Volt/voltron/data/RE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	231.4199981689453	231.4199981689453	221.0500030517578	224.00999450683594	215.7740020751953	294900
3	2020-07-27	222.97999572753906	223.47000122070312	218.64999389648438	220.8000030517578	212.68202209472656	214800
4	2020-07-28	220.49000549316406	220.9199981689453	216.1199951171875	216.32000732421875	208.36676025390625	229100
5	2020-07-29	217.67999267578125	220.50999450683594	217.1300048828125	219.94000244140625	211.85365295410156	176700
6	2020-07-30	215.88999938964844	218.69000244140625	214.1199951171875	216.08999633789062	208.1451873779297	180500
7	2020-07-31	216.42999267578125	218.97999572753906	214.6999969482422	218.7899932861328	210.7459259033203	240100
8	2020-08-03	219.02999877929688	223.0800018310547	218.35000610351562	220.9600067138672	212.83615112304688	326900
9	2020-08-04	222.1699981689453	222.1699981689453	216.86000061035156	217.16000366210938	209.1758575439453	276600
10	2020-08-05	220.3300018310547	222.7899932861328	218.1199951171875	219.1199951171875	211.0637969970703	368700
11	2020-08-06	218.50999450683594	226.77999877929688	216.52000427246094	223.66000366210938	215.4368896484375	439100
12	2020-08-07	221.49000549316406	232.5500030517578	221.49000549316406	232.19000244140625	223.6532440185547	318600
13	2020-08-10	231.8699951171875	235.0	231.22000122070312	231.8800048828125	223.35467529296875	210100
14	2020-08-11	236.0500030517578	237.0399932861328	228.0	228.27000427246094	219.8773956298828	252100
15	2020-08-12	231.75	232.35000610351562	227.27999877929688	227.72000122070312	219.3476104736328	140500
16	2020-08-13	226.4499969482422	227.83999633789062	224.86000061035156	225.25999450683594	216.97804260253906	176600
17	2020-08-14	224.19000244140625	228.49000549316406	223.47999572753906	225.27999877929688	216.99732971191406	237300
18	2020-08-17	224.99000549316406	225.75999450683594	221.77000427246094	221.92999267578125	213.77049255371094	207500
19	2020-08-18	221.75	222.8800048828125	220.27999877929688	220.72000122070312	212.60496520996094	231800
20	2020-08-19	220.75999450683594	221.77999877929688	216.7899932861328	217.30999755859375	209.32032775878906	234500
21	2020-08-20	214.42999267578125	217.0	213.89999389648438	216.36000061035156	208.40525817871094	211900
22	2020-08-21	216.25999450683594	217.27999877929688	213.2100067138672	213.80999755859375	205.94900512695312	388100
23	2020-08-24	213.7899932861328	219.02000427246094	213.5	218.6300048828125	210.59181213378906	140400
24	2020-08-25	221.25	221.83999633789062	218.60000610351562	218.83999633789062	210.79408264160156	216100
25	2020-08-26	218.0399932861328	218.33999633789062	215.91000366210938	216.97000122070312	208.99282836914062	181300
26	2020-08-27	216.85000610351562	225.72000122070312	216.85000610351562	221.8800048828125	213.72230529785156	211600
27	2020-08-28	224.30999755859375	224.30999755859375	219.17999267578125	221.6699981689453	213.52003479003906	190700
28	2020-08-31	221.0	221.67999267578125	217.91000366210938	220.0800018310547	211.98849487304688	288200
29	2020-09-01	217.00999450683594	218.94000244140625	216.2100067138672	217.8699951171875	211.34825134277344	184500
30	2020-09-02	216.35000610351562	219.3000030517578	214.94000244140625	217.91000366210938	211.38706970214844	294900
31	2020-09-03	219.99000549316406	222.99000549316406	214.47000122070312	216.0	209.5342254638672	198800
32	2020-09-04	219.60000610351562	220.3800048828125	213.97999572753906	215.5500030517578	209.0977020263672	202400
