Volt/voltron/data/KEYS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.1500015258789	98.1500015258789	96.2300033569336	96.8499984741211	96.8499984741211	889000
3	2020-07-27	97.19999694824219	98.78500366210938	97.05000305175781	98.19999694824219	98.19999694824219	950800
4	2020-07-28	97.94000244140625	97.9749984741211	95.6500015258789	95.68000030517578	95.68000030517578	896200
5	2020-07-29	96.16999816894531	96.93000030517578	96.11000061035156	96.20999908447266	96.20999908447266	959500
6	2020-07-30	95.83000183105469	99.2300033569336	95.56999969482422	98.9800033569336	98.9800033569336	1034800
7	2020-07-31	99.7699966430664	99.93000030517578	97.91999816894531	99.88999938964844	99.88999938964844	1203300
8	2020-08-03	99.2300033569336	101.11000061035156	98.70999908447266	100.7699966430664	100.7699966430664	1108600
9	2020-08-04	101.0	101.0	99.16000366210938	100.30000305175781	100.30000305175781	911700
10	2020-08-05	100.58999633789062	100.75	99.38999938964844	100.3499984741211	100.3499984741211	809200
11	2020-08-06	100.19000244140625	100.54000091552734	99.62999725341797	99.9800033569336	99.9800033569336	897600
12	2020-08-07	99.9000015258789	100.37000274658203	97.4000015258789	98.13999938964844	98.13999938964844	1015300
13	2020-08-10	98.1500015258789	98.41999816894531	96.66000366210938	97.7699966430664	97.7699966430664	1098400
14	2020-08-11	98.2300033569336	99.7699966430664	97.95999908447266	98.80999755859375	98.80999755859375	1550700
15	2020-08-12	99.2699966430664	101.0	99.1500015258789	99.56999969482422	99.56999969482422	934800
16	2020-08-13	101.86000061035156	103.76000213623047	101.1500015258789	103.19999694824219	103.19999694824219	1507200
17	2020-08-14	102.55000305175781	103.73999786376953	102.16000366210938	102.94999694824219	102.94999694824219	1359400
18	2020-08-17	103.5	104.12000274658203	102.06999969482422	102.5999984741211	102.5999984741211	1381200
19	2020-08-18	102.47000122070312	103.44000244140625	102.37999725341797	102.69000244140625	102.69000244140625	1190900
20	2020-08-19	103.0	105.6500015258789	102.48999786376953	104.0	104.0	2513600
21	2020-08-20	103.41999816894531	103.98999786376953	101.69999694824219	102.81999969482422	102.81999969482422	2622500
22	2020-08-21	105.62000274658203	106.38500213623047	95.11000061035156	95.87999725341797	95.87999725341797	9291400
23	2020-08-24	97.1500015258789	99.43000030517578	95.9000015258789	96.29000091552734	96.29000091552734	3805000
24	2020-08-25	96.5	98.12999725341797	96.47000122070312	97.58000183105469	97.58000183105469	2116000
25	2020-08-26	97.58999633789062	98.80000305175781	97.44000244140625	98.06999969482422	98.06999969482422	1313800
26	2020-08-27	98.88999938964844	99.12000274658203	95.41999816894531	95.61000061035156	95.61000061035156	1713300
27	2020-08-28	96.19000244140625	97.69000244140625	96.19000244140625	97.33000183105469	97.33000183105469	1883700
28	2020-08-31	98.0	98.7249984741211	96.73999786376953	98.5199966430664	98.5199966430664	1333300
29	2020-09-01	98.54000091552734	99.81500244140625	98.05000305175781	99.73999786376953	99.73999786376953	1647000
30	2020-09-02	99.54000091552734	102.87000274658203	99.4000015258789	102.5	102.5	1775000
31	2020-09-03	101.33000183105469	101.5	97.11000061035156	97.88999938964844	97.88999938964844	2344100
32	2020-09-04	97.19999694824219	98.26000213623047	94.04000091552734	94.94999694824219	94.94999694824219	1605600
33	2020-09-08	93.95999908447266	94.76000213623047	92.02999877929688	93.38999938964844	93.38999938964844	2023600
34	2020-09-09	94.83000183105469	95.25	92.87000274658203	92.88999938964844	92.88999938964844	1889900
35	2020-09-10	93.47000122070312	93.94999694824219	90.62000274658203	90.69000244140625	90.69000244140625	2403400
36	2020-09-11	91.2300033569336	92.5	90.76499938964844	92.3499984741211	92.3499984741211	1701300
37	2020-09-14	93.33000183105469	95.3499984741211	93.33000183105469	94.2300033569336	94.2300033569336	1493800
38	2020-09-15	95.30000305175781	96.55999755859375	95.1500015258789	96.20999908447266	96.20999908447266	854000
39	2020-09-16	98.27999877929688	99.0	97.5	97.97000122070312	97.97000122070312	1545700
40	2020-09-17	96.06999969482422	98.2699966430664	95.94999694824219	98.25	98.25	1855300
41	2020-09-18	98.27999877929688	99.87999725341797	96.05999755859375	97.0999984741211	97.0999984741211	2194300
42	2020-09-21	96.58000183105469	97.86000061035156	95.7750015258789	97.80000305175781	97.80000305175781	1476500
43	2020-09-22	97.9800033569336	98.41999816894531	95.44000244140625	97.41999816894531	97.41999816894531	1287000
44	2020-09-23	97.44999694824219	98.82499694824219	96.2300033569336	96.36000061035156	96.36000061035156	1192200
45	2020-09-24	96.0	97.3489990234375	95.5999984741211	96.5999984741211	96.5999984741211	1264300
46	2020-09-25	96.18000030517578	98.48999786376953	95.9000015258789	98.12000274658203	98.12000274658203	751000
