Volt/voltron/data/PKG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	103.86000061035156	104.38999938964844	102.41000366210938	102.79000091552734	99.18107604980469	393800
3	2020-07-27	102.43000030517578	104.12999725341797	101.36000061035156	103.52999877929688	99.89508819580078	688400
4	2020-07-28	103.06999969482422	103.79000091552734	101.0999984741211	101.9800033569336	98.3995132446289	964300
5	2020-07-29	102.01000213623047	103.08999633789062	99.5199966430664	101.97000122070312	98.38985443115234	940700
6	2020-07-30	100.58000183105469	101.6500015258789	97.70999908447266	98.27999877929688	94.82940673828125	828400
7	2020-07-31	100.58000183105469	100.58000183105469	94.61000061035156	96.12000274658203	92.7452621459961	824900
8	2020-08-03	96.79000091552734	97.11000061035156	95.47000122070312	95.94999694824219	92.58120727539062	728300
9	2020-08-04	94.76000213623047	95.9800033569336	93.95999908447266	95.37000274658203	92.02159118652344	1750500
10	2020-08-05	96.29000091552734	97.41000366210938	95.79000091552734	95.86000061035156	92.49437713623047	758400
11	2020-08-06	95.95999908447266	96.43000030517578	94.91999816894531	95.01000213623047	91.67422485351562	696800
12	2020-08-07	92.16999816894531	95.52999877929688	92.0199966430664	95.47000122070312	92.11807250976562	2132500
13	2020-08-10	95.69000244140625	97.55999755859375	95.16999816894531	97.55999755859375	94.13468933105469	1882100
14	2020-08-11	98.72000122070312	101.76000213623047	98.56999969482422	100.0	96.48902893066406	946300
15	2020-08-12	100.62000274658203	101.43000030517578	98.44999694824219	99.4000015258789	95.91008758544922	494100
16	2020-08-13	98.73999786376953	99.83000183105469	98.38999938964844	99.22000122070312	95.7364273071289	375100
17	2020-08-14	98.48999786376953	100.47000122070312	98.19999694824219	99.66999816894531	96.17061614990234	348200
18	2020-08-17	99.9000015258789	100.66999816894531	98.97000122070312	99.2300033569336	95.7460708618164	406800
19	2020-08-18	99.30999755859375	99.77999877929688	97.98999786376953	98.02999877929688	94.58819580078125	349800
20	2020-08-19	98.68000030517578	99.88999938964844	97.69000244140625	98.11000061035156	94.6653823852539	647400
21	2020-08-20	96.8499984741211	97.68000030517578	95.7300033569336	96.72000122070312	93.32418060302734	306800
22	2020-08-21	96.72000122070312	97.3499984741211	95.55000305175781	95.95999908447266	92.59087371826172	422100
23	2020-08-24	96.75	100.02999877929688	96.75	99.72000122070312	96.21885681152344	571500
24	2020-08-25	100.18000030517578	100.4000015258789	97.76000213623047	99.19000244140625	95.70746612548828	518000
25	2020-08-26	98.87000274658203	100.0	98.38999938964844	99.86000061035156	96.35394287109375	614200
26	2020-08-27	99.9800033569336	102.41000366210938	99.95999908447266	102.0999984741211	98.51529693603516	932800
27	2020-08-28	102.16999816894531	102.94000244140625	101.72000122070312	102.2699966430664	98.6793212890625	604900
28	2020-08-31	103.06999969482422	103.2699966430664	100.31999969482422	101.23999786376953	97.68549346923828	770600
29	2020-09-01	101.12999725341797	104.23999786376953	100.63999938964844	104.22000122070312	100.56086730957031	680200
30	2020-09-02	104.3499984741211	107.19999694824219	103.72000122070312	107.13999938964844	103.37834930419922	800100
31	2020-09-03	107.13999938964844	108.04000091552734	104.08999633789062	105.94999694824219	102.23011779785156	1175200
32	2020-09-04	106.97000122070312	107.66000366210938	105.12000274658203	106.55000305175781	102.80906677246094	732800
33	2020-09-08	105.8499984741211	106.36000061035156	103.44999694824219	103.4800033569336	99.84685516357422	743800
34	2020-09-09	104.55000305175781	106.06999969482422	103.86000061035156	104.51000213623047	100.84068298339844	638900
35	2020-09-10	104.5999984741211	105.41999816894531	102.68000030517578	103.51000213623047	99.87579345703125	916500
36	2020-09-11	103.63999938964844	105.0999984741211	103.05999755859375	104.61000061035156	100.93717193603516	675600
37	2020-09-14	104.76000213623047	106.5199966430664	104.2300033569336	105.93000030517578	102.98857879638672	521100
38	2020-09-15	106.79000091552734	107.88999938964844	106.79000091552734	107.52999877929688	104.54415130615234	735500
39	2020-09-16	108.91000366210938	111.61000061035156	107.83999633789062	111.01000213623047	107.92752838134766	905900
40	2020-09-17	109.4800033569336	113.45999908447266	108.11000061035156	112.95999908447266	109.82337951660156	952100
41	2020-09-18	112.95999908447266	114.31999969482422	112.61000061035156	113.13999938964844	109.99838256835938	1177300
42	2020-09-21	110.5199966430664	111.45999908447266	106.94999694824219	108.02999877929688	105.0302734375	736200
43	2020-09-22	107.80000305175781	109.01000213623047	105.69999694824219	107.1500015258789	104.17471313476562	644800
44	2020-09-23	107.2699966430664	107.30000305175781	104.08000183105469	104.1500015258789	101.25801086425781	636000
