Volt/voltron/data/LOW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	146.7899932861328	147.6199951171875	145.39999389648438	147.02999877929688	144.45689392089844	3740100
3	2020-07-27	147.22999572753906	149.42999267578125	147.22999572753906	149.1199951171875	146.51031494140625	2791100
4	2020-07-28	149.3000030517578	149.77999877929688	147.42999267578125	147.7100067138672	145.12501525878906	3571600
5	2020-07-29	148.0399932861328	149.80999755859375	148.0	148.7100067138672	146.10751342773438	2732600
6	2020-07-30	147.8699951171875	149.89999389648438	146.89999389648438	149.1999969482422	146.58892822265625	2574600
7	2020-07-31	149.47000122070312	149.9199981689453	146.61000061035156	148.91000366210938	146.30401611328125	3928300
8	2020-08-03	149.89999389648438	151.35000610351562	149.5	150.27000427246094	147.6402130126953	3136700
9	2020-08-04	149.75	150.74000549316406	148.77999877929688	149.6699981689453	147.0507049560547	2381400
10	2020-08-05	149.94000244140625	150.4600067138672	148.7100067138672	150.25999450683594	147.63038635253906	3039700
11	2020-08-06	150.25	152.24000549316406	149.63999938964844	151.19000244140625	148.5441131591797	2449900
12	2020-08-07	151.9499969482422	154.1199951171875	151.6999969482422	152.77999877929688	150.1062774658203	2904700
13	2020-08-10	153.22999572753906	154.7100067138672	153.02000427246094	153.72000122070312	151.0298309326172	3065300
14	2020-08-11	155.05999755859375	155.4199981689453	152.8699951171875	153.8699951171875	151.1772003173828	3723000
15	2020-08-12	156.1300048828125	157.97999572753906	154.55999755859375	156.6300048828125	153.888916015625	3791200
16	2020-08-13	156.36000061035156	157.14999389648438	155.13999938964844	155.6999969482422	152.9751739501953	2272300
17	2020-08-14	155.57000732421875	156.0800018310547	153.91000366210938	154.33999633789062	151.6389617919922	3404900
18	2020-08-17	157.25999450683594	158.72000122070312	155.85000610351562	158.41000366210938	155.63775634765625	5159600
19	2020-08-18	159.8000030517578	160.60000610351562	157.0	157.91000366210938	155.14649963378906	5741400
20	2020-08-19	161.0	162.88999938964844	156.25999450683594	158.27999877929688	155.51002502441406	9727100
21	2020-08-20	156.5800018310547	159.16000366210938	156.5	158.5800018310547	155.80477905273438	4288500
22	2020-08-21	159.08999633789062	162.0800018310547	158.47000122070312	161.72000122070312	158.8898162841797	4568800
23	2020-08-24	163.69000244140625	165.64999389648438	163.00999450683594	165.6300048828125	162.73141479492188	4872700
24	2020-08-25	166.38999938964844	167.42999267578125	164.3699951171875	165.9199981689453	163.01632690429688	3490900
25	2020-08-26	167.66000366210938	170.5	167.02999877929688	170.38999938964844	167.40809631347656	5319000
26	2020-08-27	170.6999969482422	171.32000732421875	165.33999633789062	166.30999755859375	163.3994903564453	4425000
27	2020-08-28	166.0800018310547	166.88999938964844	164.08999633789062	165.50999450683594	162.61351013183594	3291400
28	2020-08-31	165.77000427246094	166.3699951171875	163.67999267578125	164.69000244140625	161.80783081054688	3421300
29	2020-09-01	164.41000366210938	167.63999938964844	164.11000061035156	167.58999633789062	164.65708923339844	4284400
30	2020-09-02	167.86000061035156	170.8300018310547	166.60000610351562	170.49000549316406	167.50634765625	4262700
31	2020-09-03	169.6999969482422	170.47999572753906	160.36000061035156	161.52000427246094	158.69332885742188	5734400
32	2020-09-04	162.92999267578125	163.1699981689453	153.44000244140625	156.38999938964844	153.65309143066406	6303800
33	2020-09-08	153.94000244140625	156.86000061035156	151.88999938964844	153.74000549316406	151.0494842529297	4892800
34	2020-09-09	155.88999938964844	161.19000244140625	155.10000610351562	159.52999877929688	156.7381591796875	4382600
35	2020-09-10	160.08999633789062	162.92999267578125	157.05999755859375	158.3300018310547	155.55914306640625	4129200
36	2020-09-11	160.35000610351562	162.58999633789062	159.44000244140625	161.88999938964844	159.05685424804688	4870800
37	2020-09-14	163.1699981689453	165.8000030517578	163.0	165.19000244140625	162.29908752441406	3583300
38	2020-09-15	167.44000244140625	169.8800048828125	166.6199951171875	169.02999877929688	166.0718994140625	3998100
39	2020-09-16	170.3699951171875	171.72000122070312	166.11000061035156	166.7100067138672	163.79249572753906	3814700
40	2020-09-17	163.11000061035156	165.9199981689453	161.9199981689453	163.77999877929688	160.9137725830078	3717800
41	2020-09-18	161.36000061035156	163.85000610351562	158.50999450683594	160.10000610351562	157.29818725585938	5484700
42	2020-09-21	157.9499969482422	159.6199951171875	155.1999969482422	159.60000610351562	156.8069305419922	3929500
43	2020-09-22	160.02999877929688	161.7899932861328	159.63999938964844	161.5500030517578	158.72279357910156	3526300
