Volt/voltron/data/QRVO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	117.33000183105469	117.48999786376953	111.30999755859375	111.91999816894531	111.91999816894531	2527900
3	2020-07-27	113.91000366210938	115.87000274658203	113.0	115.1500015258789	115.1500015258789	1494900
4	2020-07-28	113.63999938964844	114.87999725341797	112.6500015258789	113.38999938964844	113.38999938964844	992900
5	2020-07-29	114.55000305175781	116.01000213623047	113.72000122070312	115.27999877929688	115.27999877929688	2677800
6	2020-07-30	121.11000061035156	129.9199981689453	121.11000061035156	128.6699981689453	128.6699981689453	5256800
7	2020-07-31	130.0	130.86000061035156	124.88999938964844	128.14999389648438	128.14999389648438	2096300
8	2020-08-03	129.02000427246094	134.39999389648438	129.02000427246094	133.3249969482422	133.3249969482422	2254000
9	2020-08-04	132.44000244140625	132.99000549316406	129.30999755859375	131.25	131.25	1303600
10	2020-08-05	131.3000030517578	133.6300048828125	130.5	133.6199951171875	133.6199951171875	1252400
11	2020-08-06	133.02999877929688	136.05799865722656	133.02999877929688	135.22999572753906	135.22999572753906	1235100
12	2020-08-07	135.39999389648438	135.75	128.38999938964844	130.97000122070312	130.97000122070312	1238300
13	2020-08-10	130.58999633789062	131.16000366210938	127.18000030517578	129.47000122070312	129.47000122070312	1176600
14	2020-08-11	129.4600067138672	130.5399932861328	127.16000366210938	127.62000274658203	127.62000274658203	1190300
15	2020-08-12	128.88999938964844	131.8300018310547	128.2100067138672	131.42999267578125	131.42999267578125	953600
16	2020-08-13	132.02999877929688	133.05999755859375	130.14500427246094	132.0	132.0	999400
17	2020-08-14	133.0	133.24000549316406	131.50999450683594	131.67999267578125	131.67999267578125	716900
18	2020-08-17	131.39999389648438	135.3000030517578	131.30999755859375	133.80999755859375	133.80999755859375	1781600
19	2020-08-18	134.58999633789062	135.14500427246094	131.1699981689453	132.61000061035156	132.61000061035156	996400
20	2020-08-19	132.32000732421875	134.41000366210938	132.1300048828125	132.4600067138672	132.4600067138672	791700
21	2020-08-20	130.6300048828125	132.343994140625	130.50999450683594	130.72000122070312	130.72000122070312	833900
22	2020-08-21	131.0	131.0500030517578	129.4499969482422	130.6699981689453	130.6699981689453	948100
23	2020-08-24	132.14999389648438	132.77999877929688	130.80999755859375	131.94000244140625	131.94000244140625	736100
24	2020-08-25	132.58999633789062	133.1300048828125	130.44000244140625	131.97000122070312	131.97000122070312	1007300
25	2020-08-26	131.89999389648438	132.74000549316406	131.0800018310547	131.50999450683594	131.50999450683594	709700
26	2020-08-27	131.47000122070312	131.67999267578125	126.37000274658203	127.13999938964844	127.13999938964844	1389700
27	2020-08-28	127.98999786376953	129.52000427246094	127.1719970703125	129.3000030517578	129.3000030517578	689400
28	2020-08-31	128.63999938964844	129.38999938964844	127.41000366210938	128.27000427246094	128.27000427246094	875400
29	2020-09-01	129.07000732421875	131.7899932861328	128.27499389648438	131.47999572753906	131.47999572753906	891100
30	2020-09-02	132.6699981689453	135.88999938964844	131.25	134.6699981689453	134.6699981689453	1251800
31	2020-09-03	131.80999755859375	132.27999877929688	120.9800033569336	121.44000244140625	121.44000244140625	2367900
32	2020-09-04	120.5	122.63999938964844	114.61000061035156	118.88999938964844	118.88999938964844	2304300
33	2020-09-08	114.20999908447266	117.66999816894531	112.02999877929688	114.11000061035156	114.11000061035156	1709900
34	2020-09-09	123.95999908447266	125.77999877929688	121.1449966430664	122.70999908447266	122.70999908447266	3374400
35	2020-09-10	124.05000305175781	126.45999908447266	120.5	121.45999908447266	121.45999908447266	1842600
36	2020-09-11	123.58999633789062	124.41000366210938	120.7300033569336	122.95999908447266	122.95999908447266	1114200
37	2020-09-14	125.23999786376953	125.74500274658203	122.05999755859375	122.83999633789062	122.83999633789062	1098100
38	2020-09-15	125.7699966430664	130.55499267578125	125.11000061035156	129.99000549316406	129.99000549316406	1751400
39	2020-09-16	131.0	131.80999755859375	128.73500061035156	128.8300018310547	128.8300018310547	1125100
40	2020-09-17	125.19999694824219	131.19000244140625	125.16000366210938	130.3000030517578	130.3000030517578	1291300
41	2020-09-18	130.80999755859375	131.24000549316406	126.27999877929688	128.02000427246094	128.02000427246094	1609300
42	2020-09-21	126.69000244140625	128.6199951171875	124.37000274658203	127.55000305175781	127.55000305175781	1544800
43	2020-09-22	128.8300018310547	131.41000366210938	125.58000183105469	131.2100067138672	131.2100067138672	1149200
44	2020-09-23	130.25900268554688	130.89999389648438	125.4000015258789	125.7699966430664	125.7699966430664	964900
