-11-06	97.69000244140625	99.08000183105469	97.20999908447266	97.61000061035156	96.98888397216797	651700
77	2020-11-09	103.04000091552734	106.5	100.05999755859375	100.12999725341797	99.49284362792969	948200
78	2020-11-10	100.51000213623047	103.52999877929688	100.20999908447266	101.61000061035156	100.96343231201172	1187900
79	2020-11-11	103.13999938964844	103.62000274658203	98.73999786376953	98.8499984741211	98.22099304199219	1047500
80	2020-11-12	99.0999984741211	99.43000030517578	97.48999786376953	99.26000213623047	98.62838745117188	759500
81	2020-11-13	100.27999877929688	103.55999755859375	100.25	103.2699966430664	102.61286163330078	713400
82	2020-11-16	105.0	107.23999786376953	103.63999938964844	107.20999908447266	106.52778625488281	769000
83	2020-11-17	106.5	106.7300033569336	103.62999725341797	105.30000305175781	104.62995147705078	610900
84	2020-11-18	105.81999969482422	108.16999816894531	105.23999786376953	105.23999786376953	104.5703353881836	811000
85	2020-11-19	104.69999694824219	105.7699966430664	103.25	105.1500015258789	104.48090362548828	545600
86	2020-11-20	105.05999755859375	105.12999725341797	103.41000366210938	103.80000305175781	103.1395034790039	564500
87	2020-11-23	104.7300033569336	105.56999969482422	103.25	104.51000213623047	103.84497833251953	1057500
88	2020-11-24	106.02999877929688	109.45999908447266	104.45999908447266	107.52999877929688	106.84574890136719	1195900
89	2020-11-25	107.12999725341797	107.6500015258789	105.87000274658203	106.3499984741211	105.67327117919922	496700
90	2020-11-27	106.68000030517578	106.68000030517578	105.37999725341797	105.86000061035156	105.18639373779297	275600
91	2020-11-30	106.16000366210938	107.98999786376953	105.87000274658203	107.83999633789062	107.15377807617188	1180300
92	2020-12-01	109.5	110.88999938964844	108.22000122070312	108.7300033569336	108.03813171386719	789800
93	2020-12-02	107.9000015258789	108.31999969482422	105.9000015258789	106.88999938964844	106.20983123779297	511500
94	2020-12-03	107.2300033569336	108.87999725341797	107.0	107.79000091552734	107.10411071777344	639400
95	2020-12-04	108.2300033569336	111.0999984741211	107.77999877929688	108.95999908447266	108.26665496826172	655200
96	2020-12-07	108.61000061035156	110.12000274658203	108.43000030517578	109.8499984741211	109.15099334716797	614500
97	2020-12-08	108.69000244140625	110.12999725341797	108.3499984741211	109.5999984741211	108.90259552001953	454600
98	2020-12-09	110.0	111.16999816894531	109.30000305175781	109.69999694824219	109.001953125	764300
99	2020-12-10	108.72000122070312	109.13999938964844	107.72000122070312	108.70999908447266	108.01824951171875	387500
100	2020-12-11	108.58999633789062	109.47000122070312	108.06999969482422	108.6500015258789	107.95863342285156	494400
101	2020-12-14	109.62000274658203	109.79000091552734	105.1500015258789	105.26000213623047	104.5902099609375	604900
102	2020-12-15	106.38999938964844	106.63999938964844	105.43000030517578	105.91000366210938	105.23606872558594	727200
103	2020-12-16	106.44000244140625	106.5999984741211	105.4000015258789	106.2300033569336	105.55403137207031	626900
104	2020-12-17	106.58000183105469	107.9000015258789	106.3499984741211	107.0	106.31912994384766	565500
105	2020-12-18	106.70999908447266	107.3499984741211	105.6500015258789	106.58000183105469	105.90180969238281	1694700
106	2020-12-21	105.11000061035156	107.30000305175781	104.58999633789062	106.66000366210938	105.9813003540039	753400
107	2020-12-22	106.66000366210938	106.91000366210938	105.63999938964844	106.11000061035156	105.43479919433594	649000
108	2020-12-23	106.8499984741211	108.16999816894531	106.52999877929688	106.8499984741211	106.17008972167969	366100
109	2020-12-24	106.83999633789062	107.33000183105469	106.55999755859375	107.27999877929688	106.59734344482422	144500
