Volt/voltron/data/ODFL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	184.50999450683594	186.8800048828125	181.7100067138672	182.24000549316406	181.66860961914062	885700
3	2020-07-27	182.5	186.0800018310547	182.02000427246094	185.2899932861328	184.70904541015625	1049400
4	2020-07-28	185.36000061035156	186.25999450683594	182.0399932861328	182.39999389648438	181.82809448242188	687600
5	2020-07-29	183.47999572753906	186.17999267578125	182.11000061035156	182.32000732421875	181.74835205078125	1250300
6	2020-07-30	180.77000427246094	181.5	176.99000549316406	180.2100067138672	179.6449737548828	1081100
7	2020-07-31	184.41000366210938	184.97999572753906	178.55999755859375	182.82000732421875	182.24679565429688	764400
8	2020-08-03	183.14999389648438	186.44000244140625	181.75	182.4199981689453	181.84803771972656	599400
9	2020-08-04	182.52000427246094	185.1699981689453	182.0	185.00999450683594	184.42990112304688	635900
10	2020-08-05	185.14999389648438	186.72999572753906	182.61000061035156	185.39999389648438	184.81869506835938	591700
11	2020-08-06	185.9199981689453	187.97999572753906	185.38999938964844	187.19000244140625	186.60308837890625	565200
12	2020-08-07	187.0399932861328	189.36000061035156	184.91000366210938	185.97999572753906	185.39688110351562	630800
13	2020-08-10	186.47000122070312	187.64999389648438	184.75999450683594	186.97999572753906	186.39373779296875	686000
14	2020-08-11	187.85000610351562	190.27999877929688	187.2100067138672	187.9499969482422	187.36070251464844	734800
15	2020-08-12	189.5	195.47999572753906	189.4199981689453	192.35000610351562	191.7469024658203	972200
16	2020-08-13	191.0	194.60000610351562	190.74000549316406	192.5	191.8964385986328	690400
17	2020-08-14	193.5	194.92999267578125	190.91000366210938	191.55999755859375	190.95936584472656	457600
18	2020-08-17	191.86000061035156	193.94000244140625	191.86000061035156	193.27000427246094	192.66404724121094	679700
19	2020-08-18	194.08999633789062	196.61000061035156	193.77000427246094	195.39999389648438	194.78732299804688	1052800
20	2020-08-19	196.86000061035156	197.44000244140625	195.69000244140625	195.99000549316406	195.37550354003906	707100
21	2020-08-20	194.36000061035156	197.55999755859375	193.67999267578125	195.82000732421875	195.20603942871094	529600
22	2020-08-21	196.25999450683594	198.0800018310547	195.07000732421875	197.25	196.6315460205078	741400
23	2020-08-24	199.8000030517578	200.9499969482422	197.57000732421875	198.8300018310547	198.20660400390625	425500
24	2020-08-25	193.02999877929688	197.86000061035156	192.88999938964844	197.6699981689453	197.05023193359375	602600
25	2020-08-26	197.9199981689453	199.64999389648438	196.27999877929688	199.0	198.37606811523438	405700
26	2020-08-27	199.5399932861328	200.6199951171875	196.61000061035156	199.07000732421875	198.4458465576172	817600
27	2020-08-28	201.33999633789062	201.5	198.60000610351562	200.32000732421875	199.69192504882812	557700
28	2020-08-31	203.67999267578125	204.44000244140625	201.52999877929688	202.17999267578125	201.54608154296875	889500
29	2020-09-01	202.1699981689453	204.97000122070312	200.3699951171875	204.1300048828125	203.64105224609375	626500
30	2020-09-02	206.52999877929688	207.44000244140625	202.6999969482422	203.61000061035156	203.12229919433594	789600
31	2020-09-03	201.63999938964844	202.3699951171875	195.17999267578125	198.72000122070312	198.24400329589844	850800
32	2020-09-04	200.75999450683594	200.88999938964844	190.60000610351562	196.25999450683594	195.78990173339844	871100
33	2020-09-08	195.6199951171875	197.4600067138672	192.3000030517578	194.27999877929688	193.8146514892578	1147300
34	2020-09-09	196.02000427246094	201.72000122070312	196.02000427246094	199.0399932861328	198.563232421875	1165800
35	2020-09-10	199.16000366210938	199.50999450683594	193.02999877929688	194.57000732421875	194.1039581298828	688000
36	2020-09-11	195.1999969482422	197.83999633789062	193.25999450683594	195.63999938964844	195.17138671875	680800
37	2020-09-14	197.08999633789062	197.6999969482422	192.07000732421875	193.14999389648438	192.68734741210938	799300
38	2020-09-15	193.74000549316406	198.0	192.4600067138672	197.4600067138672	196.98704528808594	1216400
39	2020-09-16	198.6999969482422	198.75	189.7899932861328	190.0800018310547	189.6247100830078	955900
40	2020-09-17	187.08999633789062	192.24000549316406	185.14999389648438	190.5	190.043701171875	812900
41	2020-09-18	190.41000366210938	190.41000366210938	182.11000061035156	184.07000732421875	183.62911987304688	1600200
42	2020-09-21	181.99000549316406	182.49000549316406	176.35000610351562	178.61000061035156	178.1821746826172	1793600
43	2020-09-22	179.00999450683594	182.1699981689453	176.33999633789062	180.72000122070312	180.28712463378906	1281200