45	2020-09-24	125.26000213623047	128.38999938964844	124.36000061035156	124.98999786376953	124.98999786376953	1044900
46	2020-09-25	124.93000030517578	126.33000183105469	123.08000183105469	125.62999725341797	125.62999725341797	993800
47	2020-09-28	128.0399932861328	128.72000122070312	126.58000183105469	128.42999267578125	128.42999267578125	1156000
48	2020-09-29	128.24000549316406	132.6199951171875	128.13999938964844	130.77000427246094	130.77000427246094	1109200
49	2020-09-30	130.52999877929688	131.27000427246094	128.02000427246094	129.00999450683594	129.00999450683594	1349600
50	2020-10-01	132.0850067138672	135.2100067138672	131.36700439453125	135.08999633789062	135.08999633789062	1627400
51	2020-10-02	131.5	133.47999572753906	130.50999450683594	130.57000732421875	130.57000732421875	868000
52	2020-10-05	132.3699951171875	135.3800048828125	132.35000610351562	135.3000030517578	135.3000030517578	1012500
53	2020-10-06	135.41000366210938	135.6300048828125	130.48800659179688	131.0800018310547	131.0800018310547	1484100
54	2020-10-07	133.85000610351562	135.1300048828125	133.5050048828125	134.63999938964844	134.63999938964844	1168600
55	2020-10-08	136.10000610351562	137.33999633789062	134.3000030517578	135.41000366210938	135.41000366210938	1149900
56	2020-10-09	137.97999572753906	140.69000244140625	136.13999938964844	137.8699951171875	137.8699951171875	1296600
57	2020-10-12	139.39999389648438	139.9949951171875	136.7689971923828	137.75999450683594	137.75999450683594	966100
58	2020-10-13	138.0	138.85000610351562	134.25999450683594	135.1699981689453	135.1699981689453	1095100
59	2020-10-14	134.97999572753906	136.33999633789062	133.97000122070312	135.14999389648438	135.14999389648438	965600
60	2020-10-15	132.41000366210938	136.24000549316406	131.11000061035156	135.9600067138672	135.9600067138672	944500
61	2020-10-16	136.9499969482422	136.99000549316406	134.55999755859375	134.75999450683594	134.75999450683594	627600
62	2020-10-19	136.5	138.6699981689453	134.0	134.5399932861328	134.5399932861328	1019300
63	2020-10-20	135.6199951171875	136.35000610351562	134.36000061035156	135.64999389648438	135.64999389648438	742700
64	2020-10-21	135.8000030517578	137.64999389648438	135.1999969482422	135.25999450683594	135.25999450683594	799600
65	2020-10-22	135.4199981689453	136.39999389648438	132.75999450683594	135.0	135.0	599800
66	2020-10-23	135.1300048828125	136.25	134.1999969482422	135.6999969482422	135.6999969482422	729900
67	2020-10-26	135.49000549316406	138.17999267578125	132.77999877929688	134.4499969482422	134.4499969482422	1115600
68	2020-10-27	134.1199951171875	134.72000122070312	131.17999267578125	131.27999877929688	131.27999877929688	527200
69	2020-10-28	129.1999969482422	129.27499389648438	124.55999755859375	124.95999908447266	124.95999908447266	1041900
70	2020-10-29	125.38999938964844	130.8699951171875	125.0199966430664	129.7100067138672	129.7100067138672	846800
71	2020-10-30	127.16000366210938	128.42999267578125	125.5	127.36000061035156	127.36000061035156	882600
72	2020-11-02	129.88999938964844	130.5	126.5199966430664	127.94000244140625	127.94000244140625	814200
73	2020-11-03	129.4499969482422	130.77000427246094	127.98999786376953	128.4600067138672	128.4600067138672	1323600
74	2020-11-04	130.63999938964844	134.27000427246094	128.6300048828125	133.74000549316406	133.74000549316406	1793500
75	2020-11-05	139.0	152.3699951171875	138.0	146.69000244140625	146.69000244140625	2966200
76	2020-11-06	147.32000732421875	148.0	143.02000427246094	147.27000427246094	147.27000427246094	1413300
77	2020-11-09	154.42999267578125	154.42999267578125	147.6199951171875	149.47999572753906	149.47999572753906	1809300
78	2020-11-10	146.39999389648438	148.32000732421875	140.67999267578125	140.92999267578125	140.92999267578125	1703300
79	2020-11-11	143.5800018310547	148.76300048828125	143.0	148.25	148.25	1188700
80	2020-11-12	148.60000610351562	149.92999267578125	145.42999267578125	146.6699981689453	146.6699981689453	746400
81	2020-11-13	147.67999267578125	150.58999633789062	146.66000366210938	147.6300048828125	147.6300048828125	657200
82	2020-11-16	147.83999633789062	150.89999389648438	147.76499938964844	150.3800048828125	150.3800048828125	786700
83	2020-11-17	150.2899932861328	151.2100067138672	147.3800048828125	148.44000244140625	148.44000244140625	769800
84	2020-11-18	147.3300018310547	149.3300018310547	144.27999877929688	144.3699951171875	144.3699951171875	1020600
85	2020-11-19	143.63999938964844	147.0500030517578	141.8000030517578	146.86000061035156	146.86000061035156	956700
86	2020-11-20	147.88999938964844	150.0	146.41099548339844	147.38999938964844	147.38999938964844	957600
87	2020-11-23	149.52999877929688	149.75	145.41000366210938	149.1999969482422	149.1999969482422	1254600