47	2020-09-28	98.79000091552734	100.41999816894531	98.69999694824219	100.25	100.25	1191600
48	2020-09-29	100.48999786376953	101.30000305175781	99.59500122070312	99.5999984741211	99.5999984741211	815000
49	2020-09-30	99.69000244140625	100.11000061035156	98.31999969482422	98.77999877929688	98.77999877929688	1187900
50	2020-10-01	99.68000030517578	99.94000244140625	97.0	97.4800033569336	97.4800033569336	1395800
51	2020-10-02	96.0	98.98999786376953	95.4800033569336	98.2699966430664	98.2699966430664	1235500
52	2020-10-05	99.29000091552734	99.9000015258789	98.30999755859375	99.69000244140625	99.69000244140625	1019900
53	2020-10-06	99.69000244140625	102.1500015258789	99.30000305175781	99.48999786376953	99.48999786376953	1046100
54	2020-10-07	100.52999877929688	102.0	100.05999755859375	101.16000366210938	101.16000366210938	839000
55	2020-10-08	101.4000015258789	103.3949966430664	101.4000015258789	103.18000030517578	103.18000030517578	1045300
56	2020-10-09	103.5	106.29000091552734	103.375	105.26000213623047	105.26000213623047	1104700
57	2020-10-12	105.41000366210938	105.95999908447266	104.76000213623047	105.72000122070312	105.72000122070312	943000
58	2020-10-13	105.56999969482422	106.25	104.12999725341797	104.48999786376953	104.48999786376953	1343800
59	2020-10-14	104.94999694824219	105.55999755859375	103.95500183105469	104.9800033569336	104.9800033569336	1056900
60	2020-10-15	104.02999877929688	105.88999938964844	103.72000122070312	105.68000030517578	105.68000030517578	1148500
61	2020-10-16	105.48999786376953	106.62899780273438	104.70999908447266	104.91000366210938	104.91000366210938	800400
62	2020-10-19	105.1500015258789	107.97000122070312	105.1500015258789	106.68000030517578	106.68000030517578	1124700
63	2020-10-20	107.0	107.66000366210938	105.2300033569336	105.44999694824219	105.44999694824219	824100
64	2020-10-21	106.08999633789062	107.40699768066406	105.69999694824219	105.69999694824219	105.69999694824219	913500
65	2020-10-22	106.20999908447266	106.80000305175781	104.94999694824219	106.26000213623047	106.26000213623047	916500
66	2020-10-23	106.37000274658203	108.5	105.79000091552734	107.87999725341797	107.87999725341797	1073400
67	2020-10-26	106.6500015258789	107.70999908447266	104.86000061035156	105.8499984741211	105.8499984741211	707600
68	2020-10-27	106.2300033569336	107.58999633789062	105.81999969482422	106.9000015258789	106.9000015258789	852300
69	2020-10-28	105.41999816894531	106.26000213623047	103.3949966430664	104.30000305175781	104.30000305175781	967000
70	2020-10-29	104.08000183105469	105.9000015258789	103.66000366210938	104.54000091552734	104.54000091552734	1210300
71	2020-10-30	104.23999786376953	105.94999694824219	102.7699966430664	104.87000274658203	104.87000274658203	1646300
72	2020-11-02	105.37000274658203	106.62000274658203	103.94000244140625	104.73999786376953	104.73999786376953	793400
73	2020-11-03	106.01000213623047	109.38800048828125	106.01000213623047	107.72000122070312	107.72000122070312	1282700
74	2020-11-04	108.61000061035156	109.87000274658203	107.23999786376953	107.80000305175781	107.80000305175781	1401300
75	2020-11-05	109.04000091552734	111.69999694824219	109.0	111.12999725341797	111.12999725341797	1113100
76	2020-11-06	110.73999786376953	113.58000183105469	109.97000122070312	112.97000122070312	112.97000122070312	945100
77	2020-11-09	115.29000091552734	117.91999816894531	114.63999938964844	115.55999755859375	115.55999755859375	1502200
78	2020-11-10	114.70999908447266	114.70999908447266	111.82499694824219	112.0	112.0	1437200
79	2020-11-11	112.19000244140625	115.8550033569336	112.19000244140625	115.44000244140625	115.44000244140625	1032500
80	2020-11-12	115.0	115.29499816894531	113.27999877929688	114.0199966430664	114.0199966430664	1130000
81	2020-11-13	115.0	116.44000244140625	114.0999984741211	116.0999984741211	116.0999984741211	801200
82	2020-11-16	117.0	118.7699966430664	116.41000366210938	117.66999816894531	117.66999816894531	1367400
83	2020-11-17	117.0	118.16000366210938	115.40799713134766	117.55999755859375	117.55999755859375	1084500
84	2020-11-18	117.77999877929688	118.66999816894531	115.13999938964844	115.13999938964844	115.13999938964844	1693500
85	2020-11-19	114.19999694824219	118.45999908447266	112.6500015258789	117.95999908447266	117.95999908447266	1966700
86	2020-11-20	118.0	118.98999786376953	116.0199966430664	116.16999816894531	116.16999816894531	1600100
87	2020-11-23	117.0	117.80000305175781	115.70999908447266	117.1500015258789	117.1500015258789	1209800
88	2020-11-24	118.13999938964844	118.61000061035156	117.37000274658203	118.12000274658203	118.12000274658203	1277000
89	2020-11-25	117.88999938964844	119.16999816894531	117.12000274658203	118.5199966430664	118.5199966430664	1154300