33	2020-09-08	214.8800048828125	214.8800048828125	208.49000549316406	211.5500030517578	205.2174530029297	268200
34	2020-09-09	213.4600067138672	216.99000549316406	211.66000366210938	213.58999633789062	207.1963653564453	265200
35	2020-09-10	214.69000244140625	215.19000244140625	207.4600067138672	207.58999633789062	201.37596130371094	205800
36	2020-09-11	207.82000732421875	209.0399932861328	205.97000122070312	206.33999633789062	200.1633758544922	241000
37	2020-09-14	207.58999633789062	211.9199981689453	207.25	209.6999969482422	203.42282104492188	238900
38	2020-09-15	210.11000061035156	211.22000122070312	205.38999938964844	206.1199951171875	199.94996643066406	172500
39	2020-09-16	206.88999938964844	210.3800048828125	205.41000366210938	206.27999877929688	200.1051788330078	232200
40	2020-09-17	204.39999389648438	206.86000061035156	202.38999938964844	204.9600067138672	198.82470703125	245500
41	2020-09-18	204.25	206.5399932861328	200.42999267578125	201.35000610351562	195.32276916503906	366700
42	2020-09-21	196.72000122070312	202.5	195.99000549316406	202.30999755859375	196.2540283203125	516100
43	2020-09-22	201.9499969482422	206.74000549316406	199.16000366210938	200.11000061035156	194.11988830566406	272300
44	2020-09-23	200.1999969482422	201.7100067138672	195.92999267578125	197.10000610351562	191.19998168945312	240400
45	2020-09-24	196.6999969482422	201.4499969482422	194.7899932861328	199.6699981689453	193.6930694580078	285400
46	2020-09-25	197.07000732421875	199.50999450683594	196.00999450683594	198.63999938964844	192.6938934326172	196400
47	2020-09-28	201.75999450683594	204.39999389648438	201.00999450683594	201.60000610351562	195.56527709960938	149100
48	2020-09-29	200.3300018310547	201.9499969482422	197.30999755859375	199.77999877929688	193.7997589111328	185600
49	2020-09-30	201.00999450683594	201.75	194.5399932861328	197.5399932861328	191.62681579589844	473700
50	2020-10-01	197.58999633789062	200.77999877929688	194.75	196.92999267578125	191.0350799560547	346700
51	2020-10-02	195.3000030517578	199.91000366210938	193.02999877929688	198.66000366210938	192.71328735351562	217500
52	2020-10-05	200.67999267578125	204.11000061035156	200.2100067138672	203.97999572753906	197.87405395507812	262200
53	2020-10-06	206.42999267578125	206.49000549316406	199.1999969482422	199.82000732421875	193.83859252929688	184400
54	2020-10-07	200.4499969482422	201.72000122070312	194.8699951171875	198.3300018310547	192.39317321777344	290000
55	2020-10-08	198.9600067138672	204.99000549316406	198.9600067138672	204.08999633789062	197.9807586669922	222100
56	2020-10-09	206.22000122070312	206.5800018310547	203.22000122070312	204.94000244140625	198.80531311035156	190500
57	2020-10-12	205.17999267578125	207.47000122070312	204.33999633789062	205.6999969482422	199.5425567626953	157300
58	2020-10-13	203.91000366210938	205.1699981689453	199.8800048828125	202.50999450683594	196.4480438232422	290600
59	2020-10-14	200.4600067138672	205.69000244140625	198.6699981689453	202.36000061035156	196.3025360107422	405100
60	2020-10-15	199.67999267578125	202.27999877929688	198.92999267578125	201.8000030517578	195.75929260253906	150700
61	2020-10-16	201.5500030517578	203.5	200.0500030517578	200.8000030517578	194.7892303466797	109700
62	2020-10-19	200.6999969482422	201.85000610351562	197.25	197.2899932861328	191.38429260253906	133300
63	2020-10-20	199.69000244140625	201.6999969482422	198.5399932861328	199.83999633789062	193.8579559326172	212900
64	2020-10-21	200.9600067138672	206.0	198.64999389648438	205.47000122070312	199.31942749023438	298100