45	2020-09-24	104.22000122070312	105.93000030517578	102.76000213623047	104.2699966430664	101.37466430664062	382600
46	2020-09-25	103.02999877929688	109.93000030517578	102.77999877929688	109.44000244140625	106.40111541748047	1078900
47	2020-09-28	110.33999633789062	111.68000030517578	108.61000061035156	111.1500015258789	108.06363677978516	945800
48	2020-09-29	111.38999938964844	111.45999908447266	108.3499984741211	108.75	105.73027038574219	630400
49	2020-09-30	109.36000061035156	110.55999755859375	107.95999908447266	109.05000305175781	106.02194213867188	676800
50	2020-10-01	109.76000213623047	110.55999755859375	106.94000244140625	107.6500015258789	104.66082000732422	547300
51	2020-10-02	106.33999633789062	109.6500015258789	106.08000183105469	108.41999816894531	105.40943908691406	622000
52	2020-10-05	110.16999816894531	111.77999877929688	109.61000061035156	110.94000244140625	107.85946655273438	795000
53	2020-10-06	110.55000305175781	111.83999633789062	109.08999633789062	109.41000366210938	106.37195587158203	474600
54	2020-10-07	110.54000091552734	112.88999938964844	110.54000091552734	111.97000122070312	108.86087036132812	378000
55	2020-10-08	112.2300033569336	113.83999633789062	111.94000244140625	113.80999755859375	110.64977264404297	323300
56	2020-10-09	114.55999755859375	115.51000213623047	112.73999786376953	112.9000015258789	109.7650375366211	493500
57	2020-10-12	115.75	118.58000183105469	114.5	116.70999908447266	113.46923828125	578200
58	2020-10-13	115.83000183105469	117.19000244140625	115.37000274658203	116.4000015258789	113.16785430908203	350300
59	2020-10-14	116.87000274658203	117.83000183105469	116.4000015258789	116.55999755859375	113.32341003417969	383000
60	2020-10-15	115.25	118.83000183105469	115.11000061035156	118.69999694824219	115.40398406982422	398300
61	2020-10-16	119.38999938964844	120.16999816894531	119.0	119.58999633789062	116.2692642211914	650500
62	2020-10-19	120.12000274658203	120.70999908447266	116.91999816894531	117.26000213623047	114.00397491455078	476500
63	2020-10-20	118.4000015258789	118.72000122070312	116.0199966430664	116.52999877929688	113.29424285888672	352700
64	2020-10-21	116.81999969482422	118.76000213623047	116.69000244140625	117.70999908447266	114.44148254394531	444500
65	2020-10-22	117.58999633789062	118.62000274658203	116.52999877929688	118.19000244140625	114.90814971923828	283100
66	2020-10-23	118.51000213623047	119.5999984741211	118.19999694824219	119.19999694824219	115.89009857177734	419300
67	2020-10-26	118.2300033569336	118.30999755859375	115.19000244140625	115.77999877929688	112.56507110595703	436300
68	2020-10-27	115.55000305175781	117.9000015258789	113.91000366210938	113.97000122070312	110.80532836914062	616000
69	2020-10-28	111.94000244140625	112.91999816894531	110.87000274658203	111.93000030517578	108.82198333740234	565600
70	2020-10-29	112.02999877929688	115.87999725341797	112.02999877929688	114.77999877929688	111.59284210205078	456500
71	2020-10-30	114.37000274658203	115.25	112.98999786376953	114.48999786376953	111.31088256835938	361800
72	2020-11-02	115.7300033569336	117.9800033569336	115.31999969482422	117.87000274658203	114.59703826904297	540200
73	2020-11-03	119.83999633789062	123.98999786376953	119.13999938964844	123.25	119.82764434814453	646100
74	2020-11-04	121.70999908447266	121.70999908447266	118.12000274658203	118.41999816894531	115.13175964355469	392900
75	2020-11-05	119.5999984741211	123.30000305175781	119.08000183105469	122.54000091552734	119.13735961914062	313400
76	2020-11-06	122.6500015258789	124.73999786376953	121.3499984741211	123.20999908447266	119.78875732421875	704300
77	2020-11-09	129.7100067138672	131.75	125.33000183105469	126.79000091552734	123.26934814453125	827200
78	2020-11-10	126.93000030517578	129.94000244140625	126.05000305175781	129.94000244140625	126.33187103271484	478800
79	2020-11-11	130.14999389648438	130.64999389648438	127.37999725341797	127.88999938964844	124.33879852294922	505200
80	2020-11-12	126.62000274658203	126.9000015258789	125.12000274658203	126.87000274658203	123.34712982177734	421500
81	2020-11-13	127.19999694824219	130.39999389648438	127.19999694824219	129.9499969482422	126.34160614013672	534700
82	2020-11-16	132.22999572753906	135.00999450683594	130.82000732421875	134.36000061035156	130.629150390625	512700
83	2020-11-17	133.61000061035156	136.47000122070312	132.2899932861328	135.5800018310547	131.81527709960938	655800
84	2020-11-18	135.57000732421875	135.97000122070312	131.82000732421875	131.88999938964844	128.2277374267578	655000
85	2020-11-19	131.67999267578125	131.67999267578125	128.5800018310547	129.8000030517578	126.1957778930664	711900
86	2020-11-20	129.89999389648438	130.7899932861328	127.63999938964844	129.8000030517578	126.1957778930664	579300
87	2020-11-23	131.22999572753906	132.69000244140625	130.24000549316406	131.47000122070312	127.81938934326172	277100