44	2020-09-23	180.80999755859375	185.4499969482422	180.0500030517578	182.17999267578125	181.74362182617188	1075000
45	2020-09-24	181.10000610351562	185.72999572753906	180.32000732421875	183.92999267578125	183.48944091796875	1153300
46	2020-09-25	182.22000122070312	185.16000366210938	181.0800018310547	182.41000366210938	181.97308349609375	779000
47	2020-09-28	184.60000610351562	187.7899932861328	184.4600067138672	187.35000610351562	186.90126037597656	793900
48	2020-09-29	186.2100067138672	188.2899932861328	184.89999389648438	185.11000061035156	184.66661071777344	1310700
49	2020-09-30	186.0	187.0	179.82000732421875	180.9199981689453	180.4866485595703	1006400
50	2020-10-01	182.4499969482422	184.91000366210938	180.5	182.77000427246094	182.3322296142578	927400
51	2020-10-02	180.69000244140625	187.16000366210938	180.69000244140625	184.55999755859375	184.11793518066406	595200
52	2020-10-05	185.13999938964844	189.57000732421875	185.13999938964844	188.4600067138672	188.0085906982422	707400
53	2020-10-06	188.8800048828125	192.17999267578125	185.9600067138672	189.11000061035156	188.65704345703125	764600
54	2020-10-07	190.9199981689453	194.13999938964844	190.02999877929688	192.92999267578125	192.46786499023438	758000
55	2020-10-08	194.02999877929688	197.27999877929688	193.0	197.11000061035156	196.63787841796875	640500
56	2020-10-09	198.02999877929688	200.50999450683594	196.88999938964844	199.75999450683594	199.28152465820312	866900
57	2020-10-12	201.05999755859375	203.5	200.47999572753906	200.75999450683594	200.27911376953125	576500
58	2020-10-13	200.52999877929688	202.52000427246094	199.8800048828125	200.61000061035156	200.12948608398438	501600
59	2020-10-14	201.33999633789062	205.0	201.33999633789062	202.50999450683594	202.02491760253906	442500
60	2020-10-15	200.75	205.11000061035156	200.0	204.00999450683594	203.52133178710938	380700
61	2020-10-16	203.9199981689453	204.27000427246094	200.4199981689453	200.5800018310547	200.0995635986328	560400
62	2020-10-19	201.07000732421875	201.9600067138672	195.86000061035156	196.89999389648438	196.42835998535156	592100
63	2020-10-20	198.47999572753906	201.72000122070312	197.97000122070312	199.1199951171875	198.64306640625	397400
64	2020-10-21	199.19000244140625	201.6199951171875	196.14999389648438	196.27999877929688	195.8098602294922	587600
65	2020-10-22	197.13999938964844	199.0500030517578	193.69000244140625	196.16000366210938	195.6901397705078	586200
66	2020-10-23	197.05999755859375	200.97000122070312	196.9199981689453	200.6199951171875	200.13946533203125	642700
67	2020-10-26	198.25999450683594	199.3800048828125	196.0800018310547	198.41000366210938	197.9347686767578	820800
68	2020-10-27	195.2100067138672	201.99000549316406	189.0	189.58999633789062	189.1358642578125	911000
69	2020-10-28	186.89999389648438	189.52000427246094	185.2100067138672	186.66000366210938	186.21290588378906	826300
70	2020-10-29	186.57000732421875	191.02000427246094	185.1999969482422	190.35000610351562	189.89407348632812	785900
71	2020-10-30	188.44000244140625	193.39999389648438	188.44000244140625	190.3699951171875	189.9140167236328	803200
72	2020-11-02	193.88999938964844	194.91000366210938	191.22999572753906	193.75	193.28591918945312	686000
73	2020-11-03	195.72000122070312	199.89999389648438	194.8800048828125	198.13999938964844	197.6654052734375	503400
74	2020-11-04	200.66000366210938	204.22999572753906	199.8800048828125	200.39999389648438	199.91998291015625	609500
75	2020-11-05	203.5	207.3699951171875	201.0500030517578	206.1699981689453	205.67616271972656	561000
76	2020-11-06	205.52999877929688	208.8699951171875	205.35000610351562	207.02000427246094	206.52413940429688	424300
77	2020-11-09	212.4499969482422	213.66000366210938	198.92999267578125	199.2899932861328	198.81263732910156	1010400
78	2020-11-10	199.07000732421875	201.5	194.2100067138672	197.47999572753906	197.00698852539062	867200
79	2020-11-11	201.27000427246094	201.27000427246094	196.08999633789062	198.0	197.52574157714844	852100
80	2020-11-12	198.97000122070312	199.5399932861328	194.97000122070312	197.27000427246094	196.7974853515625	775600
81	2020-11-13	198.9499969482422	203.75999450683594	198.72000122070312	202.75	202.26434326171875	629100
82	2020-11-16	202.6999969482422	207.41000366210938	201.41000366210938	206.11000061035156	205.61631774902344	776100
83	2020-11-17	203.63999938964844	206.77999877929688	201.88999938964844	205.92999267578125	205.43673706054688	534200
84	2020-11-18	205.88999938964844	207.67999267578125	204.3699951171875	204.5	204.01016235351562	517400
85	2020-11-19	204.30999755859375	206.05999755859375	202.2899932861328	205.52999877929688	205.03768920898438	538700
86	2020-11-20	204.8000030517578	207.25	204.2899932861328	205.6199951171875	205.1274871826172	428200
87	2020-11-23	206.50999450683594	209.3000030517578	201.6999969482422	202.24000549316406	201.75558471679688	726900