110	2020-12-28	108.05000305175781	108.5	106.66000366210938	106.81999969482422	106.1402816772461	325600
111	2020-12-29	106.81999969482422	107.86000061035156	106.0	107.2300033569336	106.54766845703125	415000
112	2020-12-30	106.98999786376953	108.44999694824219	106.95999908447266	107.48999786376953	106.8060073852539	303200
113	2020-12-31	107.58000183105469	109.13999938964844	107.0999984741211	108.95999908447266	108.26665496826172	317700
114	2021-01-04	109.0	109.97000122070312	106.0199966430664	106.11000061035156	105.43479919433594	867000
115	2021-01-05	105.0	107.77999877929688	105.0	107.16000366210938	106.4781265258789	646500
116	2021-01-06	108.88999938964844	116.7300033569336	108.83000183105469	114.76000213623047	114.02974700927734	1538100
117	2021-01-07	115.12999725341797	116.55999755859375	112.66999816894531	114.81999969482422	114.08937072753906	816500
118	2021-01-08	114.61000061035156	114.66000366210938	112.11000061035156	113.5199966430664	112.79764556884766	856000
119	2021-01-11	112.48999786376953	114.27999877929688	112.45999908447266	113.01000213623047	112.29088592529297	475800
120	2021-01-12	113.36000061035156	114.19000244140625	112.16999816894531	113.58000183105469	112.85726928710938	456000
121	2021-01-13	114.12999725341797	114.38999938964844	112.37000274658203	112.7699966430664	112.05241394042969	441900
122	2021-01-14	113.56999969482422	114.1500015258789	111.58000183105469	111.98999786376953	111.27738189697266	938300
123	2021-01-15	111.18000030517578	111.33999633789062	109.0999984741211	110.19000244140625	109.48883819580078	687400
124	2021-01-19	111.3499984741211	112.9000015258789	110.98999786376953	111.69000244140625	110.97929382324219	502000
125	2021-01-20	111.95999908447266	112.3499984741211	110.9800033569336	111.98999786376953	111.27738189697266	366800
126	2021-01-21	112.27999877929688	112.9000015258789	110.83000183105469	111.12000274658203	110.41291809082031	428700
127	2021-01-22	110.80999755859375	111.41000366210938	109.41000366210938	111.01000213623047	110.30361938476562	412600
128	2021-01-25	110.69999694824219	111.0	109.19000244140625	110.29000091552734	109.58819580078125	366100
129	2021-01-26	111.01000213623047	111.11000061035156	108.45999908447266	108.80999755859375	108.11760711669922	426100
130	2021-01-27	106.44999694824219	106.94999694824219	103.51000213623047	104.5	103.83503723144531	1127000
131	2021-01-28	106.0	106.0	103.6500015258789	104.62999725341797	103.9642105102539	1127100
132	2021-01-29	103.80000305175781	104.30000305175781	100.11000061035156	100.95999908447266	100.31756591796875	1060900
133	2021-02-01	102.33999633789062	102.33999633789062	100.05000305175781	101.66000366210938	101.01311492919922	935200
134	2021-02-02	103.08000183105469	106.30000305175781	102.58999633789062	105.55000305175781	104.87836456298828	607100
135	2021-02-03	105.04000091552734	106.91999816894531	104.66999816894531	106.08999633789062	105.41492462158203	618400
136	2021-02-04	106.4000015258789	107.83999633789062	106.13999938964844	107.75	107.0643539428711	680200
137	2021-02-05	108.98999786376953	109.69999694824219	106.29000091552734	107.44999694824219	106.76626586914062	580600
138	2021-02-08	108.29000091552734	109.2699966430664	108.05000305175781	109.12999725341797	108.4355697631836	691100
139	2021-02-09	110.08000183105469	113.41999816894531	109.4000015258789	112.04000091552734	111.32705688476562	1040600
140	2021-02-10	112.4000015258789	112.56999969482422	109.47000122070312	110.70999908447266	110.00552368164062	591800
141	2021-02-11	111.44999694824219	115.19000244140625	110.94000244140625	115.0	114.26821899414062	769200
142	2021-02-12	114.51000213623047	115.45999908447266	113.72000122070312	114.9000015258789	114.16886901855469	513300
143	2021-02-16	114.55999755859375	116.06999969482422	112.52999877929688	113.2300033569336	112.50949096679688	583000
