Volt/voltron/data/LLY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	161.47000122070312	161.47000122070312	158.4499969482422	159.5399932861328	155.59629821777344	2247900
3	2020-07-27	159.60000610351562	161.74000549316406	158.58999633789062	160.5	156.53256225585938	2709700
4	2020-07-28	161.6699981689453	165.41000366210938	161.35000610351562	162.64999389648438	158.62942504882812	3483100
5	2020-07-29	162.52999877929688	163.02999877929688	161.10000610351562	161.75	157.7516632080078	3108900
6	2020-07-30	158.4499969482422	158.5	150.4499969482422	153.0	149.2179718017578	6638100
7	2020-07-31	153.1300048828125	153.33999633789062	148.74000549316406	150.2899932861328	146.57496643066406	5342700
8	2020-08-03	152.8000030517578	153.85000610351562	151.22000122070312	152.83999633789062	149.06192016601562	3615000
9	2020-08-04	153.3800048828125	156.0	153.08999633789062	154.85000610351562	151.02223205566406	3260000
10	2020-08-05	157.30999755859375	157.49000549316406	153.3000030517578	154.33999633789062	150.52484130859375	2386400
11	2020-08-06	153.85000610351562	155.5	151.0	152.8800048828125	149.10092163085938	2176200
12	2020-08-07	152.9600067138672	153.5	151.5800018310547	152.92999267578125	149.14971923828125	2017100
13	2020-08-10	152.92999267578125	153.49000549316406	151.52999877929688	153.0	149.2179718017578	1745200
14	2020-08-11	153.13999938964844	153.13999938964844	150.1999969482422	150.6300048828125	146.90655517578125	2103400
15	2020-08-12	150.7899932861328	153.1699981689453	150.60000610351562	152.5500030517578	148.77911376953125	2430400
16	2020-08-13	150.82000732421875	151.69000244140625	149.7899932861328	150.4600067138672	147.45606994628906	2077700
17	2020-08-14	149.8000030517578	151.69000244140625	149.14999389648438	150.08999633789062	147.0934295654297	1538000
18	2020-08-17	150.9199981689453	152.6999969482422	150.36000061035156	151.52999877929688	148.50466918945312	2704700
19	2020-08-18	152.14999389648438	153.14999389648438	151.14999389648438	153.11000061035156	150.05313110351562	1959700
20	2020-08-19	153.80999755859375	154.41000366210938	152.00999450683594	152.2899932861328	149.24949645996094	1938800
21	2020-08-20	152.5500030517578	152.85000610351562	150.85000610351562	151.33999633789062	148.3184814453125	1830200
22	2020-08-21	151.33999633789062	151.35000610351562	147.9499969482422	149.25999450683594	146.27999877929688	3112000
23	2020-08-24	150.0500030517578	150.39999389648438	148.25	149.52000427246094	146.53482055664062	2268400
24	2020-08-25	150.36000061035156	151.30999755859375	149.30999755859375	149.67999267578125	146.6916046142578	2216100
25	2020-08-26	149.19000244140625	149.4600067138672	147.41000366210938	149.25999450683594	146.27999877929688	3029700
26	2020-08-27	150.5800018310547	150.94000244140625	148.94000244140625	148.97000122070312	145.9958038330078	3146100
27	2020-08-28	148.83999633789062	149.14999389648438	146.97999572753906	147.33999633789062	144.39833068847656	2102600
28	2020-08-31	147.35000610351562	148.7899932861328	147.02999877929688	148.38999938964844	145.4273681640625	4430700
29	2020-09-01	148.61000061035156	149.1999969482422	146.64999389648438	147.3000030517578	144.359130859375	2358700
30	2020-09-02	146.7899932861328	150.0	146.50999450683594	149.5500030517578	146.56422424316406	2406800
31	2020-09-03	152.19000244140625	153.3699951171875	147.4600067138672	149.02000427246094	146.04481506347656	4226100
32	2020-09-04	148.77000427246094	152.5800018310547	147.9499969482422	150.91000366210938	147.89706420898438	4361800
33	2020-09-08	150.9499969482422	151.30999755859375	148.5	149.30999755859375	146.32899475097656	4351200
34	2020-09-09	150.6199951171875	154.1199951171875	150.30999755859375	151.97000122070312	148.93588256835938	2328500
35	2020-09-10	149.8800048828125	150.60000610351562	145.72000122070312	146.22000122070312	143.3007049560547	3961300
36	2020-09-11	147.55999755859375	149.19000244140625	146.8800048828125	148.08999633789062	145.13336181640625	3001400
37	2020-09-14	149.08999633789062	150.50999450683594	147.47000122070312	149.0	146.0251922607422	3072500
38	2020-09-15	149.9600067138672	151.8699951171875	149.4199981689453	150.0800018310547	147.08363342285156	2923500
39	2020-09-16	151.72000122070312	152.67999267578125	150.7899932861328	150.9600067138672	147.94606018066406	3618800
40	2020-09-17	150.1300048828125	152.67999267578125	149.4600067138672	152.47000122070312	149.42593383789062	3620700
41	2020-09-18	152.0399932861328	154.5	152.0399932861328	154.1699981689453	151.09194946289062	13209800
42	2020-09-21	153.1699981689453	153.66000366210938	149.05999755859375	151.17999267578125	148.16165161132812	3501600
43	2020-09-22	150.91000366210938	151.57000732421875	149.14999389648438	149.86000061035156	146.86801147460938	2926400
44	2020-09-23	150.0500030517578	151.58999633789062	148.6999969482422	149.80999755859375	146.8190155029297	3545700