88	2020-11-24	202.64999389648438	205.58999633789062	201.22999572753906	203.47000122070312	202.98263549804688	725500
89	2020-11-25	204.57000732421875	205.0	200.24000549316406	202.91000366210938	202.4239959716797	514500
90	2020-11-27	201.30999755859375	202.8699951171875	200.22000122070312	201.99000549316406	201.5061798095703	242100
91	2020-11-30	201.49000549316406	204.3300018310547	199.2899932861328	203.36000061035156	202.87289428710938	965500
92	2020-12-01	203.74000549316406	211.4499969482422	202.6699981689453	211.0399932861328	210.6898956298828	1342600
93	2020-12-02	210.5399932861328	210.63999938964844	203.5800018310547	204.8300018310547	204.49021911621094	803700
94	2020-12-03	203.19000244140625	208.4199981689453	203.19000244140625	207.00999450683594	206.6665802001953	595100
95	2020-12-04	209.50999450683594	212.5800018310547	208.32000732421875	209.25	208.9028778076172	672600
96	2020-12-07	208.97000122070312	209.4499969482422	206.38999938964844	208.0800018310547	207.7348175048828	513900
97	2020-12-08	207.85000610351562	210.22999572753906	206.86000061035156	210.13999938964844	209.79141235351562	512200
98	2020-12-09	210.16000366210938	210.9600067138672	202.05999755859375	202.77000427246094	202.43362426757812	676100
99	2020-12-10	201.49000549316406	201.5	196.42999267578125	198.6999969482422	198.37037658691406	754200
100	2020-12-11	197.75	202.8800048828125	197.5	200.7899932861328	200.4569091796875	589700
101	2020-12-14	202.22000122070312	202.32000732421875	194.9499969482422	195.35000610351562	195.02593994140625	807000
102	2020-12-15	196.6999969482422	200.32000732421875	195.80999755859375	198.27999877929688	197.95106506347656	513200
103	2020-12-16	198.11000061035156	198.75	194.86000061035156	195.0	194.676513671875	570900
104	2020-12-17	195.5	196.75999450683594	194.10000610351562	196.05999755859375	195.73475646972656	942300
105	2020-12-18	195.07000732421875	200.1300048828125	193.35000610351562	199.5399932861328	199.208984375	1581500
106	2020-12-21	197.10000610351562	199.5800018310547	196.00999450683594	197.82000732421875	197.49185180664062	539300
107	2020-12-22	198.0	199.82000732421875	197.77000427246094	198.66000366210938	198.3304443359375	464100
108	2020-12-23	199.22000122070312	200.42999267578125	196.72000122070312	196.8300018310547	196.50347900390625	347600
109	2020-12-24	196.8699951171875	199.0	196.5500030517578	198.25	197.92112731933594	146900
110	2020-12-28	199.2100067138672	199.88999938964844	194.7899932861328	194.91000366210938	194.586669921875	395700
111	2020-12-29	195.69000244140625	197.02000427246094	192.19000244140625	194.1300048828125	193.80796813964844	428700
112	2020-12-30	194.89999389648438	195.27999877929688	191.9600067138672	193.6199951171875	193.29879760742188	496100
113	2020-12-31	194.58999633789062	195.6199951171875	192.91000366210938	195.17999267578125	194.856201171875	497700
114	2021-01-04	195.1300048828125	196.52000427246094	190.27000427246094	190.69000244140625	190.37367248535156	1039800
115	2021-01-05	190.27999877929688	193.47000122070312	189.4499969482422	191.75	191.43191528320312	1362500
116	2021-01-06	190.6999969482422	195.72999572753906	190.6999969482422	193.3000030517578	192.97933959960938	1049100
117	2021-01-07	195.97000122070312	203.1300048828125	194.9600067138672	201.9600067138672	201.62496948242188	1021000
118	2021-01-08	202.17999267578125	207.0	202.17999267578125	205.55999755859375	205.218994140625	640900
119	2021-01-11	204.17999267578125	206.02000427246094	201.97000122070312	202.33999633789062	202.0043487548828	601800
120	2021-01-12	203.14999389648438	205.8300018310547	200.82000732421875	203.35000610351562	203.01268005371094	376000
121	2021-01-13	203.1999969482422	203.2899932861328	200.13999938964844	200.9600067138672	200.6266326904297	539700
122	2021-01-14	205.07000732421875	209.77000427246094	202.88999938964844	207.50999450683594	207.16575622558594	675100
123	2021-01-15	205.47999572753906	208.5800018310547	202.4600067138672	207.38999938964844	207.04595947265625	777300
124	2021-01-19	208.22999572753906	213.39999389648438	207.41000366210938	207.50999450683594	207.16575622558594	537500
125	2021-01-20	207.50999450683594	209.7899932861328	204.1199951171875	208.9600067138672	208.61337280273438	789300
126	2021-01-21	210.0	211.99000549316406	207.6300048828125	207.72000122070312	207.3754119873047	598300
127	2021-01-22	207.4499969482422	207.4499969482422	203.2100067138672	204.61000061035156	204.2705841064453	498200
128	2021-01-25	203.92999267578125	211.52999877929688	203.89999389648438	211.1199951171875	210.769775390625	608400
129	2021-01-26	212.0500030517578	212.5500030517578	206.5800018310547	207.5399932861328	207.19570922851562	622100
130	2021-01-27	204.61000061035156	204.61000061035156	192.75999450683594	194.3300018310547	194.00762939453125	755900