144	2021-02-17	112.66999816894531	113.05999755859375	110.52999877929688	112.80999755859375	112.0921630859375	572900
145	2021-02-18	111.77999877929688	113.18000030517578	109.7300033569336	112.51000213623047	111.79407501220703	944400
146	2021-02-19	113.37000274658203	113.91999816894531	112.25	112.41000366210938	111.69470977783203	389800
147	2021-02-22	112.30999755859375	116.16999816894531	111.7300033569336	115.75	115.01345825195312	808100
148	2021-02-23	115.73999786376953	116.72000122070312	114.1500015258789	116.2300033569336	115.49040222167969	565400
149	2021-02-24	116.83000183105469	120.3499984741211	116.05999755859375	119.75	118.98799896240234	809500
150	2021-02-25	119.80000305175781	120.44000244140625	117.30000305175781	117.69999694824219	117.15648651123047	517900
151	2021-02-26	117.9000015258789	118.05999755859375	115.0199966430664	115.08000183105469	114.54859161376953	701800
152	2021-03-01	116.98999786376953	117.62999725341797	115.08999633789062	115.18000030517578	114.64813232421875	716400
153	2021-03-02	115.16999816894531	116.0	114.16000366210938	114.55000305175781	114.02104187011719	556100
154	2021-03-03	114.69999694824219	116.81999969482422	114.05000305175781	115.06999969482422	114.53863525390625	459200
155	2021-03-04	115.56999969482422	116.37000274658203	111.83999633789062	112.87999725341797	112.35874938964844	678300
156	2021-03-05	113.54000091552734	116.23999786376953	112.12999725341797	115.5199966430664	114.98656463623047	624700
157	2021-03-08	117.06999969482422	119.9800033569336	116.66999816894531	118.25	117.7039566040039	710500
158	2021-03-09	118.72000122070312	121.70999908447266	117.73999786376953	121.6500015258789	121.08826446533203	839700
159	2021-03-10	122.5	124.9800033569336	121.52999877929688	124.75	124.17393493652344	731000
160	2021-03-11	124.54000091552734	127.0	124.31999969482422	125.05999755859375	124.48250579833984	776500
161	2021-03-12	125.11000061035156	126.75	125.11000061035156	126.45999908447266	125.87604522705078	480500
162	2021-03-15	126.04000091552734	126.48999786376953	124.22000122070312	125.87999725341797	125.29871368408203	511600
163	2021-03-16	125.76000213623047	125.76000213623047	123.6500015258789	124.52999877929688	123.9549560546875	388300
164	2021-03-17	125.08999633789062	125.73999786376953	123.63999938964844	125.31999969482422	124.7413101196289	413900
165	2021-03-18	125.56999969482422	127.44000244140625	124.2699966430664	124.62000274658203	124.04454803466797	550400
166	2021-03-19	124.12999725341797	124.37999725341797	121.43000030517578	123.37000274658203	122.8003158569336	981400
167	2021-03-22	122.37999725341797	123.30000305175781	121.0	123.19000244140625	122.62114715576172	593400
168	2021-03-23	122.66000366210938	123.72000122070312	121.4000015258789	121.80000305175781	121.23756408691406	448900
169	2021-03-24	122.06999969482422	124.62999725341797	121.73999786376953	123.30000305175781	122.73063659667969	483000
170	2021-03-25	123.77999877929688	126.7300033569336	121.7699966430664	126.1500015258789	125.5674819946289	542300
171	2021-03-26	126.27999877929688	128.74000549316406	123.86000061035156	128.6199951171875	128.02606201171875	524700
172	2021-03-29	127.80999755859375	129.0	126.58000183105469	127.37000274658203	126.7818374633789	548600
173	2021-03-30	127.37000274658203	128.49000549316406	127.12000274658203	128.1300048828125	127.53833770751953	453900
174	2021-03-31	128.77000427246094	129.6999969482422	127.4000015258789	129.27000427246094	128.67306518554688	620500
175	2021-04-01	130.0	131.24000549316406	128.97999572753906	129.9499969482422	129.3499298095703	570800
176	2021-04-05	131.66000366210938	133.10000610351562	130.75	132.67999267578125	132.0673065185547	660700
177	2021-04-06	131.6300048828125	133.75999450683594	131.6300048828125	131.9600067138672	131.3506622314453	650000