88	2020-11-24	133.4199981689453	134.92999267578125	131.92999267578125	134.60000610351562	130.86248779296875	443200
89	2020-11-25	133.41000366210938	134.42999267578125	131.50999450683594	131.75	128.09161376953125	358800
90	2020-11-27	131.36000061035156	133.00999450683594	130.86000061035156	132.77000427246094	129.08331298828125	220500
91	2020-11-30	131.9499969482422	132.2100067138672	129.2100067138672	130.0	126.39019775390625	696800
92	2020-12-01	132.52999877929688	133.75	131.0800018310547	131.94000244140625	128.27633666992188	607000
93	2020-12-02	131.58999633789062	132.86000061035156	130.24000549316406	131.97999572753906	128.3152313232422	431600
94	2020-12-03	132.16000366210938	133.5500030517578	131.1699981689453	131.5399932861328	127.88744354248047	469000
95	2020-12-04	132.3000030517578	134.0	132.3000030517578	133.1699981689453	129.47219848632812	512000
96	2020-12-07	134.1300048828125	135.02000427246094	132.17999267578125	134.92999267578125	131.1833038330078	745700
97	2020-12-08	133.63999938964844	137.5399932861328	133.63999938964844	137.07000732421875	133.263916015625	519800
98	2020-12-09	137.00999450683594	138.9499969482422	135.35000610351562	136.32000732421875	132.5347442626953	646500
99	2020-12-10	135.74000549316406	136.97000122070312	134.85000610351562	135.55999755859375	131.7958221435547	634000
100	2020-12-11	135.02999877929688	136.80999755859375	134.22999572753906	135.5800018310547	131.81527709960938	559100
101	2020-12-14	136.66000366210938	137.10000610351562	131.5399932861328	131.67999267578125	128.02354431152344	597200
102	2020-12-15	132.99000549316406	134.5800018310547	132.2899932861328	134.19000244140625	130.46388244628906	487100
103	2020-12-16	134.8000030517578	136.17999267578125	134.50999450683594	135.61000061035156	131.8444366455078	550800
104	2020-12-17	136.0	136.17999267578125	134.2100067138672	135.64999389648438	131.88331604003906	500500
105	2020-12-18	134.72999572753906	135.11000061035156	132.32000732421875	134.86000061035156	132.08901977539062	1175200
106	2020-12-21	133.32000732421875	134.5800018310547	130.5	133.77000427246094	131.0214080810547	454800
107	2020-12-22	133.82000732421875	134.6999969482422	133.33999633789062	133.80999755859375	131.06057739257812	598700
108	2020-12-23	134.1199951171875	136.80999755859375	133.91000366210938	135.72999572753906	132.94113159179688	1024200
109	2020-12-24	136.27000427246094	136.38999938964844	134.64999389648438	136.10000610351562	133.3035430908203	158900
110	2020-12-28	137.4499969482422	138.0	136.32000732421875	136.77999877929688	133.9695587158203	300900
111	2020-12-29	137.1699981689453	137.5399932861328	135.47999572753906	135.6699981689453	132.8823699951172	305500
112	2020-12-30	136.13999938964844	138.10000610351562	136.13999938964844	137.47000122070312	134.64540100097656	251500
113	2020-12-31	137.55999755859375	138.27999877929688	136.1999969482422	137.91000366210938	135.0763397216797	397100
114	2021-01-04	138.41000366210938	139.47000122070312	134.83999633789062	135.75	132.96072387695312	610500
115	2021-01-05	136.55999755859375	138.27000427246094	135.25999450683594	137.14999389648438	134.33193969726562	999800
116	2021-01-06	138.02999877929688	145.58999633789062	138.02999877929688	144.52000427246094	141.550537109375	872400
117	2021-01-07	144.69000244140625	146.0	144.00999450683594	144.9499969482422	141.9716796875	927800
118	2021-01-08	145.4499969482422	146.57000732421875	143.1300048828125	144.77999877929688	141.80517578125	740900
119	2021-01-11	143.2100067138672	146.99000549316406	142.07000732421875	145.8300018310547	142.8336181640625	713600
120	2021-01-12	143.6999969482422	148.13999938964844	143.5399932861328	147.22999572753906	144.204833984375	565600
121	2021-01-13	145.75	146.27999877929688	142.2100067138672	143.64999389648438	140.6984100341797	863800
122	2021-01-14	143.8800048828125	144.5500030517578	142.60000610351562	143.0	140.061767578125	985800
123	2021-01-15	141.47000122070312	143.7100067138672	140.22999572753906	142.52999877929688	139.60140991210938	586600
124	2021-01-19	143.9499969482422	144.3000030517578	139.5	139.67999267578125	136.80996704101562	663200
125	2021-01-20	140.72999572753906	141.00999450683594	138.7100067138672	140.47000122070312	137.58375549316406	576900
126	2021-01-21	139.97999572753906	141.60000610351562	139.97999572753906	140.5500030517578	137.662109375	404000
127	2021-01-22	140.10000610351562	141.11000061035156	139.00999450683594	140.39999389648438	137.51516723632812	375600
128	2021-01-25	140.5500030517578	142.63999938964844	140.00999450683594	140.9199981689453	138.0244903564453	750100
129	2021-01-26	141.6300048828125	141.89999389648438	139.82000732421875	139.83999633789062	136.96669006347656	352400
130	2021-01-27	138.41000366210938	140.1199951171875	135.02999877929688	135.8699951171875	133.07826232910156	650500