131	2021-01-28	195.3000030517578	200.47999572753906	194.1199951171875	199.02000427246094	198.6898651123047	707200
132	2021-01-29	197.7100067138672	198.6699981689453	193.72000122070312	194.0	193.67816162109375	740100
133	2021-02-01	197.00999450683594	199.8300018310547	194.4499969482422	199.10000610351562	198.7697296142578	762900
134	2021-02-02	200.72999572753906	206.2100067138672	200.33999633789062	204.57000732421875	204.23065185546875	500100
135	2021-02-03	204.80999755859375	206.0	197.6199951171875	197.75	197.4219512939453	735300
136	2021-02-04	199.0	205.99000549316406	196.94000244140625	204.36000061035156	204.02099609375	1246500
137	2021-02-05	207.36000061035156	211.9600067138672	205.58999633789062	209.4499969482422	209.10255432128906	779100
138	2021-02-08	209.32000732421875	214.0	208.61000061035156	212.25	211.89788818359375	631900
139	2021-02-09	212.0399932861328	216.30999755859375	211.66000366210938	215.52000427246094	215.1624755859375	650600
140	2021-02-10	216.32000732421875	217.14999389648438	207.97999572753906	208.99000549316406	208.643310546875	930700
141	2021-02-11	210.74000549316406	211.39999389648438	204.94000244140625	208.0399932861328	207.6948699951172	680600
142	2021-02-12	206.6999969482422	212.74000549316406	206.6999969482422	212.2100067138672	211.85797119140625	316200
143	2021-02-16	213.05999755859375	213.05999755859375	209.2899932861328	210.19000244140625	209.84132385253906	466700
144	2021-02-17	208.25	210.02000427246094	203.8800048828125	207.99000549316406	207.6449737548828	368700
145	2021-02-18	207.24000549316406	213.5800018310547	206.5800018310547	211.7899932861328	211.43865966796875	487600
146	2021-02-19	213.64999389648438	216.83999633789062	213.02999877929688	215.63999938964844	215.2822723388672	634900
147	2021-02-22	214.27999877929688	214.55999755859375	210.5399932861328	211.75999450683594	211.40872192382812	481100
148	2021-02-23	210.0	212.6999969482422	207.02000427246094	211.6199951171875	211.26893615722656	621100
149	2021-02-24	210.2899932861328	218.49000549316406	210.14999389648438	217.30999755859375	216.94949340820312	637200
150	2021-02-25	217.58999633789062	220.63999938964844	214.80999755859375	215.52999877929688	215.17245483398438	549900
151	2021-02-26	215.99000549316406	218.75	214.02000427246094	214.77000427246094	214.41372680664062	722800
152	2021-03-01	217.6999969482422	222.0399932861328	216.9499969482422	220.72000122070312	220.35385131835938	972900
153	2021-03-02	220.22000122070312	223.30999755859375	217.8000030517578	222.41000366210938	222.242431640625	636100
154	2021-03-03	222.5	227.13999938964844	219.75999450683594	222.75999450683594	222.59214782714844	737600
155	2021-03-04	222.58999633789062	223.60000610351562	214.1300048828125	215.02000427246094	214.85800170898438	1031500
156	2021-03-05	217.63999938964844	222.83999633789062	211.77000427246094	219.85000610351562	219.68435668945312	1079400
157	2021-03-08	220.3699951171875	223.94000244140625	218.27999877929688	218.64999389648438	218.48524475097656	751800
158	2021-03-09	222.2100067138672	226.44000244140625	221.7100067138672	223.82000732421875	223.6513671875	684100
159	2021-03-10	226.5	228.83999633789062	224.82000732421875	225.92999267578125	225.759765625	639800
160	2021-03-11	226.8000030517578	230.6300048828125	225.6699981689453	229.6699981689453	229.4969482421875	454300
161	2021-03-12	230.02999877929688	235.16000366210938	228.9199981689453	233.80999755859375	233.6338348388672	618100
162	2021-03-15	232.6999969482422	234.00999450683594	229.13999938964844	231.99000549316406	231.81521606445312	509400
163	2021-03-16	234.0	234.27999877929688	228.36000061035156	228.97999572753906	228.80746459960938	412200
164	2021-03-17	227.50999450683594	231.99000549316406	225.61000061035156	227.9199981689453	227.74827575683594	619400
165	2021-03-18	227.27000427246094	233.05999755859375	227.0	230.10000610351562	229.9266357421875	1009000
166	2021-03-19	228.50999450683594	232.82000732421875	226.25	230.61000061035156	230.43624877929688	1333100
167	2021-03-22	231.07000732421875	233.0500030517578	228.7899932861328	231.25	231.0757598876953	782200
168	2021-03-23	231.47999572753906	234.75999450683594	230.58999633789062	231.64999389648438	231.47544860839844	874100
169	2021-03-24	231.58999633789062	236.16000366210938	231.58999633789062	234.11000061035156	233.93360900878906	822000
170	2021-03-25	233.99000549316406	233.99000549316406	228.25	231.75999450683594	231.5853729248047	862200
171	2021-03-26	230.5399932861328	236.97999572753906	230.35000610351562	235.75	235.57237243652344	692300
172	2021-03-29	236.14999389648438	238.38999938964844	233.19000244140625	235.33999633789062	235.1626739501953	668200
173	2021-03-30	236.1300048828125	241.83999633789062	235.22999572753906	240.61000061035156	240.4287109375	845700