90	2020-11-27	118.2300033569336	120.6500015258789	118.04000091552734	119.06999969482422	119.06999969482422	578100
91	2020-11-30	119.4000015258789	120.08999633789062	118.16500091552734	120.04000091552734	120.04000091552734	1490900
92	2020-12-01	120.5	122.96499633789062	120.0	121.83999633789062	121.83999633789062	1485400
93	2020-12-02	120.44999694824219	122.0250015258789	120.44999694824219	121.87999725341797	121.87999725341797	996700
94	2020-12-03	121.87999725341797	123.08999633789062	121.62999725341797	122.63999938964844	122.63999938964844	936300
95	2020-12-04	123.12000274658203	124.75	122.69000244140625	123.20999908447266	123.20999908447266	879000
96	2020-12-07	123.87999725341797	124.91999816894531	123.12000274658203	124.91000366210938	124.91000366210938	1418600
97	2020-12-08	124.66999816894531	127.30999755859375	124.5199966430664	127.12999725341797	127.12999725341797	1489400
98	2020-12-09	126.91999816894531	127.5	123.77999877929688	124.66999816894531	124.66999816894531	1064000
99	2020-12-10	123.08000183105469	125.05000305175781	122.27999877929688	124.76000213623047	124.76000213623047	958000
100	2020-12-11	124.5199966430664	126.43000030517578	123.69999694824219	126.30000305175781	126.30000305175781	1080400
101	2020-12-14	126.55000305175781	127.25	123.31999969482422	123.72000122070312	123.72000122070312	1117900
102	2020-12-15	125.12999725341797	125.5999984741211	122.80000305175781	123.37000274658203	123.37000274658203	1243500
103	2020-12-16	123.44999694824219	124.2699966430664	122.12000274658203	123.91000366210938	123.91000366210938	1331900
104	2020-12-17	124.91000366210938	126.91000366210938	124.38999938964844	126.86000061035156	126.86000061035156	1377700
105	2020-12-18	127.1500015258789	128.58999633789062	126.52999877929688	128.25999450683594	128.25999450683594	2937600
106	2020-12-21	126.98999786376953	127.52999877929688	125.16999816894531	126.97000122070312	126.97000122070312	1151700
107	2020-12-22	126.94000244140625	129.74000549316406	126.80999755859375	128.69000244140625	128.69000244140625	2726100
108	2020-12-23	129.47000122070312	131.86000061035156	129.1699981689453	130.4199981689453	130.4199981689453	1012200
109	2020-12-24	130.7100067138672	130.99000549316406	130.1199951171875	130.9499969482422	130.9499969482422	233900
110	2020-12-28	132.5	132.6199951171875	131.27000427246094	131.82000732421875	131.82000732421875	1614900
111	2020-12-29	132.13999938964844	132.4199981689453	129.72000122070312	130.00999450683594	130.00999450683594	615900
112	2020-12-30	130.64999389648438	132.13999938964844	130.27000427246094	131.24000549316406	131.24000549316406	1519000
113	2020-12-31	131.72000122070312	132.25	130.6699981689453	132.08999633789062	132.08999633789062	616500
114	2021-01-04	132.4199981689453	132.75	129.31700134277344	131.17999267578125	131.17999267578125	1466400
115	2021-01-05	131.5	134.0	131.1999969482422	133.83999633789062	133.83999633789062	1171200
116	2021-01-06	133.60000610351562	137.3769989013672	133.19000244140625	136.11000061035156	136.11000061035156	1976200
117	2021-01-07	137.14999389648438	141.02999877929688	136.61000061035156	141.0	141.0	1824700
118	2021-01-08	140.91000366210938	147.02000427246094	140.91000366210938	146.8000030517578	146.8000030517578	2190300
119	2021-01-11	145.0	151.16000366210938	144.97999572753906	150.14999389648438	150.14999389648438	1854300
120	2021-01-12	149.60000610351562	150.552001953125	146.60000610351562	146.82000732421875	146.82000732421875	1862100
121	2021-01-13	147.60000610351562	148.5800018310547	146.02000427246094	146.61000061035156	146.61000061035156	1203200
122	2021-01-14	147.3800048828125	148.69000244140625	146.85000610351562	147.02999877929688	147.02999877929688	1043200
123	2021-01-15	148.38999938964844	148.60000610351562	145.33999633789062	146.2899932861328	146.2899932861328	3089700
124	2021-01-19	147.13999938964844	148.39999389648438	145.22999572753906	147.07000732421875	147.07000732421875	1328200
125	2021-01-20	148.7100067138672	150.6199951171875	147.1999969482422	147.52999877929688	147.52999877929688	1191300
126	2021-01-21	148.0800018310547	148.82000732421875	146.4499969482422	146.67999267578125	146.67999267578125	835300
127	2021-01-22	146.2899932861328	147.9499969482422	145.14999389648438	145.16000366210938	145.16000366210938	1289200
128	2021-01-25	145.94000244140625	148.52499389648438	145.1699981689453	146.0500030517578	146.0500030517578	2632200
129	2021-01-26	146.0500030517578	147.05999755859375	145.19500732421875	146.8800048828125	146.8800048828125	1432600
130	2021-01-27	144.8800048828125	152.35000610351562	144.22999572753906	151.1199951171875	151.1199951171875	2672900
131	2021-01-28	152.0	153.2100067138672	145.24000549316406	145.4199981689453	145.4199981689453	2931800
132	2021-01-29	145.5	146.85499572753906	140.75999450683594	141.58999633789062	141.58999633789062	2065300