178	2021-04-07	131.7899932861328	132.05999755859375	130.38999938964844	131.4499969482422	130.84298706054688	554500
179	2021-04-08	131.55999755859375	132.97000122070312	130.1300048828125	132.77000427246094	132.1569061279297	550900
180	2021-04-09	133.52000427246094	135.1699981689453	132.5399932861328	135.11000061035156	134.48609924316406	481700
181	2021-04-12	135.25999450683594	136.19000244140625	134.0	134.42999267578125	133.80923461914062	1176800
182	2021-04-13	133.85000610351562	133.85000610351562	131.08999633789062	131.5800018310547	130.972412109375	891200
183	2021-04-14	131.69000244140625	132.02000427246094	130.33999633789062	131.32000732421875	130.71360778808594	1184900
184	2021-04-15	131.25	134.0399932861328	130.7899932861328	133.91000366210938	133.29164123535156	833500
185	2021-04-16	135.10000610351562	135.11000061035156	133.22999572753906	133.77999877929688	133.16224670410156	669400
186	2021-04-19	134.2899932861328	134.52999877929688	132.6199951171875	133.72000122070312	133.10252380371094	628100
187	2021-04-20	133.72000122070312	134.1699981689453	131.50999450683594	133.19000244140625	132.57496643066406	419600
188	2021-04-21	133.5500030517578	135.67999267578125	132.7899932861328	135.4600067138672	134.83450317382812	433400
189	2021-04-22	135.99000549316406	137.3000030517578	134.9600067138672	135.1699981689453	134.5458221435547	567800
190	2021-04-23	135.5399932861328	137.8300018310547	135.35000610351562	137.13999938964844	136.50672912597656	437900
191	2021-04-26	137.41000366210938	138.5399932861328	135.92999267578125	136.44000244140625	135.80996704101562	502300
192	2021-04-27	136.52999877929688	137.1199951171875	135.41000366210938	136.7100067138672	136.07872009277344	433800
193	2021-04-28	137.10000610351562	137.22999572753906	135.75	136.0	135.3719940185547	300100
194	2021-04-29	136.13999938964844	136.13999938964844	135.13999938964844	135.3699951171875	134.74490356445312	702500
195	2021-04-30	135.17999267578125	135.80999755859375	133.11000061035156	133.61000061035156	132.99302673339844	1008500
196	2021-05-03	135.0	136.22999572753906	133.77000427246094	135.74000549316406	135.11318969726562	1257100
197	2021-05-04	135.14999389648438	138.3000030517578	134.83999633789062	138.25999450683594	137.6215362548828	528200
198	2021-05-05	138.50999450683594	138.82000732421875	136.5399932861328	138.1699981689453	137.53196716308594	438300
199	2021-05-06	138.52999877929688	139.0	137.36000061035156	138.4499969482422	137.81068420410156	512700
200	2021-05-07	137.49000549316406	141.07000732421875	136.6199951171875	139.9499969482422	139.30374145507812	844300
201	2021-05-10	141.6699981689453	145.97000122070312	140.44000244140625	142.36000061035156	141.70262145996094	1063500
202	2021-05-11	141.58999633789062	141.6699981689453	138.39999389648438	140.13999938964844	139.4928741455078	507600
203	2021-05-12	139.8300018310547	140.6999969482422	135.19000244140625	135.39999389648438	134.77476501464844	574900
204	2021-05-13	135.2100067138672	139.6999969482422	135.16000366210938	139.05999755859375	138.41786193847656	455700
205	2021-05-14	140.07000732421875	140.69000244140625	138.19000244140625	138.4499969482422	137.81068420410156	636300
206	2021-05-17	138.11000061035156	139.4199981689453	137.44000244140625	139.10000610351562	138.4576873779297	373500
207	2021-05-18	139.05999755859375	139.25999450683594	135.52000427246094	135.57000732421875	134.94398498535156	545800
208	2021-05-19	135.0	136.6199951171875	133.32000732421875	136.4499969482422	135.81991577148438	713000
209	2021-05-20	136.75	137.33999633789062	135.75	136.6300048828125	135.9990692138672	585800
210	2021-05-21	137.30999755859375	139.38999938964844	137.30999755859375	138.55999755859375	137.920166015625	520300
211	2021-05-24	139.30999755859375	139.97999572753906	138.55999755859375	139.64999389648438	139.00514221191406	446700