44	2020-09-23	162.44000244140625	162.91000366210938	157.75999450683594	158.61000061035156	155.83424377441406	3245500
45	2020-09-24	158.77000427246094	160.85000610351562	156.80999755859375	158.52000427246094	155.74583435058594	3888600
46	2020-09-25	157.89999389648438	160.1999969482422	156.60000610351562	159.5500030517578	156.75779724121094	2828600
47	2020-09-28	161.58999633789062	163.10000610351562	160.50999450683594	162.58999633789062	159.7445831298828	2815700
48	2020-09-29	163.47999572753906	163.97000122070312	162.2100067138672	162.25999450683594	159.4203643798828	2212000
49	2020-09-30	162.97999572753906	167.6199951171875	162.47999572753906	165.86000061035156	162.95736694335938	4198600
50	2020-10-01	167.33999633789062	168.27999877929688	165.3699951171875	167.1699981689453	164.2444305419922	2677200
51	2020-10-02	164.47000122070312	167.4600067138672	164.0500030517578	166.49000549316406	163.5763397216797	2026600
52	2020-10-05	168.11000061035156	168.97000122070312	167.00999450683594	168.5399932861328	165.5904541015625	2437400
53	2020-10-06	168.47999572753906	168.97999572753906	164.4199981689453	164.99000549316406	162.1025848388672	2765600
54	2020-10-07	167.72000122070312	169.80999755859375	166.63999938964844	168.47000122070312	165.52169799804688	2587400
55	2020-10-08	169.49000549316406	171.61000061035156	168.24000549316406	170.8699951171875	167.87969970703125	3105700
56	2020-10-09	171.3699951171875	175.0	171.3699951171875	173.22999572753906	170.19839477539062	4593700
57	2020-10-12	174.83999633789062	174.83999633789062	172.3699951171875	172.72999572753906	169.70713806152344	3377900
58	2020-10-13	172.86000061035156	175.94000244140625	172.6300048828125	175.3300018310547	172.2616424560547	2987800
59	2020-10-14	175.1199951171875	175.89999389648438	171.2100067138672	173.61000061035156	170.57174682617188	3474800
60	2020-10-15	171.55999755859375	176.39999389648438	171.00999450683594	176.14999389648438	173.06727600097656	3631600
61	2020-10-16	176.7899932861328	180.6699981689453	176.72999572753906	177.6999969482422	174.5901641845703	3879100
62	2020-10-19	178.22999572753906	179.91000366210938	174.82000732421875	175.1300048828125	172.0651397705078	4073200
63	2020-10-20	175.5	179.27000427246094	174.50999450683594	177.08999633789062	174.5889892578125	3603800
64	2020-10-21	177.0399932861328	179.61000061035156	174.32000732421875	174.5	172.0355682373047	3431800
65	2020-10-22	174.94000244140625	175.25	170.7100067138672	171.25	168.8314666748047	3266800
66	2020-10-23	171.4600067138672	172.1699981689453	169.22000122070312	172.13999938964844	169.70889282226562	2963100
67	2020-10-26	169.97000122070312	171.22999572753906	165.86000061035156	168.1300048828125	165.75552368164062	4380800
68	2020-10-27	169.0500030517578	169.4499969482422	165.00999450683594	165.13999938964844	162.80775451660156	4425700
69	2020-10-28	161.2899932861328	164.47000122070312	159.4199981689453	161.4199981689453	159.1403045654297	4947700
70	2020-10-29	162.25999450683594	164.0500030517578	160.63999938964844	160.75	158.47976684570312	3697800
71	2020-10-30	159.8699951171875	160.6999969482422	155.77000427246094	158.10000610351562	155.86717224121094	3948900
72	2020-11-02	159.88999938964844	162.7100067138672	158.13999938964844	160.22999572753906	157.96710205078125	2978900
73	2020-11-03	162.3699951171875	165.47000122070312	161.3000030517578	164.64999389648438	162.3246612548828	2908200
74	2020-11-04	165.41000366210938	171.44000244140625	165.25	168.22000122070312	165.84425354003906	5006500
75	2020-11-05	171.4199981689453	173.55999755859375	168.39999389648438	169.25	166.8596954345703	4088100
76	2020-11-06	169.39999389648438	169.50999450683594	167.44000244140625	168.52000427246094	166.14002990722656	2672900
77	2020-11-09	169.5	170.25	152.92999267578125	153.4499969482422	151.28285217285156	10765200
78	2020-11-10	155.60000610351562	157.33999633789062	153.00999450683594	155.7100067138672	153.5109405517578	5925100
79	2020-11-11	157.63999938964844	159.6199951171875	157.0	158.0	155.7686004638672	4551700
80	2020-11-12	159.27999877929688	160.0	156.63999938964844	157.97999572753906	155.74887084960938	3893900
81	2020-11-13	158.42999267578125	159.97999572753906	157.75999450683594	159.22999572753906	156.98123168945312	4036000
82	2020-11-16	159.07000732421875	162.0	158.66000366210938	161.89999389648438	159.61351013183594	5005400
83	2020-11-17	159.8000030517578	161.5	156.55999755859375	159.86000061035156	157.60232543945312	5642100
84	2020-11-18	150.3699951171875	154.30999755859375	146.72000122070312	146.74000549316406	144.66761779785156	18087800
85	2020-11-19	148.58999633789062	151.25	148.0	149.60000610351562	147.4872283935547	9393700
86	2020-11-20	149.3300018310547	150.9600067138672	148.88999938964844	149.92999267578125	147.8125457763672	6005800
87	2020-11-23	150.27999877929688	154.13999938964844	150.11000061035156	153.6699981689453	151.49972534179688	6978500