133	2021-02-01	142.8800048828125	143.64500427246094	140.82000732421875	142.80999755859375	142.80999755859375	1296500
134	2021-02-02	143.97000122070312	144.8679962158203	141.50999450683594	141.5399932861328	141.5399932861328	2376100
135	2021-02-03	142.4600067138672	142.92999267578125	141.0500030517578	141.4600067138672	141.4600067138672	1183400
136	2021-02-04	142.27999877929688	142.55999755859375	139.6999969482422	140.58999633789062	140.58999633789062	1107700
137	2021-02-05	141.1699981689453	143.1999969482422	141.1699981689453	142.9499969482422	142.9499969482422	1114100
138	2021-02-08	144.0	144.9600067138672	143.34500122070312	144.6999969482422	144.6999969482422	1004800
139	2021-02-09	144.3800048828125	146.91000366210938	144.3249969482422	146.39999389648438	146.39999389648438	857500
140	2021-02-10	147.38999938964844	148.75999450683594	146.11500549316406	148.4499969482422	148.4499969482422	1004900
141	2021-02-11	149.49000549316406	150.42999267578125	148.10000610351562	150.35000610351562	150.35000610351562	871200
142	2021-02-12	150.77999877929688	153.69000244140625	150.4199981689453	153.47999572753906	153.47999572753906	1349800
143	2021-02-16	154.5	155.5	150.3300018310547	151.07000732421875	151.07000732421875	1033400
144	2021-02-17	150.39999389648438	150.52999877929688	146.3000030517578	149.05999755859375	149.05999755859375	1002900
145	2021-02-18	147.38999938964844	149.49000549316406	147.16000366210938	148.0399932861328	148.0399932861328	1574300
146	2021-02-19	150.6199951171875	150.8699951171875	141.17999267578125	142.19000244140625	142.19000244140625	3182300
147	2021-02-22	141.61000061035156	143.08999633789062	137.57000732421875	137.6300048828125	137.6300048828125	2068600
148	2021-02-23	135.8699951171875	140.36000061035156	133.52999877929688	139.57000732421875	139.57000732421875	1959300
149	2021-02-24	138.64999389648438	143.83999633789062	138.22000122070312	143.63999938964844	143.63999938964844	1111100
150	2021-02-25	143.3300018310547	144.49000549316406	138.7100067138672	139.6300048828125	139.6300048828125	1303200
151	2021-02-26	140.67999267578125	142.99000549316406	139.36500549316406	141.52000427246094	141.52000427246094	1721800
152	2021-03-01	144.00999450683594	144.5399932861328	142.6199951171875	144.4499969482422	144.4499969482422	830300
153	2021-03-02	144.9499969482422	145.22999572753906	141.42999267578125	141.75999450683594	141.75999450683594	887900
154	2021-03-03	141.75999450683594	141.75999450683594	136.74000549316406	137.47999572753906	137.47999572753906	952100
155	2021-03-04	137.0	137.8000030517578	131.25999450683594	132.42999267578125	132.42999267578125	2203400
156	2021-03-05	133.8800048828125	135.3300018310547	129.08999633789062	134.6999969482422	134.6999969482422	1350700
157	2021-03-08	134.49000549316406	135.17999267578125	132.17999267578125	132.22999572753906	132.22999572753906	1111000
158	2021-03-09	133.8699951171875	137.02000427246094	133.67999267578125	136.30999755859375	136.30999755859375	934200
159	2021-03-10	137.58999633789062	138.0	135.05999755859375	135.27999877929688	135.27999877929688	857500
160	2021-03-11	138.02000427246094	138.63999938964844	135.97999572753906	136.24000549316406	136.24000549316406	793500
161	2021-03-12	135.02000427246094	136.22000122070312	134.22000122070312	136.00999450683594	136.00999450683594	1098600
162	2021-03-15	136.6300048828125	137.51800537109375	135.1300048828125	136.89999389648438	136.89999389648438	706900
163	2021-03-16	137.27000427246094	138.0399932861328	136.4530029296875	137.47999572753906	137.47999572753906	803300
164	2021-03-17	136.39999389648438	137.6699981689453	134.75999450683594	137.35000610351562	137.35000610351562	706700
165	2021-03-18	135.8699951171875	138.3300018310547	135.36000061035156	136.0	136.0	1141400
166	2021-03-19	136.33999633789062	137.44000244140625	134.61000061035156	134.77000427246094	134.77000427246094	1235100
167	2021-03-22	134.77000427246094	137.9499969482422	134.77000427246094	137.42999267578125	137.42999267578125	724200
168	2021-03-23	138.10000610351562	138.67999267578125	134.5399932861328	135.17999267578125	135.17999267578125	949600
169	2021-03-24	135.1999969482422	136.13999938964844	134.0500030517578	135.25999450683594	135.25999450683594	848300
170	2021-03-25	134.24000549316406	136.50999450683594	133.67999267578125	136.22999572753906	136.22999572753906	928500
171	2021-03-26	137.02000427246094	142.35000610351562	136.5	142.19000244140625	142.19000244140625	965700
172	2021-03-29	141.89999389648438	143.8699951171875	140.8699951171875	141.32000732421875	141.32000732421875	1629800
173	2021-03-30	140.92999267578125	142.24400329589844	140.39500427246094	141.5399932861328	141.5399932861328	864300
174	2021-03-31	142.0	144.77000427246094	141.91299438476562	143.39999389648438	143.39999389648438	1192600