65	2020-10-22	205.75999450683594	207.75999450683594	204.67999267578125	207.0399932861328	200.8424530029297	263200
66	2020-10-23	209.5	214.44000244140625	208.0	214.02000427246094	207.61349487304688	313700
67	2020-10-26	212.1699981689453	212.7899932861328	207.17999267578125	209.11000061035156	202.85047912597656	328200
68	2020-10-27	208.85000610351562	208.85000610351562	201.77000427246094	202.10000610351562	196.05032348632812	294000
69	2020-10-28	199.27000427246094	201.50999450683594	196.1999969482422	196.1999969482422	190.32691955566406	293700
70	2020-10-29	195.42999267578125	203.38999938964844	193.69000244140625	202.11000061035156	196.0600128173828	351000
71	2020-10-30	204.50999450683594	206.2100067138672	193.6199951171875	197.0800018310547	191.1805877685547	675900
72	2020-11-02	199.19000244140625	207.17999267578125	196.94000244140625	207.0	200.8036346435547	365400
73	2020-11-03	210.8300018310547	218.4499969482422	209.89999389648438	215.63999938964844	209.18499755859375	472400
74	2020-11-04	210.3699951171875	217.85000610351562	208.24000549316406	211.63999938964844	205.3047332763672	357200
75	2020-11-05	213.36000061035156	216.66000366210938	209.83999633789062	211.8300018310547	205.48907470703125	251800
76	2020-11-06	212.86000061035156	212.86000061035156	208.02999877929688	210.67999267578125	204.3734893798828	271300
77	2020-11-09	227.47999572753906	235.0399932861328	224.25	231.69000244140625	224.7545623779297	621000
78	2020-11-10	232.69000244140625	241.35000610351562	231.75	240.1999969482422	233.00982666015625	398100
79	2020-11-11	240.3000030517578	240.52000427246094	233.35000610351562	235.02999877929688	227.99459838867188	236200
80	2020-11-12	232.8699951171875	233.7100067138672	227.49000549316406	230.3000030517578	223.40618896484375	280600
81	2020-11-13	232.25999450683594	234.99000549316406	231.08999633789062	232.30999755859375	225.35598754882812	241600
82	2020-11-16	238.22999572753906	239.7100067138672	233.89999389648438	238.8000030517578	231.6517333984375	284100
83	2020-11-17	235.36000061035156	238.74000549316406	233.77000427246094	238.38999938964844	231.25399780273438	181700
84	2020-11-18	239.44000244140625	241.0800018310547	235.1199951171875	235.1300048828125	228.0915985107422	205700
85	2020-11-19	233.2100067138672	234.67999267578125	227.4499969482422	233.8300018310547	226.83050537109375	268600
86	2020-11-20	234.02000427246094	234.02000427246094	228.8800048828125	231.10000610351562	224.1822509765625	218400
87	2020-11-23	233.1999969482422	234.60000610351562	231.10000610351562	233.72999572753906	226.73350524902344	188900
88	2020-11-24	237.9600067138672	242.69000244140625	234.80999755859375	241.5399932861328	234.30970764160156	334400
89	2020-11-25	240.4199981689453	240.4199981689453	235.02999877929688	237.49000549316406	230.38096618652344	236200
90	2020-11-27	236.55999755859375	236.60000610351562	232.57000732421875	233.4499969482422	226.46188354492188	138500
91	2020-11-30	231.19000244140625	233.0399932861328	225.52999877929688	227.3300018310547	220.5250701904297	1072000
92	2020-12-01	231.08999633789062	233.8000030517578	228.8699951171875	230.7100067138672	225.34034729003906	271300
93	2020-12-02	229.69000244140625	232.72999572753906	228.64999389648438	232.38999938964844	226.98123168945312	210600
94	2020-12-03	231.8800048828125	234.0800018310547	231.2899932861328	232.57000732421875	227.1570587158203	202400
95	2020-12-04	233.13999938964844	236.08999633789062	233.13999938964844	234.63999938964844	229.17886352539062	263500
96	2020-12-07	232.42999267578125	232.49000549316406	229.22000122070312	230.32000732421875	224.9594268798828	230400