45	2020-09-24	149.25999450683594	149.66000366210938	147.3699951171875	148.80999755859375	145.83897399902344	3424200
46	2020-09-25	148.38999938964844	150.39999389648438	147.85000610351562	150.25999450683594	147.26002502441406	2440600
47	2020-09-28	151.0	151.5800018310547	147.89999389648438	148.10000610351562	145.1431884765625	2427100
48	2020-09-29	147.97999572753906	148.44000244140625	145.92999267578125	146.25999450683594	143.33987426757812	3308300
49	2020-09-30	146.39999389648438	148.4499969482422	145.05999755859375	148.02000427246094	145.0647735595703	5083900
50	2020-10-01	148.3300018310547	148.7100067138672	144.05999755859375	144.2899932861328	141.4092254638672	3809200
51	2020-10-02	143.6699981689453	146.94000244140625	143.27000427246094	145.2100067138672	142.3108673095703	3880000
52	2020-10-05	145.07000732421875	147.47000122070312	144.17999267578125	146.6300048828125	143.7025146484375	2790600
53	2020-10-06	146.92999267578125	147.8300018310547	143.92999267578125	144.1300048828125	141.25241088867188	2409200
54	2020-10-07	148.52000427246094	149.88999938964844	146.85000610351562	148.9600067138672	145.9860076904297	4602800
55	2020-10-08	152.39999389648438	153.94000244140625	150.5	153.5	150.4353485107422	4686100
56	2020-10-09	154.08999633789062	157.14999389648438	154.07000732421875	156.8800048828125	153.7478790283203	4590600
57	2020-10-12	156.8300018310547	157.14999389648438	154.4199981689453	154.49000549316406	151.40557861328125	3242700
58	2020-10-13	153.0	154.3300018310547	148.5500030517578	150.0800018310547	147.08363342285156	5963900
59	2020-10-14	150.3800048828125	150.60000610351562	147.7100067138672	148.4600067138672	145.4959716796875	2710200
60	2020-10-15	146.50999450683594	146.91000366210938	145.3800048828125	146.77999877929688	143.84951782226562	3785900
61	2020-10-16	147.11000061035156	148.3800048828125	146.0	146.1199951171875	143.20269775390625	2918900
62	2020-10-19	147.0	147.41000366210938	142.2100067138672	142.8000030517578	139.948974609375	3158900
63	2020-10-20	143.36000061035156	144.1199951171875	142.11000061035156	143.58999633789062	140.72320556640625	2188700
64	2020-10-21	142.2899932861328	143.3300018310547	141.2100067138672	141.30999755859375	138.4887237548828	1983700
65	2020-10-22	141.52999877929688	142.25999450683594	140.8000030517578	141.64999389648438	138.82192993164062	3056600
66	2020-10-23	142.24000549316406	144.6999969482422	141.72000122070312	142.3800048828125	139.53736877441406	2427200
67	2020-10-26	141.89999389648438	142.2899932861328	140.0500030517578	141.6999969482422	138.8709259033203	2947100
68	2020-10-27	133.02000427246094	136.0800018310547	131.8699951171875	131.89999389648438	129.26658630371094	11374600
69	2020-10-28	130.4600067138672	134.10000610351562	130.30999755859375	131.30999755859375	128.68838500976562	6188000
70	2020-10-29	132.0	133.1300048828125	130.3800048828125	132.5500030517578	129.9036102294922	4099900
71	2020-10-30	131.75999450683594	133.10000610351562	129.2100067138672	130.4600067138672	127.8553695678711	4335300
72	2020-11-02	132.5399932861328	133.9499969482422	129.99000549316406	131.6300048828125	129.0019989013672	3449500
73	2020-11-03	133.63999938964844	134.07000732421875	130.6999969482422	130.97999572753906	128.36495971679688	3628400
74	2020-11-04	134.91000366210938	151.97999572753906	134.91000366210938	148.58999633789062	145.6233673095703	12211700
75	2020-11-05	147.67999267578125	148.80999755859375	144.6999969482422	145.52000427246094	142.6146697998047	5731000
76	2020-11-06	145.0500030517578	147.38999938964844	139.10000610351562	142.74000549316406	139.89019775390625	6229800
77	2020-11-09	142.5399932861328	144.75	140.60000610351562	142.3300018310547	139.48837280273438	5493800
78	2020-11-10	147.60000610351562	149.1999969482422	143.7899932861328	146.55999755859375	143.6339111328125	5377000
79	2020-11-11	147.75999450683594	147.75999450683594	143.3699951171875	144.75999450683594	141.86985778808594	3046800
80	2020-11-12	142.92999267578125	143.4600067138672	139.86000061035156	141.02999877929688	138.92449951171875	3463400
81	2020-11-13	142.42999267578125	143.2100067138672	141.32000732421875	142.3800048828125	140.25433349609375	2142700
82	2020-11-16	143.05999755859375	144.3000030517578	140.0	140.58999633789062	138.49105834960938	4957600
83	2020-11-17	139.57000732421875	141.9600067138672	138.61000061035156	141.1999969482422	139.09193420410156	3619200
84	2020-11-18	141.89999389648438	142.4199981689453	140.1300048828125	140.1699981689453	138.0773162841797	2795100
85	2020-11-19	140.25	143.88999938964844	138.9199981689453	143.41000366210938	141.2689666748047	4626100
86	2020-11-20	142.83999633789062	147.08999633789062	142.83999633789062	145.49000549316406	143.31790161132812	5063800
87	2020-11-23	145.5399932861328	145.6199951171875	141.16000366210938	143.3800048828125	141.23939514160156	3794200