175	2021-04-01	144.0	144.60000610351562	142.75999450683594	143.7899932861328	143.7899932861328	1024800
176	2021-04-05	145.0	147.75999450683594	144.50999450683594	147.3300018310547	147.3300018310547	789900
177	2021-04-06	146.39999389648438	147.0	145.3800048828125	145.9499969482422	145.9499969482422	997900
178	2021-04-07	145.9199981689453	145.9199981689453	143.27499389648438	143.9499969482422	143.9499969482422	680800
179	2021-04-08	145.55999755859375	146.0	143.88699340820312	144.64999389648438	144.64999389648438	1035900
180	2021-04-09	145.1999969482422	146.32000732421875	143.67999267578125	146.22999572753906	146.22999572753906	657600
181	2021-04-12	146.05999755859375	146.22999572753906	144.14999389648438	145.02999877929688	145.02999877929688	809900
182	2021-04-13	145.1699981689453	145.6300048828125	143.0500030517578	143.42999267578125	143.42999267578125	924600
183	2021-04-14	143.3300018310547	144.5	142.2100067138672	143.4199981689453	143.4199981689453	955200
184	2021-04-15	143.99000549316406	145.4600067138672	143.66000366210938	145.27000427246094	145.27000427246094	998100
185	2021-04-16	146.07000732421875	146.49000549316406	144.89999389648438	145.39999389648438	145.39999389648438	3120200
186	2021-04-19	145.0	145.52000427246094	142.22999572753906	143.6300048828125	143.6300048828125	731400
187	2021-04-20	143.08999633789062	143.77999877929688	141.74000549316406	143.0	143.0	588400
188	2021-04-21	142.8300018310547	145.36000061035156	142.60000610351562	144.64999389648438	144.64999389648438	506900
189	2021-04-22	144.97999572753906	146.10000610351562	144.10000610351562	145.60000610351562	145.60000610351562	836100
190	2021-04-23	145.6999969482422	148.16000366210938	145.22000122070312	147.86000061035156	147.86000061035156	685900
191	2021-04-26	147.99000549316406	148.96499633789062	147.19000244140625	148.74000549316406	148.74000549316406	562700
192	2021-04-27	149.0	149.77999877929688	147.0	148.38999938964844	148.38999938964844	939800
193	2021-04-28	148.32000732421875	149.2899932861328	146.52999877929688	146.61000061035156	146.61000061035156	929000
194	2021-04-29	147.58999633789062	148.49000549316406	145.9499969482422	148.38999938964844	148.38999938964844	431600
195	2021-04-30	147.1199951171875	147.72999572753906	143.91000366210938	144.35000610351562	144.35000610351562	808400
196	2021-05-03	145.4499969482422	145.4499969482422	140.27000427246094	140.39999389648438	140.39999389648438	1111400
197	2021-05-04	139.3000030517578	140.60000610351562	137.47999572753906	140.32000732421875	140.32000732421875	1028900
198	2021-05-05	141.41000366210938	141.88999938964844	140.13999938964844	140.72000122070312	140.72000122070312	741400
199	2021-05-06	140.47999572753906	142.8699951171875	139.72999572753906	142.80999755859375	142.80999755859375	632400
200	2021-05-07	143.36000061035156	144.91000366210938	142.61000061035156	143.41000366210938	143.41000366210938	611900
201	2021-05-10	142.85000610351562	142.85000610351562	139.67999267578125	139.89999389648438	139.89999389648438	660200
202	2021-05-11	138.0399932861328	139.6699981689453	137.00999450683594	138.92999267578125	138.92999267578125	1038100
203	2021-05-12	137.63999938964844	138.49000549316406	135.30999755859375	135.4199981689453	135.4199981689453	1009500
204	2021-05-13	136.50999450683594	138.41000366210938	136.0	138.0500030517578	138.0500030517578	983400
205	2021-05-14	139.5800018310547	140.72999572753906	138.8000030517578	139.85000610351562	139.85000610351562	814600
206	2021-05-17	139.85000610351562	141.10000610351562	138.8000030517578	139.5399932861328	139.5399932861328	689300
207	2021-05-18	140.74000549316406	140.74000549316406	138.35000610351562	138.38999938964844	138.38999938964844	1009000
208	2021-05-19	136.25	138.27000427246094	134.64999389648438	138.14999389648438	138.14999389648438	1324300
209	2021-05-20	135.96600341796875	142.0800018310547	135.96600341796875	141.02999877929688	141.02999877929688	1513600
210	2021-05-21	141.32000732421875	142.1699981689453	139.36000061035156	139.66000366210938	139.66000366210938	1015900
211	2021-05-24	140.47999572753906	141.69000244140625	140.44000244140625	140.8000030517578	140.8000030517578	611200
212	2021-05-25	141.11000061035156	141.1699981689453	139.80999755859375	139.97999572753906	139.97999572753906	753700
213	2021-05-26	139.91000366210938	141.64999389648438	139.81500244140625	141.35000610351562	141.35000610351562	701100
214	2021-05-27	141.3000030517578	142.15499877929688	140.18499755859375	140.5399932861328	140.5399932861328	1148600
215	2021-05-28	141.0	142.61000061035156	140.88499450683594	142.3800048828125	142.3800048828125	785200
216	2021-06-01	143.07000732421875	143.89999389648438	141.9600067138672	141.97000122070312	141.97000122070312	829500
217	2021-06-02	141.6199951171875	143.99000549316406	141.22000122070312	143.92999267578125	143.92999267578125	841600