97	2020-12-08	232.8800048828125	235.3000030517578	230.60000610351562	234.74000549316406	229.2765655517578	293500
98	2020-12-09	235.5399932861328	236.75	231.85000610351562	236.0	230.50721740722656	251300
99	2020-12-10	234.13999938964844	237.07000732421875	233.32000732421875	235.82000732421875	230.33140563964844	229500
100	2020-12-11	233.5500030517578	237.19000244140625	231.60000610351562	231.6199951171875	226.22915649414062	196300
101	2020-12-14	234.0800018310547	235.39999389648438	229.14999389648438	229.6999969482422	224.3538360595703	247200
102	2020-12-15	230.72000122070312	234.11000061035156	228.77999877929688	233.27000427246094	227.8407745361328	201600
103	2020-12-16	233.72999572753906	235.88999938964844	232.25	233.3699951171875	227.9384307861328	242700
104	2020-12-17	233.52000427246094	235.9600067138672	232.83999633789062	235.16000366210938	229.686767578125	291100
105	2020-12-18	235.16000366210938	236.88999938964844	230.63999938964844	232.52999877929688	227.11798095703125	466000
106	2020-12-21	232.0	232.0	224.52000427246094	229.13999938964844	223.806884765625	220300
107	2020-12-22	228.44000244140625	230.25	227.5	228.13999938964844	222.8301544189453	173800
108	2020-12-23	229.6699981689453	232.5800018310547	228.97999572753906	229.5500030517578	224.20733642578125	133100
109	2020-12-24	229.52999877929688	229.9199981689453	226.24000549316406	229.17999267578125	223.84593200683594	77800
110	2020-12-28	230.72000122070312	232.75999450683594	229.8000030517578	230.77999877929688	225.40872192382812	172100
111	2020-12-29	232.0399932861328	232.0399932861328	227.89999389648438	229.3300018310547	223.99246215820312	127600
112	2020-12-30	229.85000610351562	231.0	228.55999755859375	230.36000061035156	224.9984893798828	128600
113	2020-12-31	230.72000122070312	234.39999389648438	228.6699981689453	234.08999633789062	228.64166259765625	118600
114	2021-01-04	235.0	235.91000366210938	226.77000427246094	228.11000061035156	222.80084228515625	165100
115	2021-01-05	228.0800018310547	229.67999267578125	225.5800018310547	226.22999572753906	220.96458435058594	158600
116	2021-01-06	229.6300048828125	240.50999450683594	229.4600067138672	239.63999938964844	234.0625	309900
117	2021-01-07	241.24000549316406	241.80999755859375	238.25	241.36000061035156	235.74246215820312	259400
118	2021-01-08	241.3000030517578	241.86000061035156	236.00999450683594	238.97000122070312	233.40809631347656	209700
119	2021-01-11	237.99000549316406	239.72000122070312	235.9199981689453	237.25	231.72811889648438	215400
120	2021-01-12	238.60000610351562	241.89999389648438	238.13999938964844	239.4199981689453	233.8476104736328	163400
121	2021-01-13	238.69000244140625	241.7100067138672	236.9199981689453	238.24000549316406	232.69508361816406	162900
122	2021-01-14	239.6699981689453	239.6699981689453	234.1300048828125	235.1999969482422	229.72581481933594	197900
123	2021-01-15	233.3300018310547	235.05999755859375	230.58999633789062	231.1999969482422	225.8189239501953	268500
124	2021-01-19	230.66000366210938	234.07000732421875	229.72999572753906	232.74000549316406	227.32310485839844	235900
125	2021-01-20	231.66000366210938	237.0500030517578	231.25	236.5800018310547	231.07373046875	179300
126	2021-01-21	236.47999572753906	237.94000244140625	231.75	231.8000030517578	226.40496826171875	178400
127	2021-01-22	229.72000122070312	230.07000732421875	225.39999389648438	228.9199981689453	223.59201049804688	229600
128	2021-01-25	227.27000427246094	232.3800048828125	226.1300048828125	228.25	222.93759155273438	186500