88	2020-11-24	154.4499969482422	156.0	153.7100067138672	154.9600067138672	152.7715301513672	7190200
89	2020-11-25	155.3300018310547	156.4600067138672	154.00999450683594	154.8800048828125	152.69265747070312	5228300
90	2020-11-27	155.69000244140625	157.3699951171875	154.05999755859375	154.6699981689453	152.48561096191406	2081300
91	2020-11-30	154.4600067138672	155.86000061035156	151.38999938964844	155.82000732421875	153.619384765625	7292400
92	2020-12-01	155.82000732421875	156.77999877929688	152.72000122070312	153.39999389648438	151.2335662841797	6103700
93	2020-12-02	152.39999389648438	153.0	150.44000244140625	151.80999755859375	149.666015625	5133100
94	2020-12-03	151.99000549316406	153.14999389648438	151.36000061035156	151.97000122070312	149.82374572753906	4870100
95	2020-12-04	151.75	152.39999389648438	149.8300018310547	150.0	147.88157653808594	4709100
96	2020-12-07	150.11000061035156	152.5800018310547	149.30999755859375	151.99000549316406	149.84349060058594	7306800
97	2020-12-08	152.66000366210938	153.02999877929688	150.4600067138672	151.24000549316406	149.1040802001953	6737300
98	2020-12-09	159.5	160.97999572753906	157.22000122070312	160.1300048828125	157.86851501464844	11093300
99	2020-12-10	159.49000549316406	161.4499969482422	158.0	160.22000122070312	157.9572296142578	6647400
100	2020-12-11	159.77000427246094	160.11000061035156	157.47999572753906	157.82000732421875	155.5911407470703	5292600
101	2020-12-14	158.77000427246094	162.44000244140625	158.3699951171875	160.08999633789062	157.82908630371094	4654000
102	2020-12-15	161.1300048828125	164.2899932861328	160.94000244140625	163.3300018310547	161.0233154296875	4764700
103	2020-12-16	164.1199951171875	166.19000244140625	162.57000732421875	163.1999969482422	160.8951416015625	4443500
104	2020-12-17	164.63999938964844	165.41000366210938	163.0800018310547	163.5399932861328	161.2303466796875	4471500
105	2020-12-18	163.13999938964844	165.32000732421875	161.88999938964844	163.1999969482422	160.8951416015625	11916900
106	2020-12-21	162.02000427246094	165.86000061035156	161.27000427246094	164.3300018310547	162.00921630859375	5153100
107	2020-12-22	164.02000427246094	165.86000061035156	163.6199951171875	164.61000061035156	162.28524780273438	3274200
108	2020-12-23	165.0	165.6300048828125	162.3000030517578	162.42999267578125	160.1360321044922	3613700
109	2020-12-24	162.42999267578125	163.1999969482422	162.10000610351562	162.77000427246094	160.47122192382812	1044600
110	2020-12-28	163.25	163.8300018310547	161.61000061035156	162.0399932861328	159.75152587890625	2635000
111	2020-12-29	162.9499969482422	163.3000030517578	159.47999572753906	160.5399932861328	158.272705078125	3326100
112	2020-12-30	160.60000610351562	161.69000244140625	160.17999267578125	160.55999755859375	158.2924346923828	3227000
113	2020-12-31	160.61000061035156	160.86000061035156	159.25999450683594	160.50999450683594	158.24313354492188	2335300
114	2021-01-04	160.77000427246094	161.3800048828125	157.1300048828125	160.3800048828125	158.114990234375	7243400
115	2021-01-05	159.44000244140625	162.0800018310547	159.1199951171875	160.9199981689453	158.64735412597656	3911900
116	2021-01-06	158.3699951171875	165.14999389648438	158.0	163.07000732421875	160.76699829101562	4937000
117	2021-01-07	163.4499969482422	164.83999633789062	162.7899932861328	163.7100067138672	161.39796447753906	4144100
118	2021-01-08	163.74000549316406	166.25	163.0399932861328	165.0500030517578	162.71902465820312	4971200
119	2021-01-11	164.91000366210938	167.39999389648438	164.3000030517578	166.32000732421875	163.97108459472656	3005200
120	2021-01-12	166.2899932861328	170.24000549316406	165.16000366210938	168.99000549316406	166.60337829589844	4036900
121	2021-01-13	170.1300048828125	171.69000244140625	169.22000122070312	169.8300018310547	167.4315185546875	3291800
122	2021-01-14	170.35000610351562	172.5800018310547	169.97000122070312	170.38999938964844	167.98361206054688	4090900
123	2021-01-15	168.49000549316406	172.00999450683594	168.0	171.33999633789062	168.92019653320312	3727200
124	2021-01-19	172.89999389648438	173.80999755859375	170.63999938964844	170.75999450683594	168.93997192382812	4683100
125	2021-01-20	171.24000549316406	174.0500030517578	169.64999389648438	172.38999938964844	170.55259704589844	3899800
126	2021-01-21	173.58999633789062	175.07000732421875	172.25999450683594	172.33999633789062	170.50314331054688	5322600
127	2021-01-22	171.88999938964844	174.1199951171875	171.02999877929688	172.39999389648438	170.5625	3612300
128	2021-01-25	172.91000366210938	175.14999389648438	171.44000244140625	174.10000610351562	172.24440002441406	4764100
129	2021-01-26	174.2899932861328	174.89999389648438	173.0	173.6999969482422	171.84864807128906	2496200
130	2021-01-27	171.0399932861328	171.86000061035156	167.0399932861328	167.7100067138672	165.92250061035156	4762700