88	2020-11-24	143.38999938964844	145.63999938964844	143.11000061035156	144.89999389648438	142.73670959472656	4127000
89	2020-11-25	144.89999389648438	145.33999633789062	142.61000061035156	144.75	142.5889434814453	3223700
90	2020-11-27	145.64999389648438	147.9199981689453	145.36000061035156	147.44000244140625	145.23878479003906	1754000
91	2020-11-30	146.33999633789062	148.1699981689453	144.89999389648438	145.64999389648438	143.4755096435547	5842200
92	2020-12-01	146.69000244140625	148.05999755859375	145.25999450683594	145.55999755859375	143.3868408203125	3954400
93	2020-12-02	145.36000061035156	147.08999633789062	144.3800048828125	145.16000366210938	142.99281311035156	3757400
94	2020-12-03	145.6999969482422	146.5	143.1300048828125	144.11000061035156	141.95851135253906	4059600
95	2020-12-04	144.07000732421875	148.72000122070312	144.0	148.4499969482422	146.23370361328125	3058600
96	2020-12-07	147.3000030517578	148.3300018310547	146.47999572753906	147.4199981689453	145.21910095214844	2637200
97	2020-12-08	146.97999572753906	150.13999938964844	146.91000366210938	149.3000030517578	147.07102966308594	2754400
98	2020-12-09	154.58999633789062	158.94000244140625	153.67999267578125	158.0	155.64112854003906	8364400
99	2020-12-10	159.8699951171875	162.0	158.17999267578125	161.0	158.59634399414062	6430600
100	2020-12-11	159.72000122070312	161.17999267578125	159.05999755859375	160.0399932861328	157.6506805419922	3441900
101	2020-12-14	160.69000244140625	162.2899932861328	157.8300018310547	157.91000366210938	155.55247497558594	4390100
102	2020-12-15	159.42999267578125	168.22999572753906	158.0500030517578	167.42999267578125	164.9303436279297	6974300
103	2020-12-16	169.69000244140625	173.19000244140625	166.75	172.0500030517578	169.4813690185547	6009900
104	2020-12-17	171.72999572753906	173.89999389648438	171.10000610351562	172.6300048828125	170.05271911621094	3521100
105	2020-12-18	172.52000427246094	172.88999938964844	169.0	171.39999389648438	168.84107971191406	7356400
106	2020-12-21	168.8800048828125	169.0	165.8000030517578	168.77999877929688	166.26019287109375	3655900
107	2020-12-22	167.7100067138672	168.38999938964844	165.8699951171875	166.72000122070312	164.23095703125	2447900
108	2020-12-23	167.4499969482422	168.0	165.47000122070312	165.47999572753906	163.0094451904297	1697300
109	2020-12-24	165.85000610351562	167.94000244140625	165.85000610351562	166.66000366210938	164.17184448242188	627200
110	2020-12-28	167.2100067138672	167.60000610351562	165.2100067138672	166.5	164.01422119140625	1482000
111	2020-12-29	166.6300048828125	167.75	165.91000366210938	166.5800018310547	164.09304809570312	1712000
112	2020-12-30	167.44000244140625	168.38999938964844	166.67999267578125	167.00999450683594	164.51661682128906	1413300
113	2020-12-31	167.07000732421875	169.13999938964844	166.2899932861328	168.83999633789062	166.3192901611328	1643600
114	2021-01-04	169.02000427246094	169.47999572753906	163.10000610351562	165.5	163.02915954589844	3164800
115	2021-01-05	165.19000244140625	166.66000366210938	163.1999969482422	166.32000732421875	163.83692932128906	2322600
116	2021-01-06	162.97999572753906	167.27999877929688	162.97000122070312	164.32000732421875	161.8667755126953	3619700
117	2021-01-07	164.17999267578125	167.1199951171875	161.77999877929688	165.8300018310547	163.35426330566406	3025500
118	2021-01-08	166.22000122070312	166.86000061035156	164.63999938964844	166.41000366210938	163.92556762695312	3438100
119	2021-01-11	185.0	189.3000030517578	182.02000427246094	185.94000244140625	183.16403198242188	11396500
120	2021-01-12	182.7899932861328	184.24000549316406	177.44000244140625	178.8000030517578	176.13059997558594	7179300
121	2021-01-13	179.8300018310547	187.6199951171875	179.33999633789062	185.5	182.73057556152344	7303900
122	2021-01-14	185.27000427246094	188.9600067138672	184.5800018310547	186.69000244140625	183.90281677246094	4413200
123	2021-01-15	186.8000030517578	191.77999877929688	186.8000030517578	190.77000427246094	187.92190551757812	6624600
124	2021-01-19	196.0	199.52000427246094	194.07000732421875	198.47999572753906	195.51678466796875	7729100
125	2021-01-20	198.77000427246094	201.77000427246094	198.67999267578125	201.25999450683594	198.25527954101562	5335800
126	2021-01-21	203.6999969482422	204.72000122070312	198.00999450683594	202.35000610351562	199.3290252685547	8698800
127	2021-01-22	202.0399932861328	206.5399932861328	200.55999755859375	206.13999938964844	203.06243896484375	6128800
128	2021-01-25	208.24000549316406	212.52999877929688	208.08999633789062	212.35000610351562	209.17971801757812	5959100
129	2021-01-26	212.5500030517578	213.22999572753906	210.60000610351562	212.72000122070312	209.544189453125	6601500
130	2021-01-27	211.07000732421875	212.02000427246094	205.10000610351562	207.57000732421875	204.4710693359375	7358000