88	2020-11-24	150.4600067138672	152.60000610351562	146.875	151.75	151.75	1155300
89	2020-11-25	150.6999969482422	151.6300048828125	146.3800048828125	148.24000549316406	148.24000549316406	1415700
90	2020-11-27	150.22000122070312	151.05999755859375	148.86000061035156	150.11000061035156	150.11000061035156	756300
91	2020-11-30	152.14999389648438	157.0	151.52000427246094	156.67999267578125	156.67999267578125	2227100
92	2020-12-01	158.8000030517578	161.3800048828125	156.77999877929688	159.77999877929688	159.77999877929688	1514700
93	2020-12-02	159.58999633789062	161.1300048828125	158.13900756835938	159.5500030517578	159.5500030517578	689900
94	2020-12-03	160.6699981689453	162.0	158.85000610351562	159.1300048828125	159.1300048828125	707800
95	2020-12-04	160.0	165.52999877929688	159.5399932861328	165.35000610351562	165.35000610351562	1322400
96	2020-12-07	166.47000122070312	167.1999969482422	163.86000061035156	166.94000244140625	166.94000244140625	829000
97	2020-12-08	168.8699951171875	170.9010009765625	167.31300354003906	169.9600067138672	169.9600067138672	1093700
98	2020-12-09	167.6999969482422	168.97500610351562	159.52000427246094	160.3800048828125	160.3800048828125	1551600
99	2020-12-10	159.4600067138672	160.3300018310547	157.52000427246094	158.3300018310547	158.3300018310547	1259700
100	2020-12-11	156.77000427246094	156.83900451660156	151.44000244140625	152.63999938964844	152.63999938964844	2165400
101	2020-12-14	153.49000549316406	155.38499450683594	152.35000610351562	154.50999450683594	154.50999450683594	1278100
102	2020-12-15	159.4499969482422	162.5	158.02000427246094	158.47999572753906	158.47999572753906	1240100
103	2020-12-16	157.8800048828125	159.49000549316406	155.7899932861328	159.0	159.0	937500
104	2020-12-17	160.38999938964844	160.80999755859375	157.41000366210938	159.60000610351562	159.60000610351562	1593700
105	2020-12-18	159.77000427246094	163.5850067138672	158.02999877929688	162.66000366210938	162.66000366210938	2216000
106	2020-12-21	159.8350067138672	161.8300018310547	158.0	161.11000061035156	161.11000061035156	1607500
107	2020-12-22	163.0	164.77999877929688	162.09500122070312	163.25999450683594	163.25999450683594	1093400
108	2020-12-23	166.1699981689453	169.1060028076172	165.02999877929688	165.10000610351562	165.10000610351562	1572000
109	2020-12-24	166.0399932861328	167.52999877929688	165.1300048828125	167.11000061035156	167.11000061035156	462300
110	2020-12-28	170.02999877929688	170.5	166.00999450683594	166.44000244140625	166.44000244140625	958100
111	2020-12-29	166.97999572753906	167.42999267578125	162.58700561523438	163.77000427246094	163.77000427246094	936100
112	2020-12-30	164.5500030517578	167.42999267578125	164.5500030517578	167.3699951171875	167.3699951171875	670100
113	2020-12-31	168.8699951171875	168.8699951171875	165.6199951171875	166.27000427246094	166.27000427246094	834200
114	2021-01-04	167.3000030517578	170.52999877929688	162.11399841308594	164.58999633789062	164.58999633789062	1249700
115	2021-01-05	164.39999389648438	169.38999938964844	163.10000610351562	169.25	169.25	1150100
116	2021-01-06	166.77000427246094	174.27000427246094	166.11000061035156	172.0	172.0	1273200
117	2021-01-07	174.6999969482422	179.1699981689453	174.64999389648438	178.57000732421875	178.57000732421875	1064500
118	2021-01-08	180.77999877929688	182.0	177.47999572753906	179.39999389648438	179.39999389648438	791600
119	2021-01-11	178.4199981689453	184.47000122070312	177.75999450683594	182.75999450683594	182.75999450683594	1029300
120	2021-01-12	183.83999633789062	186.13999938964844	181.64999389648438	182.32000732421875	182.32000732421875	817400
121	2021-01-13	182.11000061035156	182.69000244140625	178.1999969482422	180.07000732421875	180.07000732421875	887700
122	2021-01-14	180.9199981689453	185.42999267578125	180.5449981689453	183.94000244140625	183.94000244140625	844400
123	2021-01-15	184.3300018310547	184.35000610351562	176.33999633789062	177.2899932861328	177.2899932861328	1457600
124	2021-01-19	179.55999755859375	186.14999389648438	179.55999755859375	185.6699981689453	185.6699981689453	884000
125	2021-01-20	188.47999572753906	191.8249969482422	185.63999938964844	186.02999877929688	186.02999877929688	738400
126	2021-01-21	188.4199981689453	188.86000061035156	181.8800048828125	184.1199951171875	184.1199951171875	1019000
127	2021-01-22	182.77000427246094	184.13999938964844	180.22000122070312	180.66000366210938	180.66000366210938	787500
128	2021-01-25	183.2899932861328	184.0500030517578	179.0500030517578	180.9199981689453	180.9199981689453	841200
129	2021-01-26	180.3300018310547	181.35000610351562	174.77999877929688	174.94000244140625	174.94000244140625	1021500
130	2021-01-27	172.0	172.0	163.02000427246094	165.63999938964844	165.63999938964844	1584000
131	2021-01-28	168.39999389648438	172.3300018310547	166.89999389648438	169.8000030517578	169.8000030517578	1563200