131	2021-01-28	168.88999938964844	173.72999572753906	167.75999450683594	172.33999633789062	170.50314331054688	3816600
132	2021-01-29	171.5500030517578	171.8000030517578	166.5	166.85000610351562	165.07167053222656	4400500
133	2021-02-01	167.1199951171875	168.19000244140625	162.13999938964844	163.3699951171875	161.62875366210938	3898500
134	2021-02-02	163.8800048828125	167.7899932861328	163.44000244140625	166.66000366210938	164.88369750976562	3181900
135	2021-02-03	166.25999450683594	170.22000122070312	166.11000061035156	169.8800048828125	168.0693817138672	2996500
136	2021-02-04	170.52999877929688	173.13999938964844	169.80999755859375	173.02999877929688	171.185791015625	2679800
137	2021-02-05	174.67999267578125	175.1999969482422	173.19000244140625	175.02999877929688	173.16445922851562	2562700
138	2021-02-08	175.97999572753906	179.2100067138672	175.50999450683594	179.1699981689453	177.26034545898438	3421800
139	2021-02-09	178.8300018310547	179.4600067138672	177.3800048828125	177.77999877929688	175.88516235351562	2723800
140	2021-02-10	179.0	179.0	175.13999938964844	177.24000549316406	175.35092163085938	2837900
141	2021-02-11	176.99000549316406	177.63999938964844	174.8800048828125	175.72999572753906	173.85699462890625	2783900
142	2021-02-12	175.77000427246094	177.6699981689453	175.41000366210938	177.16000366210938	175.2717742919922	2035500
143	2021-02-16	176.27000427246094	177.3000030517578	173.92999267578125	174.05999755859375	172.20480346679688	2947700
144	2021-02-17	173.85000610351562	177.47000122070312	173.5	177.1300048828125	175.24209594726562	2244100
145	2021-02-18	175.9600067138672	178.0500030517578	175.35000610351562	177.16000366210938	175.2717742919922	2758700
146	2021-02-19	177.50999450683594	179.10000610351562	176.77999877929688	177.5399932861328	175.64772033691406	2842000
147	2021-02-22	176.22000122070312	176.49000549316406	172.1999969482422	172.41000366210938	170.57240295410156	3767700
148	2021-02-23	170.75	170.91000366210938	165.0	168.58999633789062	166.79310607910156	5149500
149	2021-02-24	168.66000366210938	169.61000061035156	160.11000061035156	162.30999755859375	160.58004760742188	9972300
150	2021-02-25	163.49000549316406	163.5	157.9499969482422	158.52000427246094	156.83045959472656	6639300
151	2021-02-26	160.33999633789062	162.4199981689453	159.1300048828125	159.75	158.04733276367188	6030400
152	2021-03-01	160.75999450683594	163.5	160.75999450683594	161.94000244140625	160.2139892578125	3361100
153	2021-03-02	162.42999267578125	164.7899932861328	162.39999389648438	163.0500030517578	161.31214904785156	4330900
154	2021-03-03	162.19000244140625	162.8300018310547	158.22999572753906	158.2899932861328	156.60289001464844	5238500
155	2021-03-04	157.1699981689453	158.27999877929688	150.83999633789062	153.77000427246094	152.13107299804688	7792700
156	2021-03-05	154.9499969482422	159.08999633789062	151.07000732421875	158.5800018310547	156.88980102539062	5143100
157	2021-03-08	159.74000549316406	165.3000030517578	159.2899932861328	162.9199981689453	161.1835479736328	4613400
158	2021-03-09	165.74000549316406	169.22000122070312	165.0	165.99000549316406	164.22084045410156	4585200
159	2021-03-10	167.0	170.39999389648438	166.4600067138672	168.4600067138672	166.6645050048828	3394900
160	2021-03-11	170.82000732421875	173.1300048828125	170.36000061035156	170.75	168.93008422851562	4989600
161	2021-03-12	170.0800018310547	171.8300018310547	169.22999572753906	171.5500030517578	169.7215576171875	3638700
162	2021-03-15	172.55999755859375	175.30999755859375	172.55999755859375	174.1999969482422	172.3433074951172	3745200
163	2021-03-16	174.02000427246094	176.52000427246094	173.97000122070312	175.3300018310547	173.46128845214844	3737200
164	2021-03-17	174.80999755859375	175.9199981689453	173.8800048828125	174.44000244140625	172.5807647705078	3119900
165	2021-03-18	172.91000366210938	176.6300048828125	172.30999755859375	174.8699951171875	173.00616455078125	3888100
166	2021-03-19	174.24000549316406	180.5500030517578	174.24000549316406	179.49000549316406	177.57693481445312	8525100
167	2021-03-22	179.5500030517578	183.60000610351562	178.33999633789062	181.88999938964844	179.95135498046875	4700200
168	2021-03-23	181.25	183.8000030517578	179.94000244140625	180.39999389648438	178.47723388671875	3324400
169	2021-03-24	181.1199951171875	184.14999389648438	180.64999389648438	180.67999267578125	178.75424194335938	3555400
170	2021-03-25	179.7100067138672	186.1699981689453	179.52000427246094	185.1699981689453	183.19639587402344	4543300
171	2021-03-26	185.83999633789062	191.85000610351562	185.33999633789062	191.61000061035156	189.56776428222656	4795200
172	2021-03-29	192.0	192.91000366210938	187.7899932861328	188.6199951171875	186.609619140625	3970900
173	2021-03-30	186.88999938964844	191.02000427246094	186.6999969482422	190.02000427246094	187.9947052001953	3547600