131	2021-01-28	208.0	211.83999633789062	207.57000732421875	210.1199951171875	206.98300170898438	5460400
132	2021-01-29	211.9600067138672	218.0	204.4600067138672	207.97000122070312	204.86509704589844	8401700
133	2021-02-01	209.4600067138672	209.88999938964844	203.10000610351562	203.13999938964844	200.1072235107422	5383800
134	2021-02-02	204.3800048828125	205.89999389648438	197.35000610351562	197.55999755859375	194.61053466796875	5314600
135	2021-02-03	197.80999755859375	200.58999633789062	196.88999938964844	196.9600067138672	194.0194854736328	3679000
136	2021-02-04	196.80999755859375	201.8800048828125	195.63999938964844	201.6199951171875	198.60989379882812	2924300
137	2021-02-05	201.6199951171875	202.9199981689453	200.85000610351562	201.77000427246094	198.75767517089844	2732200
138	2021-02-08	202.3800048828125	206.42999267578125	201.91000366210938	205.77000427246094	202.69793701171875	2909300
139	2021-02-09	203.75	204.9499969482422	200.32000732421875	201.7100067138672	198.69857788085938	2661300
140	2021-02-10	204.47000122070312	205.5500030517578	201.63999938964844	204.38999938964844	201.3385467529297	3062700
141	2021-02-11	202.8699951171875	204.17999267578125	201.6199951171875	202.5800018310547	200.38894653320312	3544700
142	2021-02-12	201.64999389648438	208.22000122070312	201.14999389648438	207.2899932861328	205.04798889160156	2611300
143	2021-02-16	205.97999572753906	207.49000549316406	203.61000061035156	205.75999450683594	203.5345458984375	2741900
144	2021-02-17	205.00999450683594	206.69000244140625	204.27000427246094	206.4600067138672	204.22698974609375	3329900
145	2021-02-18	205.3000030517578	205.4199981689453	200.9499969482422	201.1199951171875	198.94473266601562	3919400
146	2021-02-19	201.1300048828125	202.8800048828125	200.3300018310547	200.9199981689453	198.7469024658203	3434900
147	2021-02-22	199.17999267578125	201.61000061035156	197.9600067138672	200.67999267578125	198.5094757080078	2263600
148	2021-02-23	200.30999755859375	204.30999755859375	198.67999267578125	202.47999572753906	200.29002380371094	3287700
149	2021-02-24	201.6699981689453	206.4600067138672	201.6300048828125	204.52000427246094	202.30795288085938	2848800
150	2021-02-25	203.57000732421875	205.5500030517578	201.75	203.82000732421875	201.61553955078125	2386700
151	2021-02-26	206.6999969482422	206.99000549316406	202.05999755859375	204.88999938964844	202.6739501953125	3887900
152	2021-03-01	205.77999877929688	208.24000549316406	204.77999877929688	206.47000122070312	204.23687744140625	2797400
153	2021-03-02	208.88999938964844	209.9499969482422	204.10000610351562	204.13999938964844	201.93206787109375	3445300
154	2021-03-03	203.3699951171875	204.30999755859375	199.7100067138672	202.0	199.81521606445312	3660300
155	2021-03-04	203.7899932861328	204.74000549316406	198.61000061035156	200.5399932861328	198.37100219726562	4308400
156	2021-03-05	201.02000427246094	207.6699981689453	200.8800048828125	206.9199981689453	204.68199157714844	3875900
157	2021-03-08	207.0	210.88999938964844	206.32000732421875	207.02999877929688	204.79080200195312	3300300
158	2021-03-09	208.33999633789062	212.16000366210938	206.05999755859375	206.11000061035156	203.88076782226562	4227300
159	2021-03-10	206.88999938964844	208.0399932861328	204.38999938964844	205.4499969482422	203.22789001464844	3400200
160	2021-03-11	206.50999450683594	207.25	204.27000427246094	205.2100067138672	202.99050903320312	4037300
161	2021-03-12	204.88999938964844	208.4600067138672	202.27999877929688	208.0800018310547	205.8294677734375	4541400
162	2021-03-15	193.00999450683594	193.17999267578125	188.1999969482422	189.16000366210938	187.1140899658203	12388500
163	2021-03-16	191.5399932861328	191.6199951171875	187.22999572753906	190.89999389648438	188.8352508544922	6194200
164	2021-03-17	189.72999572753906	189.8300018310547	186.55999755859375	186.72999572753906	184.7103729248047	5134200
165	2021-03-18	186.02000427246094	187.08999633789062	183.8000030517578	183.92999267578125	181.94064331054688	4240000
166	2021-03-19	184.6999969482422	185.8000030517578	183.8800048828125	184.2899932861328	182.2967529296875	6048600
167	2021-03-22	184.0500030517578	185.91000366210938	183.1999969482422	185.83999633789062	183.8300018310547	2666600
168	2021-03-23	185.35000610351562	186.66000366210938	183.25	183.67999267578125	181.69334411621094	3284700
169	2021-03-24	183.6999969482422	183.83999633789062	179.82000732421875	180.1699981689453	178.22132873535156	3931500
170	2021-03-25	181.0	183.63999938964844	180.22000122070312	183.08999633789062	181.1097412109375	2630500
171	2021-03-26	184.0500030517578	185.91000366210938	182.6300048828125	185.30999755859375	183.30572509765625	2868200
172	2021-03-29	184.66000366210938	187.6699981689453	183.50999450683594	186.33999633789062	184.32456970214844	3002600
173	2021-03-30	185.52999877929688	186.86000061035156	184.7100067138672	185.5	183.49366760253906	2523600