174	2021-03-31	240.5500030517578	243.50999450683594	237.82000732421875	240.41000366210938	240.22886657714844	668100
175	2021-04-01	240.27000427246094	243.80999755859375	240.27000427246094	243.69000244140625	243.5063934326172	529400
176	2021-04-05	245.97000122070312	248.6999969482422	244.57000732421875	246.3000030517578	246.1144256591797	627400
177	2021-04-06	246.36000061035156	248.86000061035156	244.25	244.58999633789062	244.40570068359375	496000
178	2021-04-07	244.41000366210938	245.94000244140625	243.36000061035156	243.39999389648438	243.2165985107422	476400
179	2021-04-08	244.22999572753906	246.24000549316406	242.30999755859375	244.97999572753906	244.79541015625	569600
180	2021-04-09	247.7100067138672	251.11000061035156	247.3300018310547	249.27999877929688	249.09217834472656	659200
181	2021-04-12	249.2899932861328	250.49000549316406	246.83999633789062	249.02000427246094	248.83238220214844	671700
182	2021-04-13	249.83999633789062	249.83999633789062	245.63999938964844	248.3300018310547	248.1428985595703	652500
183	2021-04-14	248.9600067138672	249.52000427246094	246.77999877929688	247.88999938964844	247.70321655273438	517400
184	2021-04-15	249.0800018310547	251.3699951171875	247.2100067138672	250.08999633789062	249.9015655517578	556700
185	2021-04-16	251.9499969482422	253.3800048828125	251.19000244140625	251.3699951171875	251.18060302734375	756400
186	2021-04-19	251.33999633789062	251.41000366210938	247.00999450683594	247.91000366210938	247.72320556640625	608400
187	2021-04-20	249.91000366210938	251.49000549316406	245.64999389648438	247.63999938964844	247.4534149169922	600000
188	2021-04-21	247.61000061035156	250.10000610351562	245.08999633789062	246.6999969482422	246.5141143798828	1017100
189	2021-04-22	247.0	255.11000061035156	247.0	250.75	250.56106567382812	1056700
190	2021-04-23	252.7100067138672	259.260009765625	252.7100067138672	257.760009765625	257.5657958984375	787700
191	2021-04-26	258.6700134277344	259.4700012207031	252.08999633789062	253.49000549316406	253.29901123046875	625600
192	2021-04-27	254.91000366210938	258.6600036621094	254.10000610351562	258.3599853515625	258.1653137207031	513300
193	2021-04-28	257.2099914550781	258.67999267578125	255.44000244140625	257.2200012207031	257.02618408203125	496100
194	2021-04-29	258.7099914550781	260.1000061035156	256.1199951171875	259.30999755859375	259.1146240234375	333000
195	2021-04-30	258.70001220703125	261.1700134277344	256.75	257.80999755859375	257.6157531738281	468300
196	2021-05-03	258.80999755859375	262.9100036621094	258.2200012207031	261.6700134277344	261.4728698730469	519800
197	2021-05-04	260.32000732421875	265.6099853515625	260.04998779296875	264.75	264.5505065917969	580400
198	2021-05-05	266.3599853515625	266.3599853515625	262.55999755859375	264.1300048828125	263.9309997558594	372800
199	2021-05-06	264.2900085449219	265.1300048828125	261.3599853515625	264.9599914550781	264.7603454589844	416500
200	2021-05-07	266.1000061035156	269.9100036621094	263.7900085449219	269.57000732421875	269.36688232421875	361000
201	2021-05-10	270.3900146484375	276.0899963378906	269.739990234375	270.1300048828125	269.9264831542969	569100
202	2021-05-11	267.3500061035156	268.0	261.4800109863281	264.1400146484375	263.9410095214844	795500
203	2021-05-12	262.8999938964844	263.3699951171875	256.260009765625	256.3800048828125	256.18682861328125	872500
204	2021-05-13	256.4800109863281	264.5199890136719	256.4800109863281	263.9700012207031	263.7711181640625	611100
205	2021-05-14	265.4200134277344	270.6600036621094	264.4200134277344	269.57000732421875	269.36688232421875	381800
206	2021-05-17	268.29998779296875	271.54998779296875	268.29998779296875	270.2300109863281	270.0263977050781	505200
207	2021-05-18	270.7099914550781	271.45001220703125	264.8500061035156	265.0199890136719	264.8203125	679300
208	2021-05-19	260.9800109863281	264.8399963378906	258.5199890136719	264.1499938964844	263.9509582519531	781300
209	2021-05-20	265.8699951171875	267.30999755859375	264.4200134277344	264.6000061035156	264.400634765625	449200
210	2021-05-21	264.9599914550781	267.4700012207031	262.5799865722656	262.94000244140625	262.74188232421875	742200
211	2021-05-24	264.260009765625	265.25	262.17999267578125	264.69000244140625	264.4905700683594	790900
212	2021-05-25	265.70001220703125	268.5	260.9100036621094	261.3299865722656	261.1330871582031	707700
213	2021-05-26	261.69000244140625	263.4200134277344	258.6000061035156	262.6700134277344	262.47210693359375	558900
214	2021-05-27	261.8599853515625	268.4200134277344	261.69000244140625	264.32000732421875	264.120849609375	2825500
215	2021-05-28	264.70001220703125	265.8500061035156	261.82000732421875	265.45001220703125	265.25	616600
216	2021-06-01	268.6199951171875	269.25	266.92999267578125	267.8500061035156	267.8500061035156	635500