129	2021-01-26	228.22999572753906	231.41000366210938	225.7899932861328	227.1699981689453	221.88272094726562	266900
130	2021-01-27	224.02999877929688	224.4600067138672	218.50999450683594	218.92999267578125	213.83450317382812	308600
131	2021-01-28	220.82000732421875	220.82000732421875	216.47000122070312	217.10000610351562	212.04710388183594	290800
132	2021-01-29	215.7100067138672	215.7100067138672	209.6300048828125	211.0800018310547	206.16720581054688	316800
133	2021-02-01	212.88999938964844	213.1699981689453	209.6999969482422	211.5	206.5774383544922	254900
134	2021-02-02	213.8300018310547	217.22000122070312	211.6699981689453	214.11000061035156	209.126708984375	294200
135	2021-02-03	212.99000549316406	215.74000549316406	211.57000732421875	214.27999877929688	209.29273986816406	177100
136	2021-02-04	215.83999633789062	222.0800018310547	212.6199951171875	220.92999267578125	215.78794860839844	272200
137	2021-02-05	222.11000061035156	223.72999572753906	218.9199981689453	219.39999389648438	214.2935791015625	201400
138	2021-02-08	219.99000549316406	225.4199981689453	219.25	225.19000244140625	219.9488067626953	236800
139	2021-02-09	228.1999969482422	240.39999389648438	228.1999969482422	233.0399932861328	227.6160888671875	430500
140	2021-02-10	233.72999572753906	236.38999938964844	231.1999969482422	234.69000244140625	229.2277069091797	238100
141	2021-02-11	235.66000366210938	245.02999877929688	235.1300048828125	244.9499969482422	239.24891662597656	365500
142	2021-02-12	243.60000610351562	247.6199951171875	240.64999389648438	243.5399932861328	237.87171936035156	305100
143	2021-02-16	244.77000427246094	244.77000427246094	238.9199981689453	240.44000244140625	234.84388732910156	260600
144	2021-02-17	241.22000122070312	244.05999755859375	239.5399932861328	242.72000122070312	237.07081604003906	177400
145	2021-02-18	240.61000061035156	243.3000030517578	240.07000732421875	240.89999389648438	235.2931671142578	158100
146	2021-02-19	242.3300018310547	242.3300018310547	237.58999633789062	239.3000030517578	233.73040771484375	351400
147	2021-02-22	238.3000030517578	243.2899932861328	237.27000427246094	241.80999755859375	236.1820068359375	298500
148	2021-02-23	242.97000122070312	245.57000732421875	238.91000366210938	239.97999572753906	234.3945770263672	299000
149	2021-02-24	241.0	248.05999755859375	240.8300018310547	244.72000122070312	239.02426147460938	207100
150	2021-02-25	246.16000366210938	246.16000366210938	237.99000549316406	238.97000122070312	233.40809631347656	221700
151	2021-02-26	238.86000061035156	243.86000061035156	236.5800018310547	241.80999755859375	236.1820068359375	391200
152	2021-03-01	244.61000061035156	246.80999755859375	240.5	242.63999938964844	236.99266052246094	205100
153	2021-03-02	242.27999877929688	244.52999877929688	240.77999877929688	241.9199981689453	236.28941345214844	186400
154	2021-03-03	240.0800018310547	244.94000244140625	240.0800018310547	242.22999572753906	236.5922088623047	271600
155	2021-03-04	241.05999755859375	245.9600067138672	238.36000061035156	239.67999267578125	234.1015625	222700
156	2021-03-05	242.3699951171875	248.4499969482422	240.39999389648438	246.89999389648438	241.1535186767578	219400
157	2021-03-08	248.16000366210938	254.0	247.49000549316406	251.0399932861328	245.19715881347656	240100
158	2021-03-09	248.9499969482422	252.85000610351562	245.6999969482422	247.14999389648438	241.397705078125	320600
159	2021-03-10	246.6699981689453	252.75999450683594	246.22000122070312	250.22000122070312	244.39627075195312	206300
160	2021-03-11	248.22999572753906	250.7899932861328	246.4499969482422	249.4199981689453	243.6148681640625	192800