132	2021-01-29	182.02000427246094	182.42999267578125	170.74000549316406	170.8800048828125	170.8800048828125	2833100
133	2021-02-01	174.36000061035156	184.0800018310547	174.22999572753906	183.3000030517578	183.3000030517578	2154100
134	2021-02-02	185.1999969482422	186.24000549316406	176.0679931640625	179.3300018310547	179.3300018310547	2093600
135	2021-02-03	182.0500030517578	182.5500030517578	174.33999633789062	175.9499969482422	175.9499969482422	3003200
136	2021-02-04	166.0	170.6699981689453	163.25	167.69000244140625	167.69000244140625	5452100
137	2021-02-05	168.5	168.5	165.55999755859375	167.13999938964844	167.13999938964844	2090900
138	2021-02-08	169.16000366210938	171.22999572753906	167.25	170.75999450683594	170.75999450683594	1654900
139	2021-02-09	169.89999389648438	172.197998046875	168.41000366210938	168.85000610351562	168.85000610351562	1422300
140	2021-02-10	169.44000244140625	170.5	164.88400268554688	168.1699981689453	168.1699981689453	2084200
141	2021-02-11	169.89999389648438	174.69000244140625	168.80999755859375	174.64999389648438	174.64999389648438	1669300
142	2021-02-12	173.10000610351562	176.2100067138672	171.3800048828125	176.0	176.0	1422900
143	2021-02-16	178.19000244140625	180.74000549316406	176.6300048828125	177.02999877929688	177.02999877929688	1403300
144	2021-02-17	175.85000610351562	176.47999572753906	170.94000244140625	174.61000061035156	174.61000061035156	1110800
145	2021-02-18	172.36000061035156	173.66000366210938	170.42999267578125	171.1300048828125	171.1300048828125	1102200
146	2021-02-19	174.47999572753906	180.22999572753906	173.5749969482422	179.38999938964844	179.38999938964844	1783100
147	2021-02-22	176.7050018310547	179.8000030517578	171.36000061035156	172.27999877929688	172.27999877929688	1387200
148	2021-02-23	169.0	173.5	164.27000427246094	172.22000122070312	172.22000122070312	1853700
149	2021-02-24	170.33999633789062	179.30999755859375	170.11000061035156	179.14999389648438	179.14999389648438	1121200
150	2021-02-25	175.81500244140625	177.35000610351562	167.69000244140625	168.9499969482422	168.9499969482422	1742100
151	2021-02-26	170.92999267578125	176.38999938964844	168.5	174.72999572753906	174.72999572753906	1419500
152	2021-03-01	177.9600067138672	182.47999572753906	174.9600067138672	182.30999755859375	182.30999755859375	1413900
153	2021-03-02	182.35000610351562	182.75	177.3300018310547	177.4499969482422	177.4499969482422	1387400
154	2021-03-03	176.6199951171875	178.72999572753906	171.49000549316406	171.66000366210938	171.66000366210938	1114200
155	2021-03-04	171.4199981689453	173.25999450683594	161.55999755859375	165.33999633789062	165.33999633789062	1825700
156	2021-03-05	168.42999267578125	171.85000610351562	160.05999755859375	171.4199981689453	171.4199981689453	1612100
157	2021-03-08	171.1999969482422	172.8070068359375	162.61000061035156	162.89999389648438	162.89999389648438	1278600
158	2021-03-09	166.22999572753906	172.64999389648438	165.53399658203125	170.89999389648438	170.89999389648438	1597400
159	2021-03-10	170.85000610351562	172.63999938964844	165.2100067138672	165.3699951171875	165.3699951171875	1394900
160	2021-03-11	173.44000244140625	177.16000366210938	172.25999450683594	174.9499969482422	174.9499969482422	1633500
161	2021-03-12	171.5	173.10000610351562	169.1300048828125	172.58999633789062	172.58999633789062	802700
162	2021-03-15	173.47000122070312	178.38999938964844	171.5	178.2899932861328	178.2899932861328	1038400
163	2021-03-16	180.99000549316406	185.86000061035156	178.55999755859375	180.5399932861328	180.5399932861328	1354200
164	2021-03-17	177.4199981689453	185.6999969482422	176.5	184.5399932861328	184.5399932861328	1100900
165	2021-03-18	180.5	182.1199951171875	175.94000244140625	176.0800018310547	176.0800018310547	1040400
166	2021-03-19	176.47999572753906	180.39999389648438	173.64999389648438	179.85000610351562	179.85000610351562	1449900
167	2021-03-22	182.5800018310547	185.2899932861328	179.85000610351562	183.27999877929688	183.27999877929688	897500
168	2021-03-23	183.6999969482422	184.34500122070312	175.08999633789062	176.3699951171875	176.3699951171875	1023500
169	2021-03-24	179.5229949951172	179.5229949951172	171.6300048828125	171.7899932861328	171.7899932861328	889500
170	2021-03-25	169.8699951171875	173.16000366210938	166.75	172.25999450683594	172.25999450683594	796600
171	2021-03-26	171.58999633789062	182.7100067138672	170.69000244140625	182.5	182.5	1008800
172	2021-03-29	180.75	181.22000122070312	176.77000427246094	178.88999938964844	178.88999938964844	738300
173	2021-03-30	177.6300048828125	178.94500732421875	175.77000427246094	177.6300048828125	177.6300048828125	761400
174	2021-03-31	179.8800048828125	185.5	179.36000061035156	182.6999969482422	182.6999969482422	1109200