212	2021-05-25	139.49000549316406	140.72000122070312	139.02000427246094	139.27000427246094	138.6269073486328	673400
213	2021-05-26	139.24000549316406	141.5399932861328	139.0	140.49000549316406	139.8412628173828	874800
214	2021-05-27	141.82000732421875	142.0800018310547	139.77999877929688	140.55999755859375	140.12037658691406	693500
215	2021-05-28	142.55999755859375	142.57000732421875	140.7899932861328	142.0800018310547	141.6356201171875	498400
216	2021-06-01	143.50999450683594	143.58999633789062	141.97000122070312	142.3300018310547	141.8848419189453	369200
217	2021-06-02	142.16000366210938	142.32000732421875	140.72999572753906	141.39999389648438	140.95774841308594	326200
218	2021-06-03	140.85000610351562	142.02999877929688	139.41000366210938	141.72000122070312	141.27674865722656	322800
219	2021-06-04	142.1300048828125	143.47999572753906	141.7100067138672	143.39999389648438	142.9514923095703	289500
220	2021-06-07	143.39999389648438	143.99000549316406	141.5500030517578	141.67999267578125	141.23687744140625	356500
221	2021-06-08	141.6699981689453	143.10000610351562	141.22999572753906	142.6199951171875	142.17393493652344	309700
222	2021-06-09	142.10000610351562	142.58999633789062	141.47000122070312	141.52000427246094	141.07737731933594	375800
223	2021-06-10	142.11000061035156	142.5	140.50999450683594	141.25999450683594	140.8181915283203	509800
224	2021-06-11	141.75	142.35000610351562	139.60000610351562	140.14999389648438	139.71165466308594	714900
225	2021-06-14	140.0	140.35000610351562	137.61000061035156	138.55999755859375	138.1266326904297	691700
226	2021-06-15	138.4600067138672	139.32000732421875	137.7899932861328	138.63999938964844	138.20639038085938	468200
227	2021-06-16	138.58999633789062	139.2899932861328	137.33999633789062	137.77000427246094	137.339111328125	495500
228	2021-06-17	137.72999572753906	138.25	133.07000732421875	133.80999755859375	133.39149475097656	609300
229	2021-06-18	131.13999938964844	132.2899932861328	129.5800018310547	129.67999267578125	129.27439880371094	1314300
230	2021-06-21	131.08999633789062	133.5	130.77999877929688	132.82000732421875	132.40460205078125	739800
231	2021-06-22	133.1199951171875	133.32000732421875	131.5800018310547	132.75	132.33480834960938	844900
232	2021-06-23	133.44000244140625	133.5399932861328	131.30999755859375	131.91000366210938	131.4974365234375	610000
233	2021-06-24	132.69000244140625	135.8300018310547	131.49000549316406	135.24000549316406	134.81703186035156	767500
234	2021-06-25	135.9600067138672	136.99000549316406	135.42999267578125	136.83999633789062	136.41201782226562	818800
235	2021-06-28	136.6300048828125	137.9600067138672	132.6699981689453	133.89999389648438	133.48121643066406	754000
236	2021-06-29	133.99000549316406	134.7100067138672	131.44000244140625	131.80999755859375	131.39773559570312	945400
237	2021-06-30	131.77999877929688	133.6300048828125	131.22000122070312	133.4199981689453	133.00270080566406	438900
238	2021-07-01	134.49000549316406	134.83999633789062	133.72000122070312	134.30999755859375	133.88992309570312	385200
239	2021-07-02	134.49000549316406	134.64999389648438	132.66000366210938	132.72999572753906	132.3148651123047	664200
240	2021-07-06	132.63999938964844	132.72999572753906	130.00999450683594	131.74000549316406	131.32797241210938	678800
241	2021-07-07	131.3699951171875	133.77999877929688	131.3699951171875	133.57000732421875	133.15225219726562	390700
242	2021-07-08	131.33999633789062	133.75999450683594	130.6699981689453	132.3000030517578	131.88621520996094	376200
243	2021-07-09	134.36000061035156	135.10000610351562	133.49000549316406	134.64999389648438	134.22885131835938	423800
244	2021-07-12	133.8800048828125	135.83999633789062	133.24000549316406	135.5399932861328	135.11607360839844	457100