174	2021-03-31	185.57000732421875	187.94000244140625	185.25999450683594	186.82000732421875	184.79940795898438	3621300
175	2021-04-01	186.82000732421875	188.07000732421875	184.66000366210938	185.24000549316406	183.2364959716797	2340400
176	2021-04-05	185.58999633789062	185.89999389648438	183.10000610351562	184.88999938964844	182.89027404785156	2864800
177	2021-04-06	184.69000244140625	185.6300048828125	182.49000549316406	182.8000030517578	180.82289123535156	2488400
178	2021-04-07	182.89999389648438	183.17999267578125	181.22000122070312	182.32000732421875	180.3480682373047	3406600
179	2021-04-08	182.9499969482422	183.97000122070312	182.47000122070312	182.61000061035156	180.6349334716797	2393200
180	2021-04-09	182.52999877929688	185.13999938964844	182.41000366210938	184.49000549316406	182.49459838867188	2611200
181	2021-04-12	183.42999267578125	183.94000244140625	180.8800048828125	181.82000732421875	179.8534698486328	2876100
182	2021-04-13	181.17999267578125	183.63999938964844	181.17999267578125	182.52999877929688	180.55580139160156	3089100
183	2021-04-14	182.58999633789062	184.47000122070312	182.0500030517578	183.0	181.02072143554688	2002100
184	2021-04-15	183.7899932861328	187.72000122070312	183.41000366210938	185.9199981689453	183.9091339111328	2586600
185	2021-04-16	187.3800048828125	190.3000030517578	186.8800048828125	189.25	187.20310974121094	3731800
186	2021-04-19	189.24000549316406	190.8800048828125	188.07000732421875	189.63999938964844	187.58889770507812	2966400
187	2021-04-20	190.41000366210938	193.5	190.1699981689453	190.61000061035156	188.54840087890625	2460900
188	2021-04-21	191.55999755859375	193.00999450683594	189.8000030517578	190.9499969482422	188.88473510742188	2219800
189	2021-04-22	190.0	191.27000427246094	186.75	187.0500030517578	185.0269012451172	2982600
190	2021-04-23	187.02999877929688	189.1300048828125	187.02999877929688	188.72000122070312	186.67884826660156	2482800
191	2021-04-26	188.57000732421875	188.64999389648438	186.05999755859375	187.22000122070312	185.19505310058594	2797500
192	2021-04-27	184.0	185.8699951171875	180.7899932861328	182.2100067138672	180.23927307128906	6838700
193	2021-04-28	181.4499969482422	182.0	178.5800018310547	180.5500030517578	178.5972137451172	4682800
194	2021-04-29	181.05999755859375	182.6300048828125	180.0	182.1999969482422	180.22935485839844	2432500
195	2021-04-30	181.83999633789062	183.9499969482422	181.19000244140625	182.77000427246094	180.79319763183594	3103900
196	2021-05-03	182.99000549316406	186.35000610351562	182.9199981689453	185.9199981689453	183.9091339111328	3197000
197	2021-05-04	187.52999877929688	190.0800018310547	186.77999877929688	188.1999969482422	186.1644744873047	3703500
198	2021-05-05	188.64999389648438	193.57000732421875	188.1699981689453	192.80999755859375	190.724609375	4274400
199	2021-05-06	191.5500030517578	194.10000610351562	189.32000732421875	193.88999938964844	191.79293823242188	3101600
200	2021-05-07	194.82000732421875	196.27000427246094	193.89999389648438	195.4199981689453	193.30638122558594	2526700
201	2021-05-10	196.1699981689453	196.61000061035156	193.5	194.75999450683594	192.65350341796875	2242000
202	2021-05-11	193.38999938964844	195.75	193.00999450683594	194.75	192.64361572265625	1850200
203	2021-05-12	194.75	195.64999389648438	192.72999572753906	193.1999969482422	191.11038208007812	2397400
204	2021-05-13	192.25	196.11000061035156	191.75	194.94000244140625	193.68370056152344	2174300
205	2021-05-14	195.7100067138672	197.27000427246094	194.9199981689453	196.2100067138672	194.94552612304688	1823700
206	2021-05-17	196.47999572753906	199.61000061035156	195.08999633789062	195.52999877929688	194.2698974609375	2466000
207	2021-05-18	195.0	196.35000610351562	193.5800018310547	194.6300048828125	193.37571716308594	2369400
208	2021-05-19	193.61000061035156	197.38999938964844	193.11000061035156	196.50999450683594	195.2435760498047	3070500
209	2021-05-20	197.16000366210938	201.0800018310547	196.1699981689453	199.52999877929688	198.24412536621094	3494400
210	2021-05-21	200.0	201.9199981689453	199.47000122070312	199.8800048828125	198.5918731689453	2579000
211	2021-05-24	201.0	203.6199951171875	200.0399932861328	201.02000427246094	199.7245330810547	2074900
212	2021-05-25	201.42999267578125	201.85000610351562	199.13999938964844	199.22000122070312	197.9361114501953	2919100
213	2021-05-26	199.22999572753906	202.44000244140625	198.25	200.99000549316406	199.69471740722656	2891300
214	2021-05-27	200.64999389648438	201.3800048828125	195.5	199.1999969482422	197.916259765625	9340300
215	2021-05-28	199.1199951171875	202.27999877929688	198.52999877929688	199.74000549316406	198.45277404785156	2386000
216	2021-06-01	200.32000732421875	200.88999938964844	196.67999267578125	198.4199981689453	197.14126586914062	3070200