131	2021-01-28	135.8800048828125	137.4499969482422	129.1199951171875	131.7100067138672	129.0037384033203	1174400
132	2021-01-29	130.60000610351562	135.08999633789062	128.94000244140625	134.4600067138672	131.69723510742188	1379600
133	2021-02-01	135.5399932861328	136.1300048828125	132.6999969482422	134.64999389648438	131.88331604003906	975500
134	2021-02-02	136.13999938964844	137.66000366210938	135.0800018310547	135.55999755859375	132.77462768554688	537300
135	2021-02-03	135.66000366210938	136.52000427246094	134.41000366210938	135.63999938964844	132.85299682617188	522900
136	2021-02-04	135.8800048828125	136.2899932861328	132.22999572753906	132.3300018310547	129.6110076904297	1006300
137	2021-02-05	133.35000610351562	134.02000427246094	132.14999389648438	133.3000030517578	130.5610809326172	857600
138	2021-02-08	133.9499969482422	135.17999267578125	132.64999389648438	133.02999877929688	130.29661560058594	737800
139	2021-02-09	133.44000244140625	133.8800048828125	131.6699981689453	131.94000244140625	129.22900390625	829400
140	2021-02-10	132.97999572753906	134.1199951171875	132.52000427246094	133.7899932861328	131.04098510742188	716300
141	2021-02-11	133.99000549316406	134.49000549316406	130.3699951171875	131.1699981689453	128.47483825683594	768600
142	2021-02-12	131.0399932861328	133.9199981689453	131.0399932861328	133.17999267578125	130.44351196289062	563000
143	2021-02-16	133.4499969482422	133.57000732421875	131.5	133.0399932861328	130.306396484375	638400
144	2021-02-17	132.75	133.74000549316406	131.94000244140625	133.4199981689453	130.6785888671875	445200
145	2021-02-18	132.77999877929688	133.5	132.41000366210938	132.67999267578125	129.9537811279297	382900
146	2021-02-19	132.89999389648438	134.83999633789062	132.22999572753906	134.0800018310547	131.32505798339844	386400
147	2021-02-22	133.25999450683594	135.0800018310547	133.05999755859375	134.32000732421875	131.56011962890625	451800
148	2021-02-23	134.66000366210938	134.8000030517578	132.86000061035156	133.5399932861328	130.79612731933594	595800
149	2021-02-24	133.4199981689453	133.97000122070312	131.6199951171875	133.42999267578125	130.68838500976562	659100
150	2021-02-25	133.42999267578125	134.61000061035156	132.80999755859375	133.57000732421875	130.82553100585938	477500
151	2021-02-26	132.86000061035156	133.72000122070312	131.5	132.02000427246094	129.307373046875	803600
152	2021-03-01	133.25	136.5	133.25	135.88999938964844	133.09783935546875	617200
153	2021-03-02	136.1999969482422	137.2899932861328	135.1999969482422	136.41000366210938	133.60716247558594	706300
154	2021-03-03	136.4199981689453	137.97999572753906	135.52999877929688	136.50999450683594	133.70510864257812	443800
155	2021-03-04	136.4600067138672	137.14999389648438	131.75	134.2100067138672	131.45236206054688	549500
156	2021-03-05	135.3000030517578	135.86000061035156	132.16000366210938	134.9499969482422	132.1771697998047	923100
157	2021-03-08	135.5	140.25	134.94000244140625	138.42999267578125	135.5856475830078	818500
158	2021-03-09	138.24000549316406	141.07000732421875	137.25999450683594	140.0	137.12339782714844	471400
159	2021-03-10	139.8000030517578	142.55999755859375	139.8000030517578	140.8300018310547	137.9363555908203	474800
160	2021-03-11	140.63999938964844	141.5399932861328	139.2100067138672	139.9600067138672	137.084228515625	714900
161	2021-03-12	139.77999877929688	140.1699981689453	136.99000549316406	137.22000122070312	135.3677215576172	762800
162	2021-03-15	136.66000366210938	136.66000366210938	132.9199981689453	134.74000549316406	132.9211883544922	1005200
163	2021-03-16	134.17999267578125	135.11000061035156	131.7899932861328	133.5	131.6979217529297	593400
164	2021-03-17	133.9199981689453	135.00999450683594	133.49000549316406	134.8800048828125	133.05931091308594	798900
165	2021-03-18	135.60000610351562	136.1699981689453	133.99000549316406	133.99000549316406	132.18130493164062	653300
166	2021-03-19	134.5	134.5	130.60000610351562	131.02000427246094	129.2514190673828	1661400
167	2021-03-22	128.0800018310547	130.7100067138672	127.05999755859375	130.4499969482422	128.68910217285156	676500
168	2021-03-23	130.5800018310547	132.94000244140625	128.35000610351562	128.92999267578125	127.18961334228516	607700
169	2021-03-24	129.0500030517578	131.9199981689453	129.0500030517578	129.88999938964844	128.13665771484375	467800
170	2021-03-25	130.10000610351562	134.22999572753906	129.30999755859375	133.7899932861328	131.9840087890625	596600
171	2021-03-26	134.24000549316406	135.72000122070312	133.27999877929688	135.52000427246094	133.69065856933594	428600
172	2021-03-29	134.61000061035156	136.4199981689453	134.49000549316406	135.83999633789062	134.00633239746094	451400
173	2021-03-30	135.6199951171875	136.32000732421875	135.07000732421875	135.4499969482422	133.62161254882812	254800
174	2021-03-31	135.1199951171875	136.13999938964844	133.7899932861328	134.47999572753906	132.66470336914062	494600