245	2021-07-13	135.2899932861328	135.72000122070312	132.72999572753906	132.88999938964844	132.474365234375	412200
246	2021-07-14	133.24000549316406	134.6699981689453	132.33999633789062	132.89999389648438	132.4843292236328	417500
247	2021-07-15	131.89999389648438	133.41000366210938	131.89999389648438	132.64999389648438	132.23512268066406	713000
248	2021-07-16	133.3800048828125	133.38999938964844	131.5	132.0399932861328	131.62701416015625	484900
249	2021-07-19	130.00999450683594	130.25	127.3499984741211	128.57000732421875	128.16787719726562	625300
250	2021-07-20	128.8000030517578	133.25999450683594	128.61000061035156	132.22999572753906	131.81643676757812	557300
251	2021-07-21	133.44000244140625	134.63999938964844	132.9499969482422	133.69000244140625	133.27186584472656	333600
252	2021-07-22	133.72000122070312	133.83999633789062	131.69000244140625	132.27999877929688	131.8662872314453	224300
253	2021-07-23	133.69000244140625	133.97000122070312	132.3699951171875	133.89999389648438	133.48121643066406	202500
254	2021-07-26	134.22000122070312	134.7100067138672	132.8300018310547	133.30999755859375	132.89306640625	263800
255	2021-07-27	132.47999572753906	134.32000732421875	131.8000030517578	133.66000366210938	133.24195861816406	370000
256	2021-07-28	133.77999877929688	135.8300018310547	132.32000732421875	135.11000061035156	134.6874237060547	413700
257	2021-07-29	136.5500030517578	137.35000610351562	135.0399932861328	136.52000427246094	136.3048858642578	575100
258	2021-07-30	136.1999969482422	136.82000732421875	134.89999389648438	135.25	135.03688049316406	403400
259	2021-08-02	135.9199981689453	138.52999877929688	133.8699951171875	133.89999389648438	133.68899536132812	1007700
260	2021-08-03	133.07000732421875	133.19000244140625	128.89999389648438	129.4600067138672	129.25601196289062	1039900
261	2021-08-04	128.00999450683594	129.5399932861328	126.62000274658203	128.6999969482422	128.4971923828125	680400
262	2021-08-05	129.92999267578125	130.89999389648438	128.38999938964844	128.74000549316406	128.53713989257812	373000
263	2021-08-06	129.5500030517578	130.25999450683594	128.3800048828125	128.88999938964844	128.68690490722656	604800
264	2021-08-09	129.00999450683594	131.30999755859375	128.00999450683594	130.36000061035156	130.1545867919922	630500
265	2021-08-10	130.35000610351562	132.47999572753906	129.64999389648438	131.72000122070312	131.51243591308594	497400
266	2021-08-11	132.57000732421875	136.32000732421875	132.07000732421875	136.14999389648438	135.93545532226562	773700
267	2021-08-12	136.5399932861328	139.60000610351562	136.0	139.55999755859375	139.340087890625	1157800
268	2021-08-13	140.0	140.0800018310547	137.67999267578125	138.07000732421875	137.85244750976562	804500
269	2021-08-16	137.64999389648438	138.80999755859375	135.8300018310547	138.13999938964844	137.9223175048828	497900
270	2021-08-17	137.22999572753906	137.27999877929688	134.63999938964844	135.75	135.5360870361328	724500
271	2021-08-18	134.9600067138672	136.50999450683594	133.83999633789062	133.91000366210938	133.69898986816406	462400
272	2021-08-19	132.52000427246094	133.72000122070312	131.52000427246094	131.92999267578125	131.72210693359375	453800
273	2021-08-20	131.7899932861328	132.9600067138672	131.0399932861328	132.75	132.5408172607422	416300
274	2021-08-23	133.13999938964844	133.6999969482422	132.08999633789062	132.94000244140625	132.7305145263672	462600
275	2021-08-24	133.00999450683594	134.6199951171875	132.9600067138672	134.52999877929688	134.31800842285156	323900
276	2021-08-25	135.0500030517578	135.8699951171875	134.64999389648438	135.38999938964844	135.17665100097656	311100
277	2021-08-26	135.25	135.25999450683594	133.47999572753906	133.67999267578125	133.46934509277344	274000
278	2021-08-27	133.91000366210938	136.2899932861328	133.83999633789062	136.00999450683594	135.79566955566406	284400