217	2021-06-02	199.00999450683594	200.9199981689453	198.25	199.1300048828125	197.84669494628906	2030300
218	2021-06-03	198.99000549316406	203.63999938964844	198.61000061035156	202.6999969482422	201.39369201660156	3066600
219	2021-06-04	202.7899932861328	204.4499969482422	201.2899932861328	202.02000427246094	200.71807861328125	2817700
220	2021-06-07	201.99000549316406	233.3300018310547	201.8300018310547	222.52000427246094	221.08596801757812	17231400
221	2021-06-08	221.7100067138672	222.27000427246094	217.3699951171875	220.6999969482422	219.27769470214844	4618500
222	2021-06-09	221.35000610351562	226.72999572753906	220.25999450683594	226.0	224.5435333251953	4934900
223	2021-06-10	226.97000122070312	235.85000610351562	226.25	233.5399932861328	232.03492736816406	5598200
224	2021-06-11	227.02999877929688	229.58999633789062	221.55999755859375	224.08999633789062	222.64584350585938	5636000
225	2021-06-14	224.22999572753906	226.66000366210938	223.02000427246094	226.10000610351562	224.6428985595703	2720700
226	2021-06-15	226.10000610351562	226.66000366210938	222.8699951171875	223.52000427246094	222.07952880859375	2188900
227	2021-06-16	223.52999877929688	224.36000061035156	220.1999969482422	220.75999450683594	219.33729553222656	2548800
228	2021-06-17	220.27000427246094	223.10000610351562	220.27000427246094	222.2100067138672	220.77796936035156	1890700
229	2021-06-18	220.42999267578125	221.0500030517578	218.32000732421875	218.5500030517578	217.1415557861328	4016600
230	2021-06-21	219.10000610351562	223.77000427246094	218.0800018310547	222.6699981689453	221.2349853515625	3671300
231	2021-06-22	222.6300048828125	223.61000061035156	220.50999450683594	221.44000244140625	220.012939453125	1658800
232	2021-06-23	222.19000244140625	222.24000549316406	217.0	217.10000610351562	215.70089721679688	2419600
233	2021-06-24	234.9199981689453	239.3699951171875	230.4199981689453	232.97000122070312	231.4686279296875	12290500
234	2021-06-25	233.1199951171875	233.49000549316406	229.38999938964844	230.22000122070312	228.73634338378906	6992200
235	2021-06-28	229.0	229.8800048828125	226.8800048828125	228.22000122070312	226.74923706054688	2507500
236	2021-06-29	228.25	231.39999389648438	227.85000610351562	229.3699951171875	227.89181518554688	1621200
237	2021-06-30	230.08999633789062	230.85000610351562	229.05999755859375	229.52000427246094	228.0408477783203	1786700
238	2021-07-01	229.50999450683594	231.5	228.66000366210938	231.1300048828125	229.64048767089844	1977300
239	2021-07-02	231.97000122070312	234.2100067138672	231.3300018310547	233.9600067138672	232.45225524902344	1994000
240	2021-07-06	233.6300048828125	235.5800018310547	233.22999572753906	235.4199981689453	233.90283203125	3125400
241	2021-07-07	234.67999267578125	236.58999633789062	233.4600067138672	235.82000732421875	234.3002471923828	3141500
242	2021-07-08	233.8300018310547	237.27000427246094	232.10000610351562	237.1199951171875	235.59185791015625	2431500
243	2021-07-09	237.1699981689453	238.47000122070312	232.75	234.99000549316406	233.47561645507812	4030100
244	2021-07-12	235.1699981689453	238.0	235.14999389648438	236.00999450683594	234.489013671875	2928600
245	2021-07-13	235.97999572753906	236.64999389648438	234.02999877929688	235.3000030517578	233.78359985351562	1974000
246	2021-07-14	235.7899932861328	237.22999572753906	234.72999572753906	236.35000610351562	234.82684326171875	2103400
247	2021-07-15	235.00999450683594	235.99000549316406	230.69000244140625	231.47000122070312	229.97828674316406	3611200
248	2021-07-16	232.5	233.0399932861328	231.2100067138672	232.4600067138672	230.9619140625	2229100
249	2021-07-19	231.8800048828125	234.3000030517578	230.57000732421875	234.13999938964844	232.63107299804688	2305600
250	2021-07-20	235.0	237.75	233.94000244140625	235.02000427246094	233.50540161132812	2297800
251	2021-07-21	236.3800048828125	237.3699951171875	233.58999633789062	237.2899932861328	235.76075744628906	1651500
252	2021-07-22	237.27999877929688	239.6999969482422	236.3699951171875	238.49000549316406	236.9530487060547	1703500
253	2021-07-23	239.27999877929688	244.5500030517578	238.55999755859375	244.14999389648438	242.57655334472656	2448100
254	2021-07-26	242.57000732421875	245.27999877929688	242.57000732421875	243.2100067138672	241.64263916015625	2678800
255	2021-07-27	243.7100067138672	244.05999755859375	242.66000366210938	243.5800018310547	242.01025390625	2116500
256	2021-07-28	243.3699951171875	248.39999389648438	242.63999938964844	246.50999450683594	244.92135620117188	1688000
257	2021-07-29	247.5	248.24000549316406	242.24000549316406	245.3300018310547	243.7489776611328	1924100
258	2021-07-30	244.89999389648438	245.9499969482422	242.6300048828125	243.5	241.93077087402344	1905100
259	2021-08-02	245.72999572753906	247.88999938964844	244.25	246.60000610351562	245.0107879638672	1958900