175	2021-04-01	134.58999633789062	136.1999969482422	133.4499969482422	135.57000732421875	133.739990234375	497200
176	2021-04-05	137.35000610351562	138.02999877929688	136.5399932861328	137.4600067138672	135.60447692871094	651000
177	2021-04-06	137.38999938964844	139.85000610351562	136.7899932861328	139.4600067138672	137.57748413085938	928400
178	2021-04-07	140.0	140.61000061035156	138.00999450683594	138.0500030517578	136.18650817871094	522400
179	2021-04-08	137.22000122070312	137.64999389648438	135.38999938964844	136.24000549316406	134.40093994140625	724500
180	2021-04-09	137.0	137.92999267578125	135.61000061035156	137.83999633789062	135.97933959960938	429700
181	2021-04-12	138.00999450683594	139.3300018310547	138.0	139.10000610351562	137.22235107421875	381600
182	2021-04-13	139.08999633789062	139.63999938964844	136.52000427246094	137.32000732421875	135.46636962890625	333900
183	2021-04-14	136.94000244140625	137.66000366210938	136.27000427246094	137.55999755859375	135.703125	348600
184	2021-04-15	138.11000061035156	140.3800048828125	137.91000366210938	139.5500030517578	137.666259765625	574300
185	2021-04-16	140.61000061035156	141.42999267578125	138.8800048828125	140.36000061035156	138.46533203125	497800
186	2021-04-19	142.2100067138672	142.4499969482422	139.25	141.1199951171875	139.21507263183594	554800
187	2021-04-20	141.1699981689453	141.88999938964844	139.88999938964844	140.80999755859375	138.9092559814453	391600
188	2021-04-21	140.8300018310547	142.38999938964844	140.74000549316406	142.25	140.32981872558594	289700
189	2021-04-22	142.64999389648438	142.86000061035156	140.5500030517578	140.69000244140625	138.79087829589844	575700
190	2021-04-23	141.2899932861328	142.69000244140625	140.69000244140625	142.3300018310547	140.4087371826172	281500
191	2021-04-26	143.02000427246094	143.60000610351562	141.8800048828125	143.14999389648438	141.21766662597656	465400
192	2021-04-27	142.0	147.1699981689453	141.1999969482422	144.77000427246094	142.81581115722656	594000
193	2021-04-28	145.9600067138672	147.02999877929688	144.94000244140625	145.3699951171875	143.40769958496094	599000
194	2021-04-29	146.50999450683594	150.07000732421875	146.50999450683594	150.00999450683594	147.9850616455078	619000
195	2021-04-30	149.52000427246094	150.22000122070312	147.25	147.64999389648438	145.6569061279297	550600
196	2021-05-03	148.63999938964844	150.32000732421875	147.88999938964844	149.47000122070312	147.45236206054688	342200
197	2021-05-04	149.60000610351562	151.97999572753906	149.60000610351562	151.8800048828125	149.829833984375	545100
198	2021-05-05	151.8800048828125	153.1300048828125	150.5800018310547	152.1699981689453	150.11590576171875	528000
199	2021-05-06	153.0800018310547	153.3800048828125	151.2100067138672	153.24000549316406	151.1714630126953	338400
200	2021-05-07	152.22000122070312	153.55999755859375	151.72000122070312	153.16000366210938	151.09254455566406	224300
201	2021-05-10	154.1999969482422	156.5399932861328	154.05999755859375	154.55999755859375	152.47364807128906	370300
202	2021-05-11	154.6300048828125	156.02999877929688	153.27000427246094	154.85000610351562	152.75975036621094	469100
203	2021-05-12	155.16000366210938	155.39999389648438	151.33999633789062	151.55999755859375	149.51414489746094	359700
204	2021-05-13	150.80999755859375	155.88999938964844	150.3800048828125	155.0500030517578	152.95703125	254500
205	2021-05-14	155.19000244140625	155.72000122070312	153.72000122070312	154.25	152.16783142089844	299100
206	2021-05-17	154.60000610351562	156.44000244140625	153.88999938964844	155.1300048828125	153.0359649658203	338200
207	2021-05-18	153.80999755859375	154.27000427246094	152.02999877929688	152.2100067138672	150.15536499023438	400400
208	2021-05-19	151.50999450683594	151.50999450683594	149.3800048828125	150.77000427246094	148.73480224609375	290800
209	2021-05-20	150.2899932861328	151.08999633789062	149.25999450683594	149.38999938964844	147.37344360351562	370700
210	2021-05-21	149.9199981689453	151.22999572753906	149.61000061035156	150.16000366210938	148.13304138183594	399900
211	2021-05-24	151.17999267578125	151.91000366210938	150.5500030517578	151.5	149.4549560546875	352100
212	2021-05-25	151.5800018310547	152.16000366210938	148.86000061035156	149.19000244140625	147.17613220214844	369500
213	2021-05-26	148.89999389648438	149.5399932861328	147.5500030517578	148.72999572753906	146.7223358154297	462100
214	2021-05-27	149.8300018310547	150.41000366210938	148.3699951171875	149.38999938964844	147.37344360351562	1184900
215	2021-05-28	149.47999572753906	150.25	148.07000732421875	148.64999389648438	146.64341735839844	382300
216	2021-06-01	150.0	150.6199951171875	148.88999938964844	149.7899932861328	147.76803588867188	431300
217	2021-06-02	149.24000549316406	149.3300018310547	145.61000061035156	146.44000244140625	144.4632568359375	1256900