279	2021-08-30	136.1699981689453	136.1999969482422	135.10000610351562	135.3699951171875	135.15667724609375	352100
280	2021-08-31	135.3000030517578	135.91000366210938	134.33999633789062	134.9600067138672	134.74734497070312	389600
281	2021-09-01	135.38999938964844	135.60000610351562	133.5800018310547	134.72000122070312	134.50772094726562	470500
282	2021-09-02	135.60000610351562	136.75999450683594	135.11000061035156	136.2899932861328	136.07522583007812	313400
283	2021-09-03	136.60000610351562	137.6999969482422	135.92999267578125	137.10000610351562	136.88397216796875	343000
284	2021-09-07	136.8699951171875	137.19000244140625	133.27999877929688	133.3000030517578	133.08995056152344	587200
285	2021-09-08	133.0500030517578	135.92999267578125	132.6300048828125	135.82000732421875	135.60598754882812	498000
286	2021-09-09	135.8699951171875	137.52000427246094	135.39999389648438	135.5500030517578	135.33641052246094	404700
287	2021-09-10	135.85000610351562	136.6199951171875	133.1300048828125	133.32000732421875	133.10992431640625	444600
288	2021-09-13	134.6199951171875	135.5399932861328	133.41000366210938	134.5500030517578	134.33798217773438	353800
289	2021-09-14	135.47999572753906	135.52999877929688	132.94000244140625	133.00999450683594	132.80039978027344	467300
290	2021-09-15	132.69000244140625	136.24000549316406	132.4600067138672	136.0	135.7856903076172	571600
291	2021-09-16	135.63999938964844	136.7899932861328	133.61000061035156	133.69000244140625	133.47933959960938	529200
292	2021-09-17	132.5800018310547	133.77999877929688	130.3000030517578	130.5500030517578	130.3442840576172	1176300
293	2021-09-20	128.22000122070312	129.42999267578125	125.81999969482422	127.87999725341797	127.6784896850586	571900
294	2021-09-21	128.3800048828125	128.64999389648438	126.37000274658203	126.73999786376953	126.540283203125	449500
295	2021-09-22	128.36000061035156	130.97999572753906	127.75	130.5399932861328	130.33428955078125	566200
296	2021-09-23	131.25999450683594	135.0399932861328	131.1199951171875	134.80999755859375	134.59756469726562	722200
297	2021-09-24	134.14999389648438	136.75999450683594	134.14999389648438	136.0	135.7856903076172	555800
298	2021-09-27	136.9499969482422	138.8800048828125	136.0	138.27000427246094	138.0521240234375	587700
299	2021-09-28	138.5	138.72999572753906	135.41000366210938	136.07000732421875	135.8555908203125	605300
300	2021-09-29	136.3800048828125	137.5800018310547	135.2100067138672	136.4199981689453	136.2050323486328	532800
301	2021-09-30	136.74000549316406	136.74000549316406	132.52999877929688	132.52999877929688	132.3211669921875	823400
302	2021-10-01	133.47999572753906	135.52000427246094	131.8800048828125	134.66000366210938	134.44781494140625	639000
303	2021-10-04	134.3000030517578	136.3699951171875	130.27999877929688	131.36000061035156	131.15301513671875	826800
304	2021-10-05	131.6199951171875	133.4199981689453	130.3699951171875	132.27999877929688	132.07156372070312	460900
305	2021-10-06	130.13999938964844	132.80999755859375	129.33999633789062	132.24000549316406	132.03163146972656	539800
306	2021-10-07	133.44000244140625	135.8699951171875	133.44000244140625	134.85000610351562	134.63751220703125	375500
307	2021-10-08	134.6999969482422	135.97000122070312	134.22999572753906	135.35000610351562	135.13671875	285100
308	2021-10-11	135.47999572753906	136.44000244140625	133.99000549316406	133.99000549316406	133.77886962890625	367700
309	2021-10-12	134.16000366210938	134.9199981689453	132.69000244140625	133.0	132.79042053222656	476000
310	2021-10-13	133.02999877929688	133.89999389648438	131.50999450683594	133.27000427246094	133.05999755859375	357900
311	2021-10-14	134.4499969482422	134.9600067138672	133.47999572753906	134.47999572753906	134.47999572753906	566100
312	2021-10-15	135.75	136.0	133.74000549316406	133.9600067138672	133.9600067138672	522100