217	2021-06-02	268.8900146484375	269.0799865722656	261.8599853515625	263.4200134277344	263.4200134277344	698300
218	2021-06-03	262.3999938964844	266.19000244140625	259.489990234375	264.17999267578125	264.17999267578125	865600
219	2021-06-04	265.3399963378906	265.9100036621094	256.0400085449219	260.2699890136719	260.2699890136719	721600
220	2021-06-07	261.5400085449219	261.95001220703125	252.35000610351562	254.2899932861328	254.2899932861328	852100
221	2021-06-08	255.24000549316406	256.3999938964844	252.25999450683594	255.39999389648438	255.39999389648438	696900
222	2021-06-09	255.55999755859375	256.1600036621094	249.2100067138672	249.77000427246094	249.77000427246094	1041400
223	2021-06-10	251.47000122070312	251.91000366210938	247.61000061035156	248.41000366210938	248.41000366210938	692700
224	2021-06-11	249.16000366210938	252.25999450683594	249.16000366210938	251.02999877929688	251.02999877929688	657500
225	2021-06-14	252.0	253.27000427246094	249.02000427246094	250.1300048828125	250.1300048828125	531000
226	2021-06-15	250.9600067138672	254.42999267578125	249.82000732421875	253.41000366210938	253.41000366210938	516900
227	2021-06-16	253.6199951171875	253.85000610351562	250.1300048828125	252.44000244140625	252.44000244140625	467100
228	2021-06-17	252.5800018310547	253.33999633789062	245.88999938964844	249.19000244140625	249.19000244140625	541500
229	2021-06-18	246.77999877929688	248.74000549316406	245.55999755859375	246.35000610351562	246.35000610351562	875600
230	2021-06-21	248.16000366210938	252.07000732421875	247.4499969482422	251.39999389648438	251.39999389648438	497500
231	2021-06-22	252.02999877929688	255.5800018310547	250.9499969482422	252.92999267578125	252.92999267578125	496500
232	2021-06-23	252.85000610351562	255.13999938964844	251.1699981689453	252.9600067138672	252.9600067138672	321100
233	2021-06-24	254.3699951171875	255.75999450683594	251.33999633789062	252.10000610351562	252.10000610351562	522900
234	2021-06-25	252.3699951171875	255.9499969482422	251.8300018310547	253.61000061035156	253.61000061035156	1213800
235	2021-06-28	253.42999267578125	255.7100067138672	251.11000061035156	255.5800018310547	255.5800018310547	532600
236	2021-06-29	255.27000427246094	256.4599914550781	254.0800018310547	255.02999877929688	255.02999877929688	604400
237	2021-06-30	254.89999389648438	255.89999389648438	253.08999633789062	253.8000030517578	253.8000030517578	889100
238	2021-07-01	254.13999938964844	258.6099853515625	253.35000610351562	258.0	258.0	756700
239	2021-07-02	259.1099853515625	259.6099853515625	257.3800048828125	258.0	258.0	490500
240	2021-07-06	257.8800048828125	258.8599853515625	251.5	254.52999877929688	254.52999877929688	691200
241	2021-07-07	255.24000549316406	259.5899963378906	254.5399932861328	259.1700134277344	259.1700134277344	652500
242	2021-07-08	255.63999938964844	259.0400085449219	251.47999572753906	256.44000244140625	256.44000244140625	600100
243	2021-07-09	259.3699951171875	261.1300048828125	257.8399963378906	260.5799865722656	260.5799865722656	638700
244	2021-07-12	259.7200012207031	260.5899963378906	256.05999755859375	257.6199951171875	257.6199951171875	655800
245	2021-07-13	259.1099853515625	259.3299865722656	255.82000732421875	257.5799865722656	257.5799865722656	502200
246	2021-07-14	258.0199890136719	260.04998779296875	255.9499969482422	258.760009765625	258.760009765625	498100
247	2021-07-15	256.5299987792969	261.3399963378906	255.6199951171875	258.80999755859375	258.80999755859375	413300
248	2021-07-16	258.82000732421875	260.0400085449219	253.4600067138672	253.94000244140625	253.94000244140625	749800
249	2021-07-19	250.5399932861328	250.94000244140625	246.67999267578125	250.14999389648438	250.14999389648438	583200
250	2021-07-20	250.8000030517578	255.2899932861328	250.0500030517578	253.0399932861328	253.0399932861328	572200
251	2021-07-21	253.97000122070312	254.88999938964844	250.8800048828125	254.41000366210938	254.41000366210938	432800
252	2021-07-22	255.27000427246094	256.42999267578125	254.1999969482422	255.33999633789062	255.33999633789062	290300
253	2021-07-23	255.50999450683594	261.5	254.42999267578125	261.0799865722656	261.0799865722656	416800
254	2021-07-26	261.1600036621094	263.07000732421875	258.1700134277344	258.7799987792969	258.7799987792969	450300
255	2021-07-27	257.760009765625	262.45001220703125	256.3299865722656	259.2699890136719	259.2699890136719	786800
256	2021-07-28	253.4600067138672	259.3399963378906	250.3000030517578	259.0299987792969	259.0299987792969	826000
257	2021-07-29	260.8800048828125	273.3800048828125	259.75	267.989990234375	267.989990234375	673100
258	2021-07-30	267.1700134277344	269.80999755859375	265.69000244140625	269.1499938964844	269.1499938964844	507000