174	2021-03-31	190.99000549316406	192.17999267578125	189.1699981689453	190.17999267578125	188.15298461914062	3564200
175	2021-04-01	191.1999969482422	191.8800048828125	189.69000244140625	191.32000732421875	189.28085327148438	3192200
176	2021-04-05	191.86000061035156	194.6699981689453	191.25	193.72999572753906	191.66514587402344	3507200
177	2021-04-06	192.88999938964844	194.97000122070312	192.49000549316406	194.1999969482422	192.13014221191406	2917700
178	2021-04-07	193.5	194.75	192.67999267578125	193.6699981689453	191.60580444335938	3276300
179	2021-04-08	194.27000427246094	195.11000061035156	193.2899932861328	194.2100067138672	192.1400604248047	2684300
180	2021-04-09	195.39999389648438	198.6699981689453	194.3000030517578	198.50999450683594	196.3942108154297	3168500
181	2021-04-12	198.16000366210938	200.97999572753906	198.16000366210938	200.64999389648438	198.5113983154297	3647900
182	2021-04-13	200.7100067138672	201.22000122070312	199.02000427246094	199.72000122070312	197.59132385253906	2964500
183	2021-04-14	201.0500030517578	204.17999267578125	200.72000122070312	201.52000427246094	199.37213134765625	3371900
184	2021-04-15	200.64999389648438	205.07000732421875	200.61000061035156	204.57000732421875	202.38963317871094	3656300
185	2021-04-16	206.57000732421875	208.97999572753906	205.27000427246094	208.25	206.0303955078125	6359800
186	2021-04-19	206.00999450683594	207.2899932861328	203.49000549316406	204.00999450683594	201.83560180664062	3828800
187	2021-04-20	203.4199981689453	204.0	200.42999267578125	202.77000427246094	201.2005615234375	3006200
188	2021-04-21	203.8000030517578	204.92999267578125	203.22000122070312	203.91000366210938	202.33172607421875	2716600
189	2021-04-22	203.8800048828125	204.85000610351562	199.24000549316406	201.3000030517578	199.74192810058594	3713000
190	2021-04-23	201.7899932861328	201.88999938964844	199.50999450683594	200.92999267578125	199.37478637695312	3634000
191	2021-04-26	200.8300018310547	200.92999267578125	198.3000030517578	199.19000244140625	197.6482696533203	3017000
192	2021-04-27	200.07000732421875	201.1300048828125	198.67999267578125	199.0500030517578	197.5093536376953	3453900
193	2021-04-28	199.74000549316406	199.83999633789062	195.6999969482422	196.05999755859375	194.54248046875	4939200
194	2021-04-29	197.30999755859375	199.42999267578125	196.92999267578125	198.44000244140625	196.904052734375	3860200
195	2021-04-30	197.8000030517578	198.25999450683594	195.27000427246094	196.25	194.73101806640625	4255500
196	2021-05-03	198.75	200.0800018310547	197.8699951171875	199.1999969482422	197.65817260742188	4629500
197	2021-05-04	198.6999969482422	200.49000549316406	196.77999877929688	200.3000030517578	198.74966430664062	4150100
198	2021-05-05	201.5399932861328	203.10000610351562	198.8000030517578	200.0	198.4519805908203	3715300
199	2021-05-06	201.3000030517578	206.05999755859375	200.42999267578125	205.94000244140625	204.34600830078125	4525200
200	2021-05-07	206.05999755859375	209.24000549316406	204.6999969482422	208.39999389648438	206.78695678710938	3694800
201	2021-05-10	209.5399932861328	215.22000122070312	208.50999450683594	211.30999755859375	209.6744384765625	4476900
202	2021-05-11	208.00999450683594	209.66000366210938	201.22000122070312	205.33999633789062	203.75064086914062	4449200
203	2021-05-12	203.1999969482422	203.97000122070312	194.8000030517578	195.5399932861328	194.02650451660156	5406600
204	2021-05-13	197.8300018310547	202.75	197.60000610351562	200.33999633789062	198.7893524169922	4494000
205	2021-05-14	201.7100067138672	202.22000122070312	197.22000122070312	198.91000366210938	197.37042236328125	3743000
206	2021-05-17	197.63999938964844	198.6999969482422	192.1300048828125	194.1300048828125	192.62742614746094	5798800
207	2021-05-18	194.0	196.0	191.72000122070312	192.75	191.2581024169922	5691500
208	2021-05-19	189.5399932861328	191.64999389648438	186.3800048828125	190.72000122070312	189.2438201904297	6797900
209	2021-05-20	191.75999450683594	194.88999938964844	191.3800048828125	193.41000366210938	191.9130096435547	4397700
210	2021-05-21	194.35000610351562	195.8699951171875	191.3300018310547	192.47000122070312	190.9802703857422	4032700
211	2021-05-24	193.24000549316406	193.52000427246094	190.50999450683594	190.66000366210938	189.1842803955078	3396200
212	2021-05-25	191.1699981689453	193.3300018310547	190.61000061035156	193.02000427246094	191.52601623535156	4089300
213	2021-05-26	192.58999633789062	194.25	192.52000427246094	193.60000610351562	192.10153198242188	3565600
214	2021-05-27	194.33999633789062	195.6199951171875	193.57000732421875	193.77000427246094	192.2702178955078	5126500
215	2021-05-28	197.0	197.83999633789062	194.67999267578125	194.8300018310547	193.32200622558594	3619400
216	2021-06-01	195.0	196.10000610351562	191.5399932861328	191.85000610351562	190.36508178710938	4105600
217	2021-06-02	192.3000030517578	193.17999267578125	190.05999755859375	190.77000427246094	189.29342651367188	3997700