161	2021-03-12	251.92999267578125	254.1699981689453	250.6999969482422	252.82000732421875	246.9357452392578	216800
162	2021-03-15	251.75999450683594	256.6000061035156	250.3699951171875	255.97000122070312	250.01242065429688	206700
163	2021-03-16	251.1300048828125	253.8000030517578	249.88999938964844	253.3699951171875	248.98062133789062	184800
164	2021-03-17	255.60000610351562	255.60000610351562	248.67999267578125	251.27999877929688	246.9268341064453	225400
165	2021-03-18	253.7100067138672	256.05999755859375	250.61000061035156	251.9499969482422	247.58522033691406	209900
166	2021-03-19	251.75	251.75	245.6699981689453	245.8300018310547	241.57125854492188	450800
167	2021-03-22	244.27000427246094	245.1300048828125	241.77999877929688	243.8800048828125	239.655029296875	242500
168	2021-03-23	242.75	244.14999389648438	240.7899932861328	241.36000061035156	237.1786651611328	282700
169	2021-03-24	245.5	246.17999267578125	242.77999877929688	242.9499969482422	238.74114990234375	378700
170	2021-03-25	243.1999969482422	248.86000061035156	242.0	247.86000061035156	243.56607055664062	314000
171	2021-03-26	250.0	250.3699951171875	248.02000427246094	250.14999389648438	245.81640625	178000
172	2021-03-29	251.4199981689453	255.8300018310547	250.7100067138672	254.08999633789062	249.68812561035156	458200
173	2021-03-30	254.77000427246094	256.9200134277344	253.44000244140625	254.2899932861328	249.88465881347656	288700
174	2021-03-31	254.22999572753906	254.33999633789062	247.6300048828125	247.80999755859375	243.51693725585938	281700
175	2021-04-01	246.17999267578125	251.63999938964844	245.60000610351562	251.11000061035156	246.759765625	235400
176	2021-04-05	252.86000061035156	253.38999938964844	249.72000122070312	251.00999450683594	246.6614990234375	341600
177	2021-04-06	250.30999755859375	254.80999755859375	250.30999755859375	253.5800018310547	249.18698120117188	262300
178	2021-04-07	253.5800018310547	256.1600036621094	252.39999389648438	255.75999450683594	251.32919311523438	256200
179	2021-04-08	254.0500030517578	254.60000610351562	251.63999938964844	253.3000030517578	248.91183471679688	266600
180	2021-04-09	254.4499969482422	255.1999969482422	252.67999267578125	254.77000427246094	250.3563690185547	185100
181	2021-04-12	254.47000122070312	255.19000244140625	251.27000427246094	254.97999572753906	250.56271362304688	262600
182	2021-04-13	254.7100067138672	256.6300048828125	251.77000427246094	256.07000732421875	251.63385009765625	241600
183	2021-04-14	256.25	260.45001220703125	255.88999938964844	259.45001220703125	254.95530700683594	244900
184	2021-04-15	259.80999755859375	263.2699890136719	259.3500061035156	262.79998779296875	258.2472229003906	208900
185	2021-04-16	264.2799987792969	264.82000732421875	261.29998779296875	262.1000061035156	257.55938720703125	228000
186	2021-04-19	263.6000061035156	264.2900085449219	261.1600036621094	264.0	259.42645263671875	162000
187	2021-04-20	263.4100036621094	265.0	261.0799865722656	262.42999267578125	257.8836364746094	327400
188	2021-04-21	262.42999267578125	267.79998779296875	262.42999267578125	267.6400146484375	263.00341796875	189200
189	2021-04-22	266.29998779296875	266.69000244140625	263.8299865722656	264.510009765625	259.9276428222656	220000
190	2021-04-23	265.2699890136719	268.7099914550781	264.8900146484375	266.82000732421875	262.1976013183594	169300
191	2021-04-26	267.1099853515625	269.2300109863281	265.5799865722656	266.0	261.39178466796875	226900
192	2021-04-27	266.989990234375	268.3800048828125	265.5	267.04998779296875	262.4236145019531	188900