175	2021-04-01	185.49099731445312	194.27999877929688	185.49099731445312	192.89999389648438	192.89999389648438	1991100
176	2021-04-05	198.24000549316406	199.94000244140625	194.47000122070312	198.32000732421875	198.32000732421875	1361900
177	2021-04-06	197.32000732421875	198.41000366210938	192.50999450683594	194.97999572753906	194.97999572753906	1155900
178	2021-04-07	194.50999450683594	195.8300018310547	192.6300048828125	193.69000244140625	193.69000244140625	854300
179	2021-04-08	196.22000122070312	197.02000427246094	192.61000061035156	193.52000427246094	193.52000427246094	1101200
180	2021-04-09	192.3000030517578	192.3000030517578	188.3000030517578	191.86000061035156	191.86000061035156	934600
181	2021-04-12	191.50999450683594	192.75999450683594	189.07899475097656	192.55999755859375	192.55999755859375	571500
182	2021-04-13	194.39999389648438	195.19000244140625	189.20799255371094	192.4199981689453	192.4199981689453	821000
183	2021-04-14	190.7899932861328	194.69000244140625	189.05999755859375	189.85000610351562	189.85000610351562	802500
184	2021-04-15	192.39999389648438	193.58999633789062	190.57000732421875	192.83999633789062	192.83999633789062	724700
185	2021-04-16	192.97999572753906	195.7899932861328	191.7100067138672	192.27000427246094	192.27000427246094	1255200
186	2021-04-19	190.6199951171875	193.16000366210938	186.47000122070312	188.44000244140625	188.44000244140625	673300
187	2021-04-20	187.0399932861328	188.5500030517578	183.13999938964844	183.9499969482422	183.9499969482422	839000
188	2021-04-21	183.1999969482422	189.3000030517578	180.72999572753906	189.2100067138672	189.2100067138672	1166100
189	2021-04-22	190.81399536132812	191.6999969482422	185.86000061035156	187.0500030517578	187.0500030517578	896100
190	2021-04-23	189.39999389648438	195.1999969482422	189.05999755859375	193.9199981689453	193.9199981689453	872800
191	2021-04-26	194.44000244140625	199.8800048828125	193.5	198.97000122070312	198.97000122070312	760000
192	2021-04-27	200.36000061035156	201.5	197.05999755859375	198.3800048828125	198.3800048828125	617300
193	2021-04-28	197.73800659179688	198.77000427246094	195.30999755859375	197.0500030517578	197.0500030517578	697000
194	2021-04-29	200.75999450683594	201.67999267578125	195.00999450683594	199.5399932861328	199.5399932861328	866500
195	2021-04-30	194.0	194.28500366210938	187.32000732421875	188.1699981689453	188.1699981689453	1355800
196	2021-05-03	190.06199645996094	190.06199645996094	183.0399932861328	184.5399932861328	184.5399932861328	1166800
197	2021-05-04	182.97000122070312	183.72000122070312	177.28500366210938	182.41000366210938	182.41000366210938	1374500
198	2021-05-05	183.27999877929688	186.89999389648438	180.11500549316406	182.55999755859375	182.55999755859375	1527000
199	2021-05-06	183.5	188.32000732421875	180.19000244140625	184.69000244140625	184.69000244140625	1923400
200	2021-05-07	186.47000122070312	186.69000244140625	181.91000366210938	184.17999267578125	184.17999267578125	1620200
201	2021-05-10	179.74000549316406	180.38999938964844	166.72999572753906	171.47000122070312	171.47000122070312	4378800
202	2021-05-11	164.69400024414062	172.17999267578125	164.10000610351562	172.00999450683594	172.00999450683594	2331800
203	2021-05-12	168.92999267578125	170.89999389648438	164.6199951171875	165.35000610351562	165.35000610351562	1547800
204	2021-05-13	167.29800415039062	170.2949981689453	165.14999389648438	166.85000610351562	166.85000610351562	1286500
205	2021-05-14	169.14999389648438	172.88999938964844	167.27999877929688	171.00999450683594	171.00999450683594	1298800
206	2021-05-17	168.77999877929688	171.4199981689453	167.4499969482422	171.0800018310547	171.0800018310547	1253700
207	2021-05-18	172.75	173.27999877929688	170.0	170.07000732421875	170.07000732421875	737600
208	2021-05-19	165.75	174.42999267578125	165.19000244140625	174.14999389648438	174.14999389648438	1001900
209	2021-05-20	174.63999938964844	178.7480010986328	174.57000732421875	177.72000122070312	177.72000122070312	1030400
210	2021-05-21	178.92999267578125	179.8699951171875	175.38999938964844	176.55999755859375	176.55999755859375	1050400
211	2021-05-24	176.94000244140625	180.35000610351562	176.55999755859375	178.6300048828125	178.6300048828125	826300
212	2021-05-25	180.74000549316406	182.85000610351562	179.4600067138672	180.6199951171875	180.6199951171875	1038800
213	2021-05-26	180.19000244140625	182.97000122070312	177.74000549316406	179.47000122070312	179.47000122070312	1133800
214	2021-05-27	178.16000366210938	185.35000610351562	176.55999755859375	185.13999938964844	185.13999938964844	2070900
215	2021-05-28	185.27999877929688	185.5	182.35000610351562	182.72000122070312	182.72000122070312	965200
216	2021-06-01	185.4499969482422	187.3800048828125	181.69000244140625	182.97999572753906	182.97999572753906	825500