260	2021-08-03	244.75	259.3699951171875	243.5	255.99000549316406	254.34027099609375	5406200
261	2021-08-04	256.0	270.6499938964844	255.4199981689453	262.4700012207031	260.77850341796875	3892400
262	2021-08-05	263.2799987792969	265.510009765625	261.3299865722656	264.19000244140625	262.4874267578125	2262400
263	2021-08-06	263.510009765625	264.2699890136719	260.739990234375	263.44000244140625	261.74224853515625	2155200
264	2021-08-09	264.5799865722656	273.0400085449219	264.5	267.1600036621094	265.43829345703125	3238500
265	2021-08-10	266.75	271.0799865722656	266.17999267578125	269.45001220703125	267.7135314941406	2060200
266	2021-08-11	269.5899963378906	270.94000244140625	262.6600036621094	264.1000061035156	262.39801025390625	2813300
267	2021-08-12	263.20001220703125	264.5400085449219	261.489990234375	263.4700012207031	262.6172790527344	2100900
268	2021-08-13	263.1499938964844	265.69000244140625	263.0199890136719	264.2099914550781	263.3548889160156	1482300
269	2021-08-16	264.8800048828125	270.260009765625	264.2699890136719	269.94000244140625	269.06634521484375	2623200
270	2021-08-17	271.1600036621094	275.8699951171875	267.17999267578125	272.7099914550781	271.8273620605469	2096100
271	2021-08-18	272.010009765625	274.760009765625	268.0299987792969	268.5199890136719	267.65093994140625	2527400
272	2021-08-19	266.1499938964844	271.8500061035156	265.42999267578125	270.3999938964844	269.52484130859375	1901000
273	2021-08-20	269.3800048828125	272.8699951171875	269.05999755859375	270.9100036621094	270.033203125	1536800
274	2021-08-23	272.29998779296875	272.9100036621094	267.70001220703125	267.82000732421875	266.9532165527344	2438800
275	2021-08-24	266.20001220703125	267.44000244140625	261.7799987792969	262.7699890136719	261.9195556640625	3736000
276	2021-08-25	262.7799987792969	264.5199890136719	261.2900085449219	263.8699951171875	263.0159912109375	2388500
277	2021-08-26	264.0	265.5899963378906	260.5799865722656	261.32000732421875	260.4742431640625	1732900
278	2021-08-27	262.5199890136719	263.1300048828125	258.5799865722656	259.75	258.9093322753906	1839700
279	2021-08-30	261.0299987792969	264.07000732421875	259.6099853515625	262.30999755859375	261.4610290527344	1300700
280	2021-08-31	262.8399963378906	263.6400146484375	257.8599853515625	258.2900085449219	257.4540710449219	2733400
281	2021-09-01	258.5400085449219	258.7699890136719	254.49000549316406	257.3999938964844	256.5669250488281	2956800
282	2021-09-02	257.4100036621094	259.7300109863281	256.4700012207031	259.57000732421875	258.72991943359375	1469700
283	2021-09-03	260.8299865722656	260.989990234375	256.7799987792969	259.5299987792969	258.6900329589844	1124500
284	2021-09-07	259.0	260.82000732421875	254.41000366210938	254.8000030517578	253.97535705566406	2403700
285	2021-09-08	254.60000610351562	255.7100067138672	253.67999267578125	254.83999633789062	254.0152130126953	1542400
286	2021-09-09	253.2899932861328	254.02000427246094	239.6699981689453	240.0	239.22325134277344	4976600
287	2021-09-10	242.1999969482422	243.88999938964844	238.57000732421875	239.5	238.72486877441406	4632600
288	2021-09-13	240.0399932861328	241.14999389648438	235.14999389648438	237.9600067138672	237.18984985351562	2832800
289	2021-09-14	238.72000122070312	239.7899932861328	231.97999572753906	233.08999633789062	232.33560180664062	3826000
290	2021-09-15	233.5800018310547	239.3800048828125	233.05999755859375	233.72999572753906	232.97354125976562	2802500
291	2021-09-16	234.0800018310547	234.69000244140625	229.72999572753906	231.0399932861328	230.292236328125	2958700
292	2021-09-17	229.7100067138672	230.8300018310547	228.22999572753906	230.10000610351562	229.3553009033203	4480000
293	2021-09-20	228.08999633789062	232.72999572753906	227.2899932861328	231.63999938964844	230.8903045654297	2803400
294	2021-09-21	232.05999755859375	233.72000122070312	229.74000549316406	230.1699981689453	229.42506408691406	2172800
295	2021-09-22	230.0	231.02999877929688	227.5800018310547	228.3000030517578	227.5611114501953	2529600
296	2021-09-23	229.3000030517578	234.1999969482422	229.00999450683594	232.17999267578125	231.4285430908203	1912300
297	2021-09-24	232.77000427246094	235.38999938964844	231.33999633789062	231.67999267578125	230.93016052246094	1642500
298	2021-09-27	229.97000122070312	231.05999755859375	225.61000061035156	226.39999389648438	225.66725158691406	2785900
299	2021-09-28	226.38999938964844	226.39999389648438	220.1999969482422	221.60000610351562	220.88279724121094	3583300
300	2021-09-29	225.41000366210938	231.44000244140625	224.55999755859375	230.36000061035156	229.61444091796875	3971000
301	2021-09-30	232.77999877929688	237.16000366210938	230.8000030517578	231.0500030517578	230.30221557617188	3786100
302	2021-10-01	231.0	231.67999267578125	225.4499969482422	229.58999633789062	228.84693908691406	2215700