313	2021-10-18	132.94000244140625	134.35000610351562	132.3000030517578	134.07000732421875	134.07000732421875	563800
314	2021-10-19	134.77999877929688	135.1199951171875	133.57000732421875	133.82000732421875	133.82000732421875	462100
315	2021-10-20	134.1999969482422	137.08999633789062	134.1999969482422	136.41000366210938	136.41000366210938	605900
316	2021-10-21	136.3300018310547	136.92999267578125	135.4499969482422	136.8699951171875	136.8699951171875	383900
317	2021-10-22	137.35000610351562	138.08999633789062	136.6300048828125	136.92999267578125	136.92999267578125	356500
318	2021-10-25	137.13999938964844	139.33999633789062	136.50999450683594	139.13999938964844	139.13999938964844	677700
319	2021-10-26	139.89999389648438	140.16000366210938	138.1699981689453	138.27000427246094	138.27000427246094	394100
320	2021-10-27	138.00999450683594	138.05999755859375	135.83999633789062	136.0	136.0	425600
321	2021-10-28	136.63999938964844	141.66000366210938	136.63999938964844	139.27999877929688	139.27999877929688	488100
322	2021-10-29	139.0	141.0500030517578	138.9499969482422	140.4199981689453	140.4199981689453	454700
323	2021-11-01	141.33999633789062	142.2899932861328	140.13999938964844	140.7100067138672	140.7100067138672	456700
324	2021-11-02	141.42999267578125	141.47999572753906	138.97000122070312	140.6300048828125	140.6300048828125	513000
325	2021-11-03	140.5800018310547	141.3000030517578	138.63999938964844	141.14999389648438	141.14999389648438	362400
326	2021-11-04	141.2899932861328	142.92999267578125	140.74000549316406	141.75	141.75	305000
327	2021-11-05	143.0	144.99000549316406	142.1999969482422	142.6300048828125	142.6300048828125	592100
328	2021-11-08	143.97999572753906	146.10000610351562	143.1199951171875	144.99000549316406	144.99000549316406	729000
329	2021-11-09	144.66000366210938	146.2899932861328	144.3000030517578	144.50999450683594	144.50999450683594	391100
330	2021-11-10	144.77000427246094	145.9199981689453	144.25	145.52000427246094	145.52000427246094	609300
331	2021-11-11	145.92999267578125	146.2100067138672	144.32000732421875	144.60000610351562	144.60000610351562	386400
332	2021-11-12	145.33999633789062	145.55999755859375	143.75999450683594	145.4199981689453	145.4199981689453	461000
333	2021-11-15	146.22999572753906	147.6300048828125	145.14999389648438	145.44000244140625	145.44000244140625	443300
334	2021-11-16	146.11000061035156	147.82000732421875	145.75	147.2100067138672	147.2100067138672	363300
335	2021-11-17	146.75999450683594	147.0500030517578	144.52000427246094	145.41000366210938	145.41000366210938	599400
336	2021-11-18	145.83999633789062	147.91000366210938	144.6300048828125	147.22000122070312	147.22000122070312	609400
337	2021-11-19	147.69000244140625	148.86000061035156	146.32000732421875	146.4199981689453	146.4199981689453	656100
338	2021-11-22	146.99000549316406	148.72000122070312	146.3300018310547	146.57000732421875	146.57000732421875	885900
339	2021-11-23	144.3000030517578	144.63999938964844	139.50999450683594	144.0	144.0	1443700
340	2021-11-24	144.3699951171875	149.5500030517578	143.3000030517578	148.4499969482422	148.4499969482422	932000
341	2021-11-26	145.0399932861328	146.74000549316406	144.0800018310547	145.72999572753906	145.72999572753906	512800
342	2021-11-29	147.00999450683594	148.14999389648438	145.0800018310547	146.08999633789062	146.08999633789062	554000
343	2021-11-30	144.9499969482422	145.89999389648438	142.07000732421875	142.55999755859375	142.55999755859375	944900
344	2021-12-01	144.64999389648438	144.85000610351562	138.5500030517578	138.77999877929688	138.77999877929688	665600
345	2021-12-02	138.75	143.0399932861328	138.1199951171875	142.02999877929688	142.02999877929688	537300
346	2021-12-03	142.5500030517578	143.30999755859375	140.2100067138672	141.88999938964844	141.88999938964844	442800