218	2021-06-03	190.0	190.8300018310547	188.47999572753906	190.3000030517578	188.8270721435547	3469200
219	2021-06-04	190.3800048828125	191.38999938964844	188.2899932861328	189.91000366210938	188.44009399414062	4210500
220	2021-06-07	189.9499969482422	191.11000061035156	188.5399932861328	190.25	188.77745056152344	2913500
221	2021-06-08	191.16000366210938	192.69000244140625	190.25	191.39999389648438	189.91854858398438	3604600
222	2021-06-09	192.0	192.5	190.36000061035156	190.60000610351562	189.12474060058594	3638900
223	2021-06-10	190.8699951171875	191.64999389648438	187.35000610351562	188.77999877929688	187.31883239746094	3905800
224	2021-06-11	189.8800048828125	191.69000244140625	189.3000030517578	190.80999755859375	189.33311462402344	3127800
225	2021-06-14	190.1199951171875	190.5	188.2100067138672	189.66000366210938	188.1920166015625	3257700
226	2021-06-15	189.47000122070312	189.64999389648438	186.75	187.8800048828125	186.42581176757812	4472600
227	2021-06-16	188.0	188.1999969482422	184.5800018310547	186.1999969482422	184.7587890625	4175800
228	2021-06-17	186.5	188.16000366210938	184.4600067138672	186.83999633789062	185.3938446044922	4260900
229	2021-06-18	184.72999572753906	187.89999389648438	184.49000549316406	186.8800048828125	185.43353271484375	9316900
230	2021-06-21	187.97000122070312	190.5399932861328	187.69000244140625	188.8800048828125	187.41806030273438	4539400
231	2021-06-22	189.9199981689453	192.67999267578125	189.57000732421875	191.72000122070312	190.23606872558594	3995700
232	2021-06-23	191.14999389648438	192.1699981689453	190.85000610351562	191.13999938964844	189.66055297851562	2835900
233	2021-06-24	192.67999267578125	193.08999633789062	190.92999267578125	191.75	190.26583862304688	2767800
234	2021-06-25	192.1199951171875	192.86000061035156	191.1999969482422	192.66000366210938	191.16879272460938	4149500
235	2021-06-28	192.58999633789062	194.1699981689453	191.3800048828125	193.2100067138672	191.7145538330078	2510600
236	2021-06-29	193.0399932861328	195.85000610351562	193.0399932861328	194.1999969482422	192.69688415527344	2628800
237	2021-06-30	194.1300048828125	195.25999450683594	193.85000610351562	193.97000122070312	192.46865844726562	2715900
238	2021-07-01	194.5	196.10000610351562	193.85000610351562	195.82000732421875	194.30433654785156	2456300
239	2021-07-02	196.38999938964844	196.52000427246094	195.2100067138672	195.7100067138672	194.1951904296875	2553000
240	2021-07-06	195.8000030517578	196.3800048828125	192.77999877929688	194.75	193.24261474609375	2588300
241	2021-07-07	193.6699981689453	196.4600067138672	193.2899932861328	195.8800048828125	194.36387634277344	3647100
242	2021-07-08	193.38999938964844	194.14999389648438	191.16000366210938	192.8000030517578	191.30770874023438	3993600
243	2021-07-09	194.17999267578125	196.75	194.17999267578125	195.3300018310547	193.81813049316406	2436300
244	2021-07-12	194.89999389648438	196.4199981689453	194.30999755859375	195.57000732421875	194.0562744140625	2405600
245	2021-07-13	195.92999267578125	196.14999389648438	193.74000549316406	194.27999877929688	192.77626037597656	3191900
246	2021-07-14	195.1699981689453	195.39999389648438	192.60000610351562	192.74000549316406	191.24818420410156	2943300
247	2021-07-15	191.52000427246094	195.92999267578125	191.52000427246094	195.75	194.23489379882812	3188000
248	2021-07-16	196.94000244140625	198.86000061035156	195.82000732421875	196.13999938964844	194.6218719482422	4920700
249	2021-07-19	191.97999572753906	193.6699981689453	190.0399932861328	192.89999389648438	191.4069366455078	5214000
250	2021-07-20	191.67999267578125	195.41000366210938	191.1699981689453	194.11000061035156	193.40968322753906	2882400
251	2021-07-21	194.55999755859375	195.42999267578125	193.92999267578125	195.1300048828125	194.42601013183594	2112900
252	2021-07-22	196.11000061035156	196.9600067138672	194.7899932861328	196.77000427246094	196.06008911132812	3244100
253	2021-07-23	198.0	201.4199981689453	197.61000061035156	200.83999633789062	200.1154022216797	3358100
254	2021-07-26	196.30999755859375	197.91000366210938	193.83999633789062	197.74000549316406	197.02659606933594	3422200
255	2021-07-27	197.67999267578125	197.72000122070312	191.49000549316406	193.50999450683594	192.8118438720703	4106100
256	2021-07-28	193.6699981689453	195.38999938964844	192.0	192.38999938964844	191.69589233398438	2152500
257	2021-07-29	193.25	194.32000732421875	191.9600067138672	193.6199951171875	192.92144775390625	2532800
258	2021-07-30	192.60000610351562	195.3000030517578	192.4199981689453	192.69000244140625	191.99481201171875	2841600
259	2021-08-02	193.80999755859375	194.22000122070312	190.85000610351562	190.9600067138672	190.27105712890625	3051700
260	2021-08-03	191.5800018310547	194.61000061035156	191.47000122070312	193.9499969482422	193.25025939941406	2335100