303	2021-10-04	227.8000030517578	230.19000244140625	224.22000122070312	224.85000610351562	224.12228393554688	4784700
304	2021-10-05	226.44000244140625	232.55999755859375	226.1699981689453	230.92999267578125	230.18258666992188	2802000
305	2021-10-06	230.55999755859375	230.85000610351562	226.0500030517578	227.85000610351562	227.11257934570312	2462700
306	2021-10-07	229.1199951171875	234.11000061035156	229.0	233.17999267578125	232.42530822753906	2001800
307	2021-10-08	233.4199981689453	235.80999755859375	231.5500030517578	233.94000244140625	233.182861328125	2563000
308	2021-10-11	236.6999969482422	237.99000549316406	233.60000610351562	233.6699981689453	232.91372680664062	1892300
309	2021-10-12	234.6999969482422	235.07000732421875	231.97999572753906	232.77999877929688	232.026611328125	1719200
310	2021-10-13	234.07000732421875	237.9199981689453	232.8000030517578	236.44000244140625	235.67477416992188	2105700
311	2021-10-14	237.00999450683594	238.44000244140625	234.11000061035156	236.69000244140625	235.92396545410156	1824700
312	2021-10-15	237.4199981689453	239.3000030517578	235.82000732421875	237.8800048828125	237.110107421875	2598300
313	2021-10-18	237.9499969482422	242.66000366210938	236.6999969482422	238.97999572753906	238.20654296875	2546000
314	2021-10-19	239.05999755859375	242.5500030517578	239.05999755859375	242.30999755859375	241.52577209472656	1573200
315	2021-10-20	243.72999572753906	245.89999389648438	243.0399932861328	243.72000122070312	242.93121337890625	1537500
316	2021-10-21	244.9499969482422	244.9499969482422	239.8300018310547	241.1699981689453	240.38946533203125	1717700
317	2021-10-22	240.9600067138672	244.0399932861328	239.55999755859375	243.75	242.9611053466797	1960700
318	2021-10-25	244.66000366210938	246.27000427246094	240.52000427246094	245.0500030517578	244.2569122314453	2763100
319	2021-10-26	244.5	248.9199981689453	237.08999633789062	248.44000244140625	247.6359405517578	4533000
320	2021-10-27	248.61000061035156	254.4600067138672	248.32000732421875	250.1699981689453	249.36033630371094	3181300
321	2021-10-28	250.16000366210938	256.75	250.0800018310547	253.35000610351562	252.53004455566406	3386500
322	2021-10-29	253.77999877929688	256.4700012207031	251.77000427246094	254.75999450683594	253.9354705810547	3152000
323	2021-11-01	255.11000061035156	256.4800109863281	248.0500030517578	249.30999755859375	248.50311279296875	2735800
324	2021-11-02	251.25	259.29998779296875	249.39999389648438	256.8500061035156	256.0187072753906	3987800
325	2021-11-03	257.7699890136719	266.7900085449219	257.760009765625	266.260009765625	265.39825439453125	4382900
326	2021-11-04	265.4800109863281	271.1099853515625	265.2699890136719	271.0	270.1229248046875	4133400
327	2021-11-05	268.989990234375	269.489990234375	258.55999755859375	265.0	264.142333984375	3745700
328	2021-11-08	263.989990234375	266.9100036621094	259.1499938964844	260.5299987792969	259.6867980957031	2386100
329	2021-11-09	260.5299987792969	262.1600036621094	258.3900146484375	262.0199890136719	261.1719665527344	1963800
330	2021-11-10	262.0	266.0	261.6000061035156	264.6499938964844	263.79345703125	2215100
331	2021-11-11	262.32000732421875	264.32000732421875	261.95001220703125	262.6300048828125	261.7799987792969	1739400
332	2021-11-12	261.7799987792969	262.5199890136719	258.92999267578125	259.6499938964844	259.6499938964844	1964000
333	2021-11-15	259.3900146484375	259.6099853515625	257.1600036621094	258.42999267578125	258.42999267578125	1903200
334	2021-11-16	256.9599914550781	260.3500061035156	255.99000549316406	257.7200012207031	257.7200012207031	2565700
335	2021-11-17	256.80999755859375	264.54998779296875	256.07000732421875	261.17999267578125	261.17999267578125	2873600
336	2021-11-18	262.0	263.79998779296875	259.82000732421875	261.3299865722656	261.3299865722656	1689200
337	2021-11-19	266.42999267578125	270.79998779296875	260.29998779296875	260.70001220703125	260.70001220703125	2786800
338	2021-11-22	262.2200012207031	263.989990234375	259.1300048828125	260.44000244140625	260.44000244140625	1995400
339	2021-11-23	259.4700012207031	262.760009765625	259.25	261.9599914550781	261.9599914550781	1986200
340	2021-11-24	262.7699890136719	264.94000244140625	260.04998779296875	262.0	262.0	2518500
341	2021-11-26	261.79998779296875	265.8800048828125	259.0299987792969	260.3699951171875	260.3699951171875	1495500
342	2021-11-29	260.0199890136719	262.32000732421875	254.5	254.8300018310547	254.8300018310547	4041700
343	2021-11-30	253.27000427246094	254.0	246.47999572753906	248.0399932861328	248.0399932861328	8265900
344	2021-12-01	249.44000244140625	255.3000030517578	247.88999938964844	249.1300048828125	249.1300048828125	3241400
345	2021-12-02	246.52000427246094	249.97999572753906	245.1199951171875	247.8800048828125	247.8800048828125	3817700
346	2021-12-03	252.1300048828125	253.47999572753906	243.0800018310547	245.5800018310547	245.5800018310547	4168800