217	2021-06-02	182.9199981689453	185.5800018310547	182.1199951171875	185.30999755859375	185.30999755859375	757600
218	2021-06-03	182.08999633789062	183.64999389648438	180.5800018310547	180.97000122070312	180.97000122070312	1159400
219	2021-06-04	182.6699981689453	186.31399536132812	182.4199981689453	184.75999450683594	184.75999450683594	1061100
220	2021-06-07	183.25	184.2100067138672	182.33999633789062	183.86000061035156	183.86000061035156	798800
221	2021-06-08	185.5500030517578	187.05999755859375	182.0	184.27000427246094	184.27000427246094	957400
222	2021-06-09	184.72000122070312	185.17999267578125	181.49000549316406	181.5500030517578	181.5500030517578	737400
223	2021-06-10	182.38999938964844	184.0800018310547	180.8000030517578	182.91000366210938	182.91000366210938	589500
224	2021-06-11	183.25	183.75	182.25	183.30999755859375	183.30999755859375	525300
225	2021-06-14	183.91000366210938	185.85000610351562	182.32000732421875	184.94000244140625	184.94000244140625	636600
226	2021-06-15	184.0	186.25999450683594	181.5800018310547	181.91000366210938	181.91000366210938	651900
227	2021-06-16	182.32000732421875	184.08999633789062	180.01499938964844	181.7100067138672	181.7100067138672	997800
228	2021-06-17	181.1199951171875	183.5	178.9600067138672	181.3300018310547	181.3300018310547	784800
229	2021-06-18	179.4499969482422	180.1649932861328	173.16000366210938	174.19000244140625	174.19000244140625	2088700
230	2021-06-21	174.42999267578125	178.97999572753906	174.2100067138672	176.24000549316406	176.24000549316406	781500
231	2021-06-22	175.8000030517578	178.125	174.9600067138672	176.25999450683594	176.25999450683594	929000
232	2021-06-23	177.0	179.41000366210938	176.6300048828125	177.8800048828125	177.8800048828125	669800
233	2021-06-24	179.5800018310547	184.3699951171875	179.5800018310547	182.88999938964844	182.88999938964844	896100
234	2021-06-25	184.47000122070312	186.58999633789062	182.80999755859375	183.35000610351562	183.35000610351562	1055900
235	2021-06-28	184.75	189.30999755859375	184.19000244140625	187.3300018310547	187.3300018310547	862200
236	2021-06-29	188.9600067138672	198.9499969482422	187.9219970703125	195.66000366210938	195.66000366210938	2063000
237	2021-06-30	195.5800018310547	195.99600219726562	193.3300018310547	195.64999389648438	195.64999389648438	902100
238	2021-07-01	196.38999938964844	196.38999938964844	192.2899932861328	193.17999267578125	193.17999267578125	887100
239	2021-07-02	195.0	197.32000732421875	193.33999633789062	195.6699981689453	195.6699981689453	724100
240	2021-07-06	195.80999755859375	197.0659942626953	192.44000244140625	194.3000030517578	194.3000030517578	911200
241	2021-07-07	196.0	196.0	188.78500366210938	192.0	192.0	848900
242	2021-07-08	187.02999877929688	191.4499969482422	185.3300018310547	189.44000244140625	189.44000244140625	838000
243	2021-07-09	190.0	193.33999633789062	187.85000610351562	192.94000244140625	192.94000244140625	814400
244	2021-07-12	193.22999572753906	194.1959991455078	191.69000244140625	193.6199951171875	193.6199951171875	870900
245	2021-07-13	193.52499389648438	193.64999389648438	190.72999572753906	192.7899932861328	192.7899932861328	678600
246	2021-07-14	197.13999938964844	199.55999755859375	192.17999267578125	192.4199981689453	192.4199981689453	895900
247	2021-07-15	193.2100067138672	193.46499633789062	189.1699981689453	190.9499969482422	190.9499969482422	598100
248	2021-07-16	191.25999450683594	193.13999938964844	187.5	187.67999267578125	187.67999267578125	952400
249	2021-07-19	185.0	187.22000122070312	182.5	187.1300048828125	187.1300048828125	734000
250	2021-07-20	187.07000732421875	191.08999633789062	185.6300048828125	189.6999969482422	189.6999969482422	631000
251	2021-07-21	190.0	194.11500549316406	190.0	194.07000732421875	194.07000732421875	742000
252	2021-07-22	193.22999572753906	193.35000610351562	190.1510009765625	191.41000366210938	191.41000366210938	619400
253	2021-07-23	192.42999267578125	193.6199951171875	190.41000366210938	193.08999633789062	193.08999633789062	354600
254	2021-07-26	192.77999877929688	193.72999572753906	190.9199981689453	192.0	192.0	628400
255	2021-07-27	191.3300018310547	191.3300018310547	183.19500732421875	187.14999389648438	187.14999389648438	966900
256	2021-07-28	188.17999267578125	191.2949981689453	187.27000427246094	190.33999633789062	190.33999633789062	683300
257	2021-07-29	190.9199981689453	195.1999969482422	190.5	194.0399932861328	194.0399932861328	714800
258	2021-07-30	189.50999450683594	191.0500030517578	186.74000549316406	189.58999633789062	189.58999633789062	1184300
259	2021-08-02	191.3000030517578	195.30999755859375	191.00999450683594	192.36000061035156	192.36000061035156	964700
260	2021-08-03	193.0	195.32000732421875	189.31300354003906	195.17999267578125	195.17999267578125	680800