218	2021-06-03	143.7899932861328	145.5	142.60000610351562	145.02999877929688	145.02999877929688	997500
219	2021-06-04	145.58999633789062	149.1999969482422	145.58999633789062	148.8800048828125	148.8800048828125	1105100
220	2021-06-07	148.8800048828125	150.0500030517578	147.36000061035156	148.14999389648438	148.14999389648438	908500
221	2021-06-08	148.9199981689453	149.42999267578125	147.8800048828125	148.74000549316406	148.74000549316406	655900
222	2021-06-09	149.13999938964844	149.25999450683594	146.89999389648438	146.97000122070312	146.97000122070312	462100
223	2021-06-10	147.0	148.97999572753906	146.6699981689453	148.94000244140625	148.94000244140625	413000
224	2021-06-11	149.14999389648438	149.14999389648438	146.92999267578125	147.8300018310547	147.8300018310547	637300
225	2021-06-14	148.19000244140625	148.6699981689453	146.9250030517578	148.5800018310547	148.5800018310547	670100
226	2021-06-15	149.33999633789062	150.69000244140625	147.8000030517578	147.97999572753906	147.97999572753906	1198100
227	2021-06-16	148.5	149.72900390625	147.4499969482422	148.89999389648438	148.89999389648438	788500
228	2021-06-17	148.89999389648438	151.92999267578125	148.52999877929688	149.35000610351562	149.35000610351562	982300
229	2021-06-18	148.30999755859375	149.6199951171875	146.89999389648438	147.47999572753906	147.47999572753906	1533500
230	2021-06-21	148.02999877929688	149.47000122070312	146.31399536132812	149.0800018310547	149.0800018310547	986500
231	2021-06-22	148.61000061035156	150.8000030517578	148.07000732421875	150.57000732421875	150.57000732421875	917000
232	2021-06-23	150.61000061035156	151.27000427246094	150.25	150.9499969482422	150.9499969482422	1665900
233	2021-06-24	151.89999389648438	153.2100067138672	151.14999389648438	152.66000366210938	152.66000366210938	605000
234	2021-06-25	153.0399932861328	153.97999572753906	152.69700622558594	153.32000732421875	153.32000732421875	1026300
235	2021-06-28	153.24000549316406	154.8800048828125	153.11000061035156	154.41000366210938	154.41000366210938	500400
236	2021-06-29	154.41000366210938	155.8800048828125	154.0050048828125	155.7899932861328	155.7899932861328	600100
237	2021-06-30	155.0	155.10000610351562	153.80999755859375	154.41000366210938	154.41000366210938	939600
238	2021-07-01	154.52000427246094	154.52000427246094	152.92999267578125	153.55999755859375	153.55999755859375	1137300
239	2021-07-02	152.52000427246094	153.42999267578125	150.35000610351562	153.14999389648438	153.14999389648438	836500
240	2021-07-06	153.39999389648438	154.30999755859375	151.5399932861328	154.16000366210938	154.16000366210938	700900
241	2021-07-07	155.0	155.52499389648438	153.4600067138672	155.3000030517578	155.3000030517578	788800
242	2021-07-08	153.52999877929688	155.58999633789062	151.85499572753906	154.1699981689453	154.1699981689453	512100
243	2021-07-09	154.9199981689453	155.91000366210938	154.05999755859375	155.80999755859375	155.80999755859375	475500
244	2021-07-12	156.5	158.1300048828125	156.05999755859375	157.72000122070312	157.72000122070312	1397200
245	2021-07-13	157.72000122070312	158.5800018310547	156.99000549316406	157.4199981689453	157.4199981689453	743200
246	2021-07-14	158.19000244140625	158.82000732421875	157.3000030517578	157.9199981689453	157.9199981689453	761700
247	2021-07-15	157.16000366210938	157.41000366210938	155.61000061035156	156.55999755859375	156.55999755859375	848800
248	2021-07-16	157.19000244140625	157.75	154.83999633789062	155.00999450683594	155.00999450683594	2269900
249	2021-07-19	153.07000732421875	154.88499450683594	152.9600067138672	154.77999877929688	154.77999877929688	799300
250	2021-07-20	155.60000610351562	157.44000244140625	155.02000427246094	156.58999633789062	156.58999633789062	849200
251	2021-07-21	157.07000732421875	158.49000549316406	156.6300048828125	158.4600067138672	158.4600067138672	470100
252	2021-07-22	159.0	159.3800048828125	158.25	158.5800018310547	158.5800018310547	544800
253	2021-07-23	159.5500030517578	160.86000061035156	158.22999572753906	159.6999969482422	159.6999969482422	546400
254	2021-07-26	159.5	159.97999572753906	158.3300018310547	159.97999572753906	159.97999572753906	510800
255	2021-07-27	159.8300018310547	159.8300018310547	156.22999572753906	158.83999633789062	158.83999633789062	894000
256	2021-07-28	159.27000427246094	161.1999969482422	159.02499389648438	160.14999389648438	160.14999389648438	663300
257	2021-07-29	160.99000549316406	162.86000061035156	160.7100067138672	161.7100067138672	161.7100067138672	829800
258	2021-07-30	161.02999877929688	164.88499450683594	161.02999877929688	164.5500030517578	164.5500030517578	1047200
259	2021-08-02	165.0	165.47999572753906	163.8000030517578	164.91000366210938	164.91000366210938	848400