259	2021-08-02	269.2200012207031	270.3999938964844	266.32000732421875	266.7900085449219	266.7900085449219	442700
260	2021-08-03	265.489990234375	273.94000244140625	265.30999755859375	273.82000732421875	273.82000732421875	530700
261	2021-08-04	273.989990234375	274.1300048828125	269.7200012207031	270.3599853515625	270.3599853515625	489800
262	2021-08-05	271.8999938964844	274.7900085449219	270.8900146484375	272.19000244140625	272.19000244140625	388400
263	2021-08-06	272.9700012207031	273.8800048828125	271.20001220703125	272.7200012207031	272.7200012207031	262900
264	2021-08-09	272.8999938964844	273.2200012207031	269.9200134277344	272.19000244140625	272.19000244140625	292900
265	2021-08-10	272.69000244140625	275.4200134277344	271.75	272.4100036621094	272.4100036621094	414900
266	2021-08-11	272.5299987792969	276.5799865722656	272.0	276.3299865722656	276.3299865722656	412100
267	2021-08-12	275.5299987792969	280.1600036621094	275.5299987792969	279.04998779296875	279.04998779296875	317800
268	2021-08-13	278.79998779296875	281.67999267578125	277.55999755859375	281.0	281.0	329200
269	2021-08-16	279.44000244140625	281.8500061035156	277.010009765625	281.67999267578125	281.67999267578125	341700
270	2021-08-17	280.8500061035156	280.8500061035156	275.2099914550781	279.79998779296875	279.79998779296875	333900
271	2021-08-18	278.3399963378906	282.1400146484375	276.0199890136719	276.4700012207031	276.4700012207031	563400
272	2021-08-19	274.0299987792969	279.8299865722656	272.7300109863281	279.510009765625	279.510009765625	500600
273	2021-08-20	279.8800048828125	283.989990234375	279.30999755859375	282.510009765625	282.510009765625	389200
274	2021-08-23	283.3800048828125	286.92999267578125	282.8599853515625	284.1400146484375	284.1400146484375	355200
275	2021-08-24	285.2799987792969	287.0799865722656	283.9100036621094	285.5299987792969	285.5299987792969	266600
276	2021-08-25	284.75	287.3699951171875	284.7300109863281	286.05999755859375	286.05999755859375	350500
277	2021-08-26	287.6700134277344	287.6700134277344	283.75	286.1000061035156	286.1000061035156	441900
278	2021-08-27	286.4200134277344	292.57000732421875	285.1499938964844	289.7799987792969	289.7799987792969	438200
279	2021-08-30	289.7799987792969	294.489990234375	287.760009765625	293.8399963378906	293.8399963378906	429800
280	2021-08-31	293.5799865722656	294.7699890136719	288.1499938964844	288.7200012207031	288.7200012207031	1011200
281	2021-09-01	289.9100036621094	293.9100036621094	285.8800048828125	292.8900146484375	292.8900146484375	565600
282	2021-09-02	294.0	300.0199890136719	293.1700134277344	299.8900146484375	299.8900146484375	636200
283	2021-09-03	300.1300048828125	304.2200012207031	297.7099914550781	301.1499938964844	301.1499938964844	456900
284	2021-09-07	301.7900085449219	303.95001220703125	299.739990234375	301.9599914550781	301.9599914550781	683200
285	2021-09-08	301.5	301.5	295.70001220703125	299.7300109863281	299.7300109863281	603500
286	2021-09-09	296.489990234375	296.7900085449219	285.4599914550781	289.6499938964844	289.6499938964844	1179700
287	2021-09-10	291.9100036621094	294.07000732421875	290.82000732421875	291.4599914550781	291.4599914550781	689600
288	2021-09-13	294.25	294.25	287.3599853515625	289.8699951171875	289.8699951171875	621300
289	2021-09-14	291.1000061035156	291.1000061035156	287.9200134277344	288.6600036621094	288.6600036621094	569000
290	2021-09-15	289.489990234375	293.4200134277344	285.239990234375	290.7799987792969	290.7799987792969	712100
291	2021-09-16	291.04998779296875	292.82000732421875	290.1600036621094	291.5	291.5	430700
292	2021-09-17	290.69000244140625	291.9599914550781	288.0	289.6499938964844	289.6499938964844	989100
293	2021-09-20	284.5899963378906	291.69000244140625	283.8299865722656	291.489990234375	291.489990234375	643700
294	2021-09-21	294.80999755859375	300.0799865722656	292.8399963378906	298.20001220703125	298.20001220703125	917100
295	2021-09-22	298.95001220703125	300.9100036621094	295.94000244140625	296.7300109863281	296.7300109863281	561100
296	2021-09-23	298.2799987792969	302.54998779296875	298.260009765625	299.6700134277344	299.6700134277344	523100
297	2021-09-24	298.8500061035156	303.19000244140625	297.3999938964844	302.9700012207031	302.9700012207031	402500
298	2021-09-27	302.6600036621094	304.0799865722656	297.7799987792969	298.5299987792969	298.5299987792969	458800
299	2021-09-28	296.4700012207031	296.6300048828125	292.1499938964844	293.510009765625	293.510009765625	465000
300	2021-09-29	296.05999755859375	297.2300109863281	291.04998779296875	293.1700134277344	293.1700134277344	457300
301	2021-09-30	295.0299987792969	297.2699890136719	285.3399963378906	285.9800109863281	285.9800109863281	864600
302	2021-10-01	287.5	287.94000244140625	279.010009765625	285.5299987792969	285.5299987792969	510700