261	2021-08-04	193.05999755859375	194.27999877929688	189.80999755859375	189.89999389648438	189.21487426757812	3162200
262	2021-08-05	190.97000122070312	192.5800018310547	189.99000549316406	190.67999267578125	189.99205017089844	2335500
263	2021-08-06	191.72999572753906	192.60000610351562	189.82000732421875	190.16000366210938	189.47393798828125	2853800
264	2021-08-09	189.75	190.16000366210938	187.83999633789062	187.99000549316406	187.311767578125	2296200
265	2021-08-10	188.13999938964844	190.86000061035156	187.3699951171875	189.72999572753906	189.0454864501953	2548300
266	2021-08-11	191.2899932861328	194.7100067138672	191.0	194.52000427246094	193.81820678710938	3367300
267	2021-08-12	194.25999450683594	194.9199981689453	190.7899932861328	192.0	191.3072967529297	2753600
268	2021-08-13	191.92999267578125	192.35000610351562	189.75999450683594	190.50999450683594	189.8226776123047	2399300
269	2021-08-16	189.94000244140625	193.88999938964844	189.13999938964844	193.47999572753906	192.78195190429688	3485800
270	2021-08-17	187.42999267578125	187.85000610351562	182.0800018310547	182.25999450683594	181.60243225097656	8256400
271	2021-08-18	189.25	203.72000122070312	188.5	199.72999572753906	199.00941467285156	16992700
272	2021-08-19	198.75	203.32000732421875	198.4600067138672	202.58999633789062	201.8590850830078	5378300
273	2021-08-20	202.75	208.88999938964844	202.55999755859375	208.2100067138672	207.45883178710938	4914400
274	2021-08-23	208.80999755859375	209.49000549316406	205.72999572753906	206.05999755859375	205.3165740966797	4195200
275	2021-08-24	206.16000366210938	206.4499969482422	202.85000610351562	203.38999938964844	202.6562042236328	4110400
276	2021-08-25	203.41000366210938	206.8300018310547	203.07000732421875	206.17999267578125	205.43614196777344	2628800
277	2021-08-26	205.2899932861328	206.97999572753906	204.0500030517578	205.64999389648438	204.90805053710938	3250400
278	2021-08-27	205.3699951171875	207.52999877929688	204.75	205.89999389648438	205.1571502685547	3128100
279	2021-08-30	208.4499969482422	209.41000366210938	204.88999938964844	204.99000549316406	204.2504425048828	3986100
280	2021-08-31	206.3699951171875	206.58999633789062	203.3300018310547	203.88999938964844	203.15440368652344	4877800
281	2021-09-01	204.5500030517578	205.0399932861328	201.5500030517578	203.42999267578125	202.69606018066406	2835000
282	2021-09-02	203.77000427246094	206.6300048828125	203.6999969482422	206.14999389648438	205.40625	2655800
283	2021-09-03	204.89999389648438	206.8300018310547	204.14999389648438	205.97999572753906	205.2368621826172	2260900
284	2021-09-07	205.6999969482422	207.24000549316406	204.91000366210938	205.14999389648438	204.40985107421875	2591900
285	2021-09-08	204.35000610351562	204.4199981689453	201.5	204.08999633789062	203.3536834716797	3344800
286	2021-09-09	204.47000122070312	204.72000122070312	202.49000549316406	203.00999450683594	202.27757263183594	2566100
287	2021-09-10	204.77999877929688	206.5800018310547	204.16000366210938	204.3300018310547	203.5928192138672	2505600
288	2021-09-13	205.72000122070312	207.24000549316406	204.75	206.0500030517578	205.30661010742188	3159000
289	2021-09-14	206.5500030517578	207.41000366210938	203.9199981689453	204.1699981689453	203.4333953857422	2488600
290	2021-09-15	204.1699981689453	206.2100067138672	201.47999572753906	205.61000061035156	204.86819458007812	2956600
291	2021-09-16	205.66000366210938	209.3300018310547	205.66000366210938	208.47999572753906	207.72784423828125	3365500
292	2021-09-17	207.36000061035156	211.97999572753906	207.36000061035156	209.02999877929688	208.27586364746094	5835200
293	2021-09-20	206.52000427246094	208.4600067138672	203.02999877929688	205.27000427246094	204.52943420410156	3640400
294	2021-09-21	206.66000366210938	208.22999572753906	205.36000061035156	206.27000427246094	205.52581787109375	2681200
295	2021-09-22	208.0500030517578	210.27999877929688	206.72999572753906	208.88999938964844	208.13636779785156	3169000
296	2021-09-23	210.0	211.64999389648438	207.7899932861328	207.97999572753906	207.22964477539062	3128800
297	2021-09-24	208.07000732421875	208.8000030517578	206.88999938964844	207.8699951171875	207.1200408935547	2275800
298	2021-09-27	207.6300048828125	212.25	207.5	210.6300048828125	209.87008666992188	2886100
299	2021-09-28	209.10000610351562	209.4600067138672	204.69000244140625	205.42999267578125	204.6888427734375	4030200
300	2021-09-29	206.16000366210938	208.35000610351562	205.9199981689453	207.10000610351562	206.3528289794922	2678300
301	2021-09-30	206.92999267578125	207.4600067138672	202.27000427246094	202.86000061035156	202.12811279296875	3828600
302	2021-10-01	203.72999572753906	205.41000366210938	201.8300018310547	203.6999969482422	202.965087890625	3016400
303	2021-10-04	202.83999633789062	204.58999633789062	201.5800018310547	204.50999450683594	203.77215576171875	5195600