218	2021-06-03	146.08999633789062	146.52000427246094	145.3300018310547	146.0800018310547	144.10812377929688	916100
219	2021-06-04	147.0	147.41000366210938	145.9499969482422	146.75999450683594	144.7789306640625	583800
220	2021-06-07	147.3000030517578	147.3000030517578	144.08999633789062	144.32000732421875	142.3718719482422	680300
221	2021-06-08	144.27000427246094	145.0	143.47000122070312	144.27000427246094	142.3225555419922	903000
222	2021-06-09	143.83999633789062	144.64999389648438	142.9199981689453	142.99000549316406	141.05982971191406	706900
223	2021-06-10	144.25	144.25	142.57000732421875	142.6199951171875	140.69482421875	484400
224	2021-06-11	143.27999877929688	144.07000732421875	142.47999572753906	143.85000610351562	141.90821838378906	1260100
225	2021-06-14	142.97000122070312	143.25999450683594	138.44000244140625	138.86000061035156	137.94451904296875	857600
226	2021-06-15	139.80999755859375	140.6199951171875	138.5399932861328	139.94000244140625	139.0174102783203	877100
227	2021-06-16	139.6199951171875	139.6699981689453	138.25999450683594	138.6199951171875	137.7061004638672	981200
228	2021-06-17	138.9199981689453	138.97999572753906	133.36000061035156	133.80999755859375	132.9278106689453	830500
229	2021-06-18	132.16000366210938	133.24000549316406	131.66000366210938	132.75	131.8748016357422	1104200
230	2021-06-21	134.17999267578125	136.24000549316406	134.17999267578125	135.3300018310547	134.4377899169922	445100
231	2021-06-22	135.25999450683594	136.02999877929688	134.5500030517578	135.32000732421875	134.42787170410156	340800
232	2021-06-23	135.4499969482422	135.57000732421875	134.07000732421875	134.60000610351562	133.71261596679688	344500
233	2021-06-24	135.0	135.3800048828125	133.61000061035156	133.8000030517578	132.9178924560547	541600
234	2021-06-25	133.9600067138672	136.2100067138672	133.9600067138672	135.25999450683594	134.36825561523438	590600
235	2021-06-28	135.2100067138672	135.67999267578125	133.94000244140625	135.58999633789062	134.69607543945312	434100
236	2021-06-29	136.02999877929688	137.17999267578125	134.63999938964844	135.07000732421875	134.1795196533203	474800
237	2021-06-30	134.52999877929688	135.82000732421875	134.22999572753906	135.4199981689453	134.52720642089844	474800
238	2021-07-01	136.0500030517578	137.16000366210938	135.07000732421875	136.5399932861328	135.6398162841797	414400
239	2021-07-02	136.75	136.94000244140625	135.22999572753906	136.64999389648438	135.74908447265625	518200
240	2021-07-06	136.5800018310547	136.75999450683594	134.38999938964844	135.72000122070312	134.82522583007812	566600
241	2021-07-07	135.08999633789062	138.22000122070312	135.08999633789062	137.6199951171875	136.7126922607422	508200
242	2021-07-08	135.91000366210938	137.22999572753906	135.02000427246094	136.1300048828125	135.23252868652344	661400
243	2021-07-09	138.22000122070312	138.72999572753906	137.44000244140625	138.6300048828125	137.71604919433594	422300
244	2021-07-12	137.27999877929688	139.24000549316406	136.1999969482422	138.91000366210938	137.99420166015625	648000
245	2021-07-13	139.0800018310547	139.6199951171875	137.22999572753906	137.49000549316406	136.58355712890625	480500
246	2021-07-14	137.49000549316406	138.66000366210938	137.00999450683594	137.16000366210938	136.2557373046875	429500
247	2021-07-15	136.82000732421875	138.0399932861328	136.24000549316406	136.72000122070312	135.81863403320312	708500
248	2021-07-16	137.2899932861328	137.49000549316406	134.60000610351562	134.9199981689453	134.03050231933594	490800
249	2021-07-19	132.97999572753906	134.0399932861328	130.64999389648438	132.19000244140625	131.31849670410156	509300
250	2021-07-20	132.52000427246094	134.94000244140625	132.02000427246094	132.5800018310547	131.7059326171875	620400
251	2021-07-21	133.52999877929688	134.4499969482422	132.41000366210938	132.82000732421875	131.94435119628906	388500
252	2021-07-22	132.7899932861328	132.7899932861328	130.7100067138672	131.52000427246094	130.65292358398438	441300
253	2021-07-23	131.86000061035156	134.10000610351562	131.25999450683594	133.6300048828125	132.74900817871094	491000
254	2021-07-26	133.5	134.9199981689453	132.77999877929688	134.57000732421875	133.6828155517578	439600
255	2021-07-27	134.57000732421875	140.5	131.77000427246094	138.08999633789062	137.17959594726562	803600
256	2021-07-28	138.13999938964844	139.25999450683594	136.61000061035156	138.94000244140625	138.0240020751953	480200
257	2021-07-29	139.25999450683594	141.6999969482422	138.94000244140625	140.22000122070312	139.29556274414062	1129600
258	2021-07-30	140.69000244140625	142.27999877929688	140.3000030517578	141.5	140.56712341308594	816700
259	2021-08-02	141.64999389648438	142.8699951171875	138.8000030517578	139.27000427246094	138.35182189941406	636900
260	2021-08-03	139.55999755859375	140.24000549316406	137.88999938964844	140.2100067138672	139.28562927246094	539300