303	2021-10-04	285.3900146484375	287.0	282.510009765625	283.3599853515625	283.3599853515625	542900
304	2021-10-05	285.2699890136719	290.9800109863281	284.17999267578125	289.6000061035156	289.6000061035156	720000
305	2021-10-06	288.1600036621094	293.1300048828125	286.6400146484375	292.8399963378906	292.8399963378906	337700
306	2021-10-07	294.7099914550781	297.5299987792969	292.70001220703125	293.7200012207031	293.7200012207031	581400
307	2021-10-08	293.3599853515625	295.8299865722656	285.54998779296875	287.6700134277344	287.6700134277344	536300
308	2021-10-11	288.9700012207031	289.92999267578125	286.6600036621094	286.95001220703125	286.95001220703125	278100
309	2021-10-12	287.8299865722656	288.989990234375	283.6700134277344	285.7699890136719	285.7699890136719	372700
310	2021-10-13	286.17999267578125	287.0400085449219	282.3800048828125	284.7699890136719	284.7699890136719	388000
311	2021-10-14	288.6499938964844	295.95001220703125	286.54998779296875	295.5799865722656	295.5799865722656	539900
312	2021-10-15	298.3999938964844	304.7900085449219	297.75	302.510009765625	302.510009765625	621700
313	2021-10-18	302.510009765625	307.92999267578125	302.510009765625	307.6700134277344	307.6700134277344	437000
314	2021-10-19	310.260009765625	311.44000244140625	305.32000732421875	308.0299987792969	308.0299987792969	309900
315	2021-10-20	309.70001220703125	314.0	308.0	313.17999267578125	313.17999267578125	488800
316	2021-10-21	314.57000732421875	320.0	313.6000061035156	318.69000244140625	318.69000244140625	558200
317	2021-10-22	320.0	323.8399963378906	320.0	321.7300109863281	321.7300109863281	540700
318	2021-10-25	322.510009765625	328.17999267578125	321.8999938964844	324.70001220703125	324.70001220703125	542800
319	2021-10-26	327.32000732421875	329.5	324.1499938964844	325.760009765625	325.760009765625	564500
320	2021-10-27	314.7699890136719	329.25	305.1199951171875	323.8900146484375	323.8900146484375	630700
321	2021-10-28	326.5400085449219	335.8699951171875	326.44000244140625	335.0199890136719	335.0199890136719	421900
322	2021-10-29	332.79998779296875	344.1600036621094	332.79998779296875	341.3500061035156	341.3500061035156	523200
323	2021-11-01	343.75	346.239990234375	340.4100036621094	344.92999267578125	344.92999267578125	525500
324	2021-11-02	345.17999267578125	349.4100036621094	339.3500061035156	346.9100036621094	346.9100036621094	476200
325	2021-11-03	346.19000244140625	349.19000244140625	342.25	348.3299865722656	348.3299865722656	545600
326	2021-11-04	348.67999267578125	358.5400085449219	346.5899963378906	355.260009765625	355.260009765625	655700
327	2021-11-05	357.0299987792969	360.6400146484375	339.5199890136719	348.8299865722656	348.8299865722656	844700
328	2021-11-08	349.8999938964844	352.0	344.4599914550781	351.45001220703125	351.45001220703125	523900
329	2021-11-09	346.8599853515625	353.5400085449219	346.8599853515625	351.94000244140625	351.94000244140625	704600
330	2021-11-10	351.94000244140625	352.739990234375	343.1499938964844	345.010009765625	345.010009765625	499800
331	2021-11-11	346.8999938964844	349.69000244140625	345.05999755859375	349.3699951171875	349.3699951171875	297300
332	2021-11-12	350.0	361.6000061035156	349.760009765625	357.3800048828125	357.3800048828125	522400
333	2021-11-15	357.2099914550781	360.5199890136719	355.4100036621094	359.67999267578125	359.67999267578125	492800
334	2021-11-16	358.0	364.07000732421875	356.0799865722656	361.3500061035156	361.3500061035156	575700
335	2021-11-17	361.19000244140625	363.0400085449219	354.6499938964844	360.92999267578125	360.92999267578125	489000
336	2021-11-18	361.1300048828125	362.510009765625	351.7099914550781	352.0	352.0	794300
337	2021-11-19	351.57000732421875	354.32000732421875	349.17999267578125	351.82000732421875	351.82000732421875	746400
338	2021-11-22	354.4100036621094	359.94000244140625	353.0299987792969	354.3699951171875	354.3699951171875	480200
339	2021-11-23	353.7099914550781	357.5799865722656	349.5400085449219	354.95001220703125	354.95001220703125	555200
340	2021-11-24	353.05999755859375	359.42999267578125	349.6600036621094	358.8299865722656	358.8299865722656	442800
341	2021-11-26	352.5400085449219	359.0400085449219	350.010009765625	352.05999755859375	352.05999755859375	372400
342	2021-11-29	358.80999755859375	364.8299865722656	356.3999938964844	357.2200012207031	357.2200012207031	688100
343	2021-11-30	357.3500061035156	359.44000244140625	352.9599914550781	355.1700134277344	355.1700134277344	1305100
344	2021-12-01	359.7300109863281	363.2200012207031	350.3599853515625	350.4200134277344	350.4200134277344	936800
345	2021-12-02	350.1300048828125	358.5899963378906	346.010009765625	357.04998779296875	357.04998779296875	630800
346	2021-12-03	358.20001220703125	363.4599914550781	352.5899963378906	358.9800109863281	358.9800109863281	633700