260	2021-08-03	165.4199981689453	166.8800048828125	164.47999572753906	166.7100067138672	166.7100067138672	758700
261	2021-08-04	166.3000030517578	168.1739959716797	166.0399932861328	167.07000732421875	167.07000732421875	598200
262	2021-08-05	167.39999389648438	167.6199951171875	165.52999877929688	166.39999389648438	166.39999389648438	951800
263	2021-08-06	166.58999633789062	167.6300048828125	166.0	166.60000610351562	166.60000610351562	587000
264	2021-08-09	166.4199981689453	167.14999389648438	166.07000732421875	166.9499969482422	166.9499969482422	501200
265	2021-08-10	167.5800018310547	167.99000549316406	164.50999450683594	165.6300048828125	165.6300048828125	680200
266	2021-08-11	165.61000061035156	165.6199951171875	163.6699981689453	165.0500030517578	165.0500030517578	585100
267	2021-08-12	165.0	165.1060028076172	163.22999572753906	165.02999877929688	165.02999877929688	576200
268	2021-08-13	165.42999267578125	166.25	164.1649932861328	166.10000610351562	166.10000610351562	503500
269	2021-08-16	165.58999633789062	166.69000244140625	164.47000122070312	166.64999389648438	166.64999389648438	452900
270	2021-08-17	165.75	165.80999755859375	163.17999267578125	164.4199981689453	164.4199981689453	543400
271	2021-08-18	163.8000030517578	165.25999450683594	163.11000061035156	163.66000366210938	163.66000366210938	1066300
272	2021-08-19	163.63999938964844	168.94000244140625	161.11000061035156	166.69000244140625	166.69000244140625	1389600
273	2021-08-20	166.36000061035156	169.22000122070312	166.0800018310547	168.7899932861328	168.7899932861328	801800
274	2021-08-23	169.49000549316406	172.91000366210938	169.3350067138672	171.32000732421875	171.32000732421875	804100
275	2021-08-24	173.25	175.13999938964844	172.75	174.92999267578125	174.92999267578125	1066000
276	2021-08-25	174.7899932861328	175.32000732421875	173.92999267578125	174.63999938964844	174.63999938964844	1146900
277	2021-08-26	174.5800018310547	175.89999389648438	173.9600067138672	175.5800018310547	175.5800018310547	1067900
278	2021-08-27	176.0	178.32000732421875	174.82000732421875	177.50999450683594	177.50999450683594	786600
279	2021-08-30	177.77000427246094	180.39500427246094	177.77000427246094	179.08999633789062	179.08999633789062	597000
280	2021-08-31	180.0399932861328	180.07000732421875	177.27999877929688	179.3800048828125	179.3800048828125	1017700
281	2021-09-01	178.9600067138672	179.85000610351562	177.00999450683594	178.72000122070312	178.72000122070312	1335200
282	2021-09-02	179.72999572753906	180.32000732421875	178.98300170898438	180.2899932861328	180.2899932861328	554700
283	2021-09-03	180.25	182.13999938964844	180.0	181.27999877929688	181.27999877929688	715500
284	2021-09-07	181.10000610351562	182.49000549316406	180.42999267578125	181.1699981689453	181.1699981689453	596300
285	2021-09-08	180.6999969482422	181.55999755859375	179.30999755859375	181.4600067138672	181.4600067138672	529800
286	2021-09-09	181.91000366210938	181.91000366210938	180.1649932861328	180.7899932861328	180.7899932861328	939900
287	2021-09-10	181.9499969482422	182.0	179.9199981689453	180.13999938964844	180.13999938964844	628400
288	2021-09-13	181.0	181.08999633789062	176.89999389648438	178.1699981689453	178.1699981689453	1351700
289	2021-09-14	178.92999267578125	179.15499877929688	177.5	178.1699981689453	178.1699981689453	923900
290	2021-09-15	178.61000061035156	180.39999389648438	177.77000427246094	179.63999938964844	179.63999938964844	578500
291	2021-09-16	179.3300018310547	179.9949951171875	178.11000061035156	179.77999877929688	179.77999877929688	609600
292	2021-09-17	178.52000427246094	179.99000549316406	177.17999267578125	177.4499969482422	177.4499969482422	1167200
293	2021-09-20	174.8800048828125	174.8800048828125	172.52999877929688	173.8800048828125	173.8800048828125	1109800
294	2021-09-21	175.2899932861328	175.2899932861328	172.77000427246094	174.22999572753906	174.22999572753906	704400
295	2021-09-22	174.9199981689453	177.50999450683594	174.27999877929688	176.72000122070312	176.72000122070312	642800
296	2021-09-23	177.6300048828125	180.7100067138672	177.33999633789062	179.75	179.75	634500
297	2021-09-24	178.8699951171875	179.1199951171875	177.63999938964844	178.3800048828125	178.3800048828125	576800
298	2021-09-27	177.2899932861328	177.57000732421875	175.5	176.8300018310547	176.8300018310547	876900
299	2021-09-28	175.00999450683594	175.75999450683594	167.89999389648438	167.89999389648438	167.89999389648438	1394000
300	2021-09-29	168.57000732421875	170.4550018310547	166.7899932861328	166.88999938964844	166.88999938964844	1126400
301	2021-09-30	167.63999938964844	168.91000366210938	164.2100067138672	164.2899932861328	164.2899932861328	1240900
302	2021-10-01	164.72999572753906	166.25	163.22999572753906	165.4199981689453	165.4199981689453	801000
303	2021-10-04	164.8800048828125	165.5399932861328	159.38999938964844	161.16000366210938	161.16000366210938	1187200