261	2021-08-04	195.44000244140625	197.24000549316406	193.3300018310547	193.8800048828125	193.8800048828125	1320600
262	2021-08-05	197.5	201.4600067138672	193.36000061035156	194.75999450683594	194.75999450683594	1465400
263	2021-08-06	194.4499969482422	198.0	194.02999877929688	195.02000427246094	195.02000427246094	701800
264	2021-08-09	194.3300018310547	194.9499969482422	191.0449981689453	193.6199951171875	193.6199951171875	663700
265	2021-08-10	193.60000610351562	194.42999267578125	190.3300018310547	190.80999755859375	190.80999755859375	661800
266	2021-08-11	191.1999969482422	192.0	187.3000030517578	189.72999572753906	189.72999572753906	866000
267	2021-08-12	189.6199951171875	189.6199951171875	186.3300018310547	188.1300048828125	188.1300048828125	654900
268	2021-08-13	188.0	188.72999572753906	186.7100067138672	188.36000061035156	188.36000061035156	490700
269	2021-08-16	186.72000122070312	188.25	185.6199951171875	187.57000732421875	187.57000732421875	550600
270	2021-08-17	185.75999450683594	186.1199951171875	181.63999938964844	183.4600067138672	183.4600067138672	806100
271	2021-08-18	181.8000030517578	183.39999389648438	179.5399932861328	179.82000732421875	179.82000732421875	696100
272	2021-08-19	178.3000030517578	181.97000122070312	177.60000610351562	180.1300048828125	180.1300048828125	954100
273	2021-08-20	180.38999938964844	182.69000244140625	180.10499572753906	181.55999755859375	181.55999755859375	607000
274	2021-08-23	182.97000122070312	184.7100067138672	180.80999755859375	184.22999572753906	184.22999572753906	775700
275	2021-08-24	185.97000122070312	186.11500549316406	183.5	184.8000030517578	184.8000030517578	654900
276	2021-08-25	185.25	187.07000732421875	184.6999969482422	185.6199951171875	185.6199951171875	520300
277	2021-08-26	185.6199951171875	186.85000610351562	184.5	185.8699951171875	185.8699951171875	503500
278	2021-08-27	186.27999877929688	191.41000366210938	185.92999267578125	190.72999572753906	190.72999572753906	736100
279	2021-08-30	191.72000122070312	192.9199981689453	190.00999450683594	190.8300018310547	190.8300018310547	638700
280	2021-08-31	190.0	190.1999969482422	187.25	188.02999877929688	188.02999877929688	842800
281	2021-09-01	190.05999755859375	190.05999755859375	185.9499969482422	186.05999755859375	186.05999755859375	758800
282	2021-09-02	186.72000122070312	187.69000244140625	185.13999938964844	185.89999389648438	185.89999389648438	696600
283	2021-09-03	185.89999389648438	188.02999877929688	185.27999877929688	185.36000061035156	185.36000061035156	947700
284	2021-09-07	185.16000366210938	185.7949981689453	181.58999633789062	182.67999267578125	182.67999267578125	942900
285	2021-09-08	182.0500030517578	182.0500030517578	176.2899932861328	178.75999450683594	178.75999450683594	1246900
286	2021-09-09	178.77000427246094	181.08999633789062	178.36500549316406	178.9600067138672	178.9600067138672	660400
287	2021-09-10	180.3000030517578	182.05999755859375	179.0800018310547	179.3000030517578	179.3000030517578	983900
288	2021-09-13	179.8800048828125	182.4199981689453	178.77000427246094	182.3699951171875	182.3699951171875	950200
289	2021-09-14	183.47000122070312	183.5500030517578	179.72999572753906	182.1300048828125	182.1300048828125	751300
290	2021-09-15	182.25999450683594	182.3699951171875	179.33999633789062	179.91000366210938	179.91000366210938	881500
291	2021-09-16	178.6300048828125	181.3300018310547	177.57000732421875	180.30999755859375	180.30999755859375	696600
292	2021-09-17	178.07000732421875	178.8000030517578	172.52000427246094	175.3000030517578	175.3000030517578	1891000
293	2021-09-20	171.4199981689453	171.8000030517578	167.88999938964844	170.0800018310547	170.0800018310547	1370500
294	2021-09-21	171.02999877929688	172.57000732421875	168.60000610351562	171.1699981689453	171.1699981689453	1000700
295	2021-09-22	172.41000366210938	174.0	171.9600067138672	173.3300018310547	173.3300018310547	823100
296	2021-09-23	174.2100067138672	175.88999938964844	173.6300048828125	174.1199951171875	174.1199951171875	676000
297	2021-09-24	173.13999938964844	176.3699951171875	172.64999389648438	174.0500030517578	174.0500030517578	637600
298	2021-09-27	172.9199981689453	176.9199981689453	172.05499267578125	175.67999267578125	175.67999267578125	964000
299	2021-09-28	173.27999877929688	176.0	171.27999877929688	171.4199981689453	171.4199981689453	1216800
300	2021-09-29	172.0	173.44000244140625	169.80999755859375	169.91000366210938	169.91000366210938	949000
301	2021-09-30	170.5500030517578	172.25	167.05999755859375	167.19000244140625	167.19000244140625	1059300
302	2021-10-01	168.5399932861328	170.32000732421875	165.25999450683594	169.25999450683594	169.25999450683594	1519400
303	2021-10-04	168.50999450683594	168.97000122070312	163.2550048828125	163.99000549316406	163.99000549316406	1264600