304	2021-10-05	205.8699951171875	207.75	204.16000366210938	204.27000427246094	203.5330352783203	3482800
305	2021-10-06	202.89999389648438	205.19000244140625	201.91000366210938	204.0	203.26400756835938	3079600
306	2021-10-07	205.9199981689453	209.61000061035156	205.6199951171875	207.89999389648438	207.14993286132812	3001100
307	2021-10-08	205.58999633789062	207.75999450683594	204.4499969482422	206.16000366210938	205.4162139892578	3042000
308	2021-10-11	208.11000061035156	211.74000549316406	207.83999633789062	208.85000610351562	208.0965118408203	3267900
309	2021-10-12	209.85000610351562	211.72999572753906	209.72999572753906	209.8000030517578	209.0430908203125	2793600
310	2021-10-13	210.6300048828125	213.6300048828125	210.60000610351562	212.1199951171875	211.35470581054688	3275600
311	2021-10-14	214.33999633789062	216.55999755859375	213.44000244140625	216.4499969482422	215.66908264160156	3177100
312	2021-10-15	218.75999450683594	219.99000549316406	217.38999938964844	219.16000366210938	218.36932373046875	2928600
313	2021-10-18	218.39999389648438	222.7100067138672	218.27000427246094	221.74000549316406	220.94000244140625	2786000
314	2021-10-19	221.85000610351562	223.77000427246094	221.50999450683594	222.91000366210938	222.91000366210938	2976300
315	2021-10-20	224.0	225.3000030517578	222.69000244140625	225.00999450683594	225.00999450683594	2293700
316	2021-10-21	224.91000366210938	227.66000366210938	224.50999450683594	227.4199981689453	227.4199981689453	2883100
317	2021-10-22	227.47999572753906	229.86000061035156	227.47999572753906	228.77000427246094	228.77000427246094	2207500
318	2021-10-25	228.5500030517578	232.17999267578125	228.11000061035156	231.82000732421875	231.82000732421875	3018500
319	2021-10-26	233.11000061035156	233.6699981689453	230.5	231.07000732421875	231.07000732421875	2801000
320	2021-10-27	231.6199951171875	234.9600067138672	231.6199951171875	231.77000427246094	231.77000427246094	2801700
321	2021-10-28	232.9600067138672	234.67999267578125	231.25	231.75999450683594	231.75999450683594	2421700
322	2021-10-29	230.77999877929688	234.74000549316406	230.5	233.82000732421875	233.82000732421875	3312600
323	2021-11-01	235.0	235.89999389648438	230.2100067138672	231.75	231.75	3861500
324	2021-11-02	232.32000732421875	234.13999938964844	231.2899932861328	233.02999877929688	233.02999877929688	2167300
325	2021-11-03	232.88999938964844	234.67999267578125	232.0800018310547	234.3000030517578	234.3000030517578	2629100
326	2021-11-04	235.0	238.92999267578125	234.94000244140625	237.77999877929688	237.77999877929688	2508800
327	2021-11-05	239.0	239.27000427246094	235.0500030517578	235.5399932861328	235.5399932861328	2355900
328	2021-11-08	236.5500030517578	238.0800018310547	233.16000366210938	234.7899932861328	234.7899932861328	2797200
329	2021-11-09	235.05999755859375	237.27000427246094	233.0399932861328	233.91000366210938	233.91000366210938	2307500
330	2021-11-10	232.6199951171875	235.77999877929688	231.30999755859375	232.5500030517578	232.5500030517578	2402900
331	2021-11-11	234.32000732421875	234.72999572753906	231.3000030517578	232.32000732421875	232.32000732421875	1921300
332	2021-11-12	234.42999267578125	236.72000122070312	232.05999755859375	236.32000732421875	236.32000732421875	2462100
333	2021-11-15	236.10000610351562	237.14999389648438	234.3300018310547	234.9199981689453	234.9199981689453	2219900
334	2021-11-16	240.60000610351562	246.72000122070312	239.38999938964844	244.77999877929688	244.77999877929688	5223200
335	2021-11-17	250.02000427246094	255.22000122070312	245.25	245.72999572753906	245.72999572753906	6823900
336	2021-11-18	246.4499969482422	250.0	245.22999572753906	247.3800048828125	247.3800048828125	3468600
337	2021-11-19	247.77000427246094	250.74000549316406	245.75	249.52000427246094	249.52000427246094	3685000
338	2021-11-22	250.25999450683594	256.3900146484375	249.85000610351562	252.35000610351562	252.35000610351562	4460500
339	2021-11-23	251.13999938964844	252.6699981689453	248.60000610351562	251.91000366210938	251.91000366210938	2550600
340	2021-11-24	249.4199981689453	253.41000366210938	249.0	252.6300048828125	252.6300048828125	1952500
341	2021-11-26	249.6199951171875	252.11000061035156	247.14999389648438	247.69000244140625	247.69000244140625	1891000
342	2021-11-29	250.30999755859375	252.49000549316406	248.3800048828125	248.5800018310547	248.5800018310547	3209100
343	2021-11-30	247.75999450683594	250.44000244140625	244.50999450683594	244.58999633789062	244.58999633789062	6235900
344	2021-12-01	248.3000030517578	252.3699951171875	245.22000122070312	245.33999633789062	245.33999633789062	4018600
345	2021-12-02	247.00999450683594	251.67999267578125	245.83999633789062	250.38999938964844	250.38999938964844	3706700
346	2021-12-03	252.52000427246094	253.85000610351562	247.07000732421875	248.69000244140625	248.69000244140625	3972000