261	2021-08-04	139.3699951171875	140.25999450683594	138.0	138.72999572753906	137.81536865234375	577900
262	2021-08-05	139.55999755859375	140.0	137.74000549316406	138.5399932861328	137.6266326904297	524900
263	2021-08-06	139.47999572753906	140.86000061035156	139.0800018310547	140.57000732421875	139.64324951171875	386800
264	2021-08-09	140.66000366210938	143.30999755859375	140.1699981689453	142.63999938964844	141.69960021972656	472500
265	2021-08-10	142.22000122070312	145.0399932861328	142.22000122070312	144.05999755859375	143.11024475097656	382900
266	2021-08-11	144.69000244140625	146.0500030517578	144.07000732421875	145.61000061035156	144.6500244140625	496300
267	2021-08-12	145.5	146.35000610351562	144.4499969482422	145.4600067138672	144.5010223388672	432000
268	2021-08-13	145.57000732421875	146.94000244140625	145.35000610351562	146.4199981689453	145.45468139648438	349800
269	2021-08-16	145.8000030517578	146.44000244140625	144.13999938964844	146.08999633789062	145.12684631347656	577700
270	2021-08-17	145.6199951171875	146.08999633789062	144.50999450683594	145.6699981689453	144.70962524414062	422300
271	2021-08-18	145.14999389648438	146.97000122070312	145.0	145.0500030517578	144.09371948242188	527800
272	2021-08-19	144.0500030517578	146.07000732421875	143.69000244140625	145.08999633789062	144.13343811035156	443800
273	2021-08-20	145.25999450683594	148.69000244140625	145.25999450683594	148.3000030517578	147.32229614257812	777200
274	2021-08-23	149.05999755859375	149.05999755859375	146.49000549316406	146.97999572753906	146.010986328125	555700
275	2021-08-24	147.0	148.1999969482422	146.92999267578125	147.85000610351562	146.87525939941406	329300
276	2021-08-25	147.6999969482422	150.52000427246094	147.07000732421875	149.9199981689453	148.93161010742188	389000
277	2021-08-26	150.02000427246094	150.1699981689453	148.8300018310547	149.39999389648438	148.41502380371094	550800
278	2021-08-27	149.9600067138672	151.77000427246094	149.9600067138672	151.38999938964844	150.39190673828125	323900
279	2021-08-30	151.83999633789062	152.6300048828125	151.1300048828125	151.14999389648438	150.1534881591797	596900
280	2021-08-31	151.27000427246094	153.41000366210938	151.02999877929688	151.6999969482422	150.6998748779297	751600
281	2021-09-01	151.99000549316406	154.35000610351562	150.60000610351562	153.94000244140625	152.92510986328125	823100
282	2021-09-02	154.80999755859375	155.77999877929688	152.64999389648438	153.30999755859375	152.29925537109375	1320700
283	2021-09-03	152.75	153.36000061035156	151.8800048828125	152.4499969482422	151.44491577148438	758400
284	2021-09-07	152.52000427246094	152.6699981689453	151.24000549316406	151.60000610351562	150.6005401611328	636300
285	2021-09-08	151.08999633789062	152.30999755859375	150.22000122070312	151.67999267578125	150.67999267578125	636400
286	2021-09-09	151.35000610351562	152.30999755859375	151.2899932861328	151.7100067138672	150.70980834960938	780600
287	2021-09-10	152.30999755859375	153.7899932861328	151.67999267578125	151.82000732421875	150.819091796875	436000
288	2021-09-13	152.86000061035156	152.86000061035156	150.72000122070312	151.67999267578125	150.67999267578125	545100
289	2021-09-14	151.16000366210938	151.16000366210938	147.8800048828125	148.27999877929688	148.27999877929688	575900
290	2021-09-15	148.13999938964844	148.4499969482422	145.72999572753906	146.0399932861328	146.0399932861328	756400
291	2021-09-16	146.0	146.14999389648438	143.3000030517578	143.7100067138672	143.7100067138672	1127700
292	2021-09-17	142.9199981689453	143.1300048828125	140.4499969482422	141.02000427246094	141.02000427246094	1338000
293	2021-09-20	139.22999572753906	140.1300048828125	138.10000610351562	139.72000122070312	139.72000122070312	618200
294	2021-09-21	140.22000122070312	140.33999633789062	137.9499969482422	138.02000427246094	138.02000427246094	490500
295	2021-09-22	139.0500030517578	141.80999755859375	139.02999877929688	140.74000549316406	140.74000549316406	498500
296	2021-09-23	141.86000061035156	143.32000732421875	141.35000610351562	142.69000244140625	142.69000244140625	450200
297	2021-09-24	142.41000366210938	143.5500030517578	141.8300018310547	141.8699951171875	141.8699951171875	272400
298	2021-09-27	141.6199951171875	144.35000610351562	141.6199951171875	143.6300048828125	143.6300048828125	365600
299	2021-09-28	143.92999267578125	144.17999267578125	141.77999877929688	142.02999877929688	142.02999877929688	379900
300	2021-09-29	142.0500030517578	142.8300018310547	141.13999938964844	141.3800048828125	141.3800048828125	413300
301	2021-09-30	141.89999389648438	141.9600067138672	137.3699951171875	137.44000244140625	137.44000244140625	685700
302	2021-10-01	137.5	140.0500030517578	136.11000061035156	139.14999389648438	139.14999389648438	475200
303	2021-10-04	139.0	140.52000427246094	138.5	139.39999389648438	139.39999389648438	501300