304	2021-10-05	165.11000061035156	167.22000122070312	163.8300018310547	166.05999755859375	166.05999755859375	1004600
305	2021-10-06	164.52000427246094	166.24899291992188	163.32000732421875	164.83999633789062	164.83999633789062	946900
306	2021-10-07	166.6999969482422	169.49000549316406	164.75999450683594	165.3300018310547	165.3300018310547	1438800
307	2021-10-08	166.57000732421875	166.99000549316406	165.14999389648438	165.8300018310547	165.8300018310547	643600
308	2021-10-11	165.14999389648438	167.02999877929688	163.60000610351562	163.67999267578125	163.67999267578125	500000
309	2021-10-12	165.1999969482422	165.42999267578125	159.6300048828125	160.25999450683594	160.25999450683594	1075100
310	2021-10-13	159.3699951171875	160.92999267578125	158.74000549316406	160.0500030517578	160.0500030517578	1360900
311	2021-10-14	162.5	164.83999633789062	162.16000366210938	164.61000061035156	164.61000061035156	905100
312	2021-10-15	166.10000610351562	167.49000549316406	165.39999389648438	165.8699951171875	165.8699951171875	574900
313	2021-10-18	164.6699981689453	165.61700439453125	163.5399932861328	165.3000030517578	165.3000030517578	730000
314	2021-10-19	165.8300018310547	169.8000030517578	165.7100067138672	168.75999450683594	168.75999450683594	999100
315	2021-10-20	166.0500030517578	170.13999938964844	165.91000366210938	169.50999450683594	169.50999450683594	1051700
316	2021-10-21	169.3000030517578	170.30999755859375	168.39999389648438	170.25999450683594	170.25999450683594	521600
317	2021-10-22	169.55999755859375	171.5500030517578	167.97999572753906	168.00999450683594	168.00999450683594	818800
318	2021-10-25	169.00999450683594	169.25	166.9149932861328	167.32000732421875	167.32000732421875	645200
319	2021-10-26	168.6699981689453	169.58999633789062	165.10000610351562	165.27999877929688	165.27999877929688	887900
320	2021-10-27	165.02999877929688	167.52999877929688	164.6999969482422	165.27000427246094	165.27000427246094	731200
321	2021-10-28	166.39999389648438	168.99000549316406	166.24000549316406	168.92999267578125	168.92999267578125	718400
322	2021-10-29	167.1199951171875	170.35000610351562	166.35000610351562	168.22999572753906	168.22999572753906	997800
323	2021-11-01	168.49000549316406	172.1699981689453	167.46499633789062	172.07000732421875	172.07000732421875	1134200
324	2021-11-02	172.0	173.30999755859375	170.36000061035156	172.08999633789062	172.08999633789062	1096600
325	2021-11-03	172.0	178.5	170.4149932861328	178.1199951171875	178.1199951171875	1844400
326	2021-11-04	159.7469940185547	159.89999389648438	152.25	154.4600067138672	154.4600067138672	6324500
327	2021-11-05	154.00999450683594	156.38999938964844	153.00999450683594	156.07000732421875	156.07000732421875	3033100
328	2021-11-08	156.75	161.94000244140625	156.72500610351562	159.3000030517578	159.3000030517578	2175300
329	2021-11-09	161.42999267578125	161.42999267578125	156.1300048828125	157.63999938964844	157.63999938964844	1501700
330	2021-11-10	156.60000610351562	158.00999450683594	153.35000610351562	154.27999877929688	154.27999877929688	1301200
331	2021-11-11	155.97999572753906	158.44000244140625	154.25999450683594	157.67999267578125	157.67999267578125	1135000
332	2021-11-12	158.2899932861328	161.75999450683594	157.67999267578125	160.5	160.5	1267400
333	2021-11-15	160.85000610351562	161.16000366210938	158.24000549316406	158.91000366210938	158.91000366210938	1254100
334	2021-11-16	158.75999450683594	160.07000732421875	156.3000030517578	159.30999755859375	159.30999755859375	1156600
335	2021-11-17	158.9499969482422	160.2899932861328	157.1009979248047	157.94000244140625	157.94000244140625	1453200
336	2021-11-18	159.1300048828125	159.2899932861328	155.0	156.33999633789062	156.33999633789062	1320900
337	2021-11-19	156.0399932861328	158.17999267578125	154.61000061035156	155.19000244140625	155.19000244140625	1075800
338	2021-11-22	155.97999572753906	156.5800018310547	151.13999938964844	151.25	151.25	1178000
339	2021-11-23	150.8300018310547	152.72000122070312	147.74899291992188	152.58999633789062	152.58999633789062	1508000
340	2021-11-24	151.27000427246094	152.6999969482422	147.4499969482422	152.6199951171875	152.6199951171875	1212200
341	2021-11-26	149.64999389648438	151.77000427246094	146.77000427246094	148.11000061035156	148.11000061035156	811800
342	2021-11-29	149.13999938964844	151.2100067138672	146.91000366210938	150.83999633789062	150.83999633789062	1134500
343	2021-11-30	149.77000427246094	150.60000610351562	145.38999938964844	146.22999572753906	146.22999572753906	2415400
344	2021-12-01	148.5	151.94400024414062	145.9600067138672	146.10000610351562	146.10000610351562	1447700
345	2021-12-02	143.6199951171875	150.36000061035156	142.1699981689453	149.17999267578125	149.17999267578125	1634400
346	2021-12-03	150.27000427246094	152.07000732421875	147.81500244140625	149.91000366210938	149.91000366210938	1564500