304	2021-10-05	161.9199981689453	163.7949981689453	161.32000732421875	162.75	162.75	812400
305	2021-10-06	160.7100067138672	162.1699981689453	159.07000732421875	161.14999389648438	161.14999389648438	1037500
306	2021-10-07	163.14999389648438	166.3249969482422	162.75999450683594	163.22999572753906	163.22999572753906	1037300
307	2021-10-08	163.25	163.42999267578125	160.94000244140625	161.75999450683594	161.75999450683594	670400
308	2021-10-11	161.13999938964844	163.55999755859375	161.00999450683594	161.67999267578125	161.67999267578125	706900
309	2021-10-12	162.94000244140625	162.97000122070312	160.42999267578125	161.30999755859375	161.30999755859375	915600
310	2021-10-13	162.42999267578125	165.0	161.60000610351562	164.02999877929688	164.02999877929688	893700
311	2021-10-14	165.58999633789062	168.4600067138672	165.58999633789062	168.27000427246094	168.27000427246094	583200
312	2021-10-15	168.80999755859375	169.5800018310547	167.9499969482422	168.7100067138672	168.7100067138672	1094700
313	2021-10-18	168.57000732421875	172.89999389648438	168.1999969482422	172.6300048828125	172.6300048828125	646000
314	2021-10-19	173.25999450683594	174.85000610351562	172.97999572753906	174.72000122070312	174.72000122070312	606400
315	2021-10-20	175.0	176.42999267578125	173.5	174.1300048828125	174.1300048828125	473100
316	2021-10-21	174.67999267578125	176.5399932861328	173.30999755859375	176.4499969482422	176.4499969482422	647200
317	2021-10-22	176.64999389648438	178.8000030517578	175.92999267578125	176.22000122070312	176.22000122070312	417700
318	2021-10-25	176.55999755859375	178.34500122070312	175.22500610351562	177.60000610351562	177.60000610351562	463800
319	2021-10-26	178.64999389648438	179.0	176.6199951171875	177.77999877929688	177.77999877929688	636400
320	2021-10-27	177.44000244140625	179.49000549316406	176.64999389648438	176.94000244140625	176.94000244140625	360000
321	2021-10-28	178.0	180.3000030517578	177.77999877929688	179.35000610351562	179.35000610351562	400000
322	2021-10-29	178.25999450683594	180.25	178.07000732421875	180.02000427246094	180.02000427246094	703600
323	2021-11-01	180.5	181.67999267578125	179.27999877929688	181.02999877929688	181.02999877929688	514200
324	2021-11-02	182.0	185.41000366210938	181.16000366210938	184.7899932861328	184.7899932861328	817500
325	2021-11-03	184.11000061035156	184.72000122070312	181.99000549316406	183.4600067138672	183.4600067138672	737200
326	2021-11-04	184.0	186.10000610351562	183.3300018310547	186.05999755859375	186.05999755859375	777500
327	2021-11-05	186.89999389648438	187.77999877929688	183.1699981689453	183.67999267578125	183.67999267578125	1078000
328	2021-11-08	185.24000549316406	186.85000610351562	183.60000610351562	186.27999877929688	186.27999877929688	514400
329	2021-11-09	186.0	187.75999450683594	184.88999938964844	185.86000061035156	185.86000061035156	579700
330	2021-11-10	184.69000244140625	185.76800537109375	181.92999267578125	183.61000061035156	183.61000061035156	710200
331	2021-11-11	184.7100067138672	186.64999389648438	184.02000427246094	185.75999450683594	185.75999450683594	510300
332	2021-11-12	186.7100067138672	187.0	185.16000366210938	186.6199951171875	186.6199951171875	698700
333	2021-11-15	187.11000061035156	189.0500030517578	186.08999633789062	188.19000244140625	188.19000244140625	589300
334	2021-11-16	187.52999877929688	193.1750030517578	187.52000427246094	192.7100067138672	192.7100067138672	1148400
335	2021-11-17	192.0	194.47000122070312	189.68600463867188	194.35000610351562	194.35000610351562	1045200
336	2021-11-18	194.86000061035156	195.7030029296875	191.3000030517578	194.27000427246094	194.27000427246094	1341100
337	2021-11-19	195.0	196.17999267578125	193.5500030517578	194.6300048828125	194.6300048828125	1160400
338	2021-11-22	194.16000366210938	197.6999969482422	191.6999969482422	191.94000244140625	191.94000244140625	1631800
339	2021-11-23	192.0399932861328	198.58999633789062	190.4600067138672	195.2899932861328	195.2899932861328	1657000
340	2021-11-24	195.0399932861328	200.75999450683594	193.50999450683594	199.66000366210938	199.66000366210938	1779700
341	2021-11-26	197.6699981689453	199.32000732421875	190.69000244140625	191.3699951171875	191.3699951171875	809600
342	2021-11-29	194.0	198.97000122070312	193.89999389648438	197.74000549316406	197.74000549316406	1413900
343	2021-11-30	196.30999755859375	197.8350067138672	193.33999633789062	194.47999572753906	194.47999572753906	2596000
344	2021-12-01	197.0	198.4499969482422	193.4499969482422	193.6699981689453	193.6699981689453	1346700
345	2021-12-02	193.5	199.92999267578125	193.07000732421875	198.47999572753906	198.47999572753906	1199000
346	2021-12-03	200.0	201.49000549316406	196.0500030517578	199.22999572753906	199.22999572753906	1324300