304	2021-10-05	139.41000366210938	142.6199951171875	138.2100067138672	141.72000122070312	141.72000122070312	533300
305	2021-10-06	140.6999969482422	141.83999633789062	138.5800018310547	141.2100067138672	141.2100067138672	539600
306	2021-10-07	142.52000427246094	143.8699951171875	142.08999633789062	142.6699981689453	142.6699981689453	638200
307	2021-10-08	142.6699981689453	143.75	138.6199951171875	139.1300048828125	139.1300048828125	759600
308	2021-10-11	139.25999450683594	141.05999755859375	138.0	138.08999633789062	138.08999633789062	744000
309	2021-10-12	138.52999877929688	140.64999389648438	137.8000030517578	139.52999877929688	139.52999877929688	514400
310	2021-10-13	139.52999877929688	140.5500030517578	134.50999450683594	137.24000549316406	137.24000549316406	822700
311	2021-10-14	137.99000549316406	139.85000610351562	136.6300048828125	139.11000061035156	139.11000061035156	627500
312	2021-10-15	139.83999633789062	140.1699981689453	133.33999633789062	133.7100067138672	133.7100067138672	1066900
313	2021-10-18	133.33999633789062	136.3000030517578	132.66000366210938	134.1199951171875	134.1199951171875	492700
314	2021-10-19	134.1199951171875	134.1699981689453	132.10000610351562	132.86000061035156	132.86000061035156	709400
315	2021-10-20	132.86000061035156	136.8800048828125	132.86000061035156	135.5399932861328	135.5399932861328	499300
316	2021-10-21	135.27000427246094	135.77999877929688	133.75	134.75	134.75	909700
317	2021-10-22	135.25999450683594	136.75999450683594	133.97000122070312	133.99000549316406	133.99000549316406	798900
318	2021-10-25	134.00999450683594	136.27000427246094	133.11000061035156	133.9199981689453	133.9199981689453	1647000
319	2021-10-26	136.25999450683594	139.00999450683594	133.82000732421875	136.02999877929688	136.02999877929688	1250500
320	2021-10-27	136.07000732421875	136.2100067138672	132.92999267578125	135.39999389648438	135.39999389648438	873800
321	2021-10-28	136.2100067138672	138.94000244140625	135.0	138.8000030517578	138.8000030517578	824600
322	2021-10-29	138.2100067138672	139.4199981689453	137.0500030517578	137.3699951171875	137.3699951171875	521500
323	2021-11-01	136.4499969482422	136.91000366210938	135.2899932861328	135.4499969482422	135.4499969482422	401900
324	2021-11-02	135.44000244140625	135.77000427246094	132.92999267578125	133.7100067138672	133.7100067138672	536900
325	2021-11-03	133.4199981689453	135.8800048828125	133.3000030517578	135.3800048828125	135.3800048828125	559200
326	2021-11-04	135.00999450683594	136.82000732421875	133.8800048828125	134.39999389648438	134.39999389648438	441800
327	2021-11-05	135.19000244140625	136.9499969482422	134.8800048828125	135.3800048828125	135.3800048828125	314500
328	2021-11-08	135.88999938964844	136.50999450683594	134.1300048828125	134.3699951171875	134.3699951171875	539800
329	2021-11-09	134.02000427246094	135.1999969482422	132.9199981689453	134.19000244140625	134.19000244140625	549200
330	2021-11-10	134.07000732421875	135.8800048828125	133.25999450683594	135.4499969482422	135.4499969482422	724300
331	2021-11-11	135.52999877929688	136.07000732421875	134.83999633789062	135.10000610351562	135.10000610351562	323700
332	2021-11-12	135.52999877929688	136.02000427246094	134.4199981689453	135.08999633789062	135.08999633789062	258100
333	2021-11-15	135.49000549316406	135.8000030517578	134.63999938964844	134.82000732421875	134.82000732421875	496600
334	2021-11-16	135.0399932861328	135.9199981689453	134.5	134.55999755859375	134.55999755859375	403000
335	2021-11-17	134.39999389648438	135.14999389648438	132.5	134.58999633789062	134.58999633789062	596200
336	2021-11-18	134.4199981689453	135.14999389648438	132.3000030517578	132.61000061035156	132.61000061035156	781400
337	2021-11-19	132.38999938964844	133.99000549316406	132.00999450683594	133.08999633789062	133.08999633789062	942800
338	2021-11-22	133.5399932861328	135.85000610351562	132.91000366210938	134.33999633789062	134.33999633789062	997600
339	2021-11-23	134.86000061035156	136.1199951171875	134.4600067138672	134.6999969482422	134.6999969482422	422000
340	2021-11-24	134.00999450683594	134.17999267578125	131.57000732421875	132.1199951171875	132.1199951171875	730900
341	2021-11-26	130.52000427246094	134.6300048828125	130.10000610351562	133.57000732421875	133.57000732421875	694600
342	2021-11-29	134.6199951171875	135.0	133.1699981689453	133.6999969482422	133.6999969482422	670600
343	2021-11-30	132.3699951171875	133.05999755859375	130.1300048828125	130.58999633789062	130.58999633789062	1150400
344	2021-12-01	131.1999969482422	133.02999877929688	129.4499969482422	129.50999450683594	129.50999450683594	730600
345	2021-12-02	130.02000427246094	132.55999755859375	130.02000427246094	131.9199981689453	131.9199981689453	681100
346	2021-12-03	131.9199981689453	133.69000244140625	131.4199981689453	133.2100067138672	133.2100067138672	1053400