193	2021-04-28	269.3299865722656	269.3299865722656	265.3299865722656	266.1199951171875	261.5097351074219	311500
194	2021-04-29	266.3399963378906	272.7300109863281	264.7699890136719	272.45001220703125	267.7301025390625	655100
195	2021-04-30	273.04998779296875	278.94000244140625	271.5	276.95001220703125	272.1521301269531	462600
196	2021-05-03	279.19000244140625	281.2699890136719	271.760009765625	272.07000732421875	267.356689453125	393800
197	2021-05-04	272.17999267578125	277.489990234375	271.4700012207031	273.4200134277344	268.68328857421875	441100
198	2021-05-05	273.1099853515625	274.9800109863281	266.80999755859375	273.1099853515625	268.37860107421875	300200
199	2021-05-06	274.7799987792969	274.95001220703125	270.1099853515625	273.32000732421875	268.5849914550781	276300
200	2021-05-07	270.17999267578125	274.0	269.54998779296875	273.1000061035156	268.3688049316406	296800
201	2021-05-10	274.2300109863281	275.79998779296875	272.67999267578125	272.80999755859375	268.0838317871094	332400
202	2021-05-11	271.6000061035156	271.8599853515625	264.7099914550781	265.57000732421875	260.9692687988281	319900
203	2021-05-12	267.0899963378906	267.6700134277344	262.0199890136719	262.44000244140625	257.8935241699219	307500
204	2021-05-13	261.07000732421875	272.1099853515625	261.07000732421875	270.9599914550781	266.2658996582031	222700
205	2021-05-14	270.75	272.3500061035156	269.0	271.42999267578125	266.72772216796875	191700
206	2021-05-17	271.1400146484375	273.2200012207031	267.010009765625	272.1099853515625	267.39593505859375	335900
207	2021-05-18	270.4800109863281	272.30999755859375	267.25	271.510009765625	266.8063659667969	400500
208	2021-05-19	270.32000732421875	270.80999755859375	266.5199890136719	269.20001220703125	264.5364074707031	324300
209	2021-05-20	269.69000244140625	270.17999267578125	266.70001220703125	268.4200134277344	263.7698974609375	252400
210	2021-05-21	268.6199951171875	270.760009765625	263.7799987792969	264.2900085449219	259.7114562988281	276800
211	2021-05-24	265.45001220703125	265.8299865722656	262.4800109863281	263.57000732421875	259.0039367675781	388200
212	2021-05-25	261.7799987792969	261.7799987792969	253.39999389648438	254.44000244140625	251.51116943359375	592600
213	2021-05-26	254.92999267578125	256.6000061035156	253.6699981689453	254.6999969482422	251.76817321777344	495900
214	2021-05-27	256.5899963378906	259.9800109863281	254.91000366210938	259.92999267578125	256.9379577636719	1750000
215	2021-05-28	261.5799865722656	261.5799865722656	257.0299987792969	259.9599914550781	256.96759033203125	357000
216	2021-06-01	262.4100036621094	263.07000732421875	258.8500061035156	259.79998779296875	256.8094482421875	463100
217	2021-06-02	259.489990234375	259.489990234375	256.5400085449219	257.0899963378906	254.13064575195312	332300
218	2021-06-03	256.19000244140625	258.5400085449219	254.50999450683594	257.0	254.0417022705078	325200
219	2021-06-04	256.7699890136719	259.8500061035156	255.27000427246094	259.3699951171875	256.3843994140625	227200
220	2021-06-07	259.17999267578125	259.45001220703125	256.30999755859375	257.7900085449219	254.82260131835938	327800
221	2021-06-08	257.2200012207031	259.7200012207031	255.4600067138672	259.1700134277344	256.18670654296875	304100
222	2021-06-09	257.6499938964844	259.010009765625	257.1099853515625	257.6499938964844	254.68418884277344	237400
223	2021-06-10	258.94000244140625	259.3900146484375	254.74000549316406	254.8800048828125	251.94610595703125	237500
224	2021-06-11	254.77999877929688	256.17999267578125	253.3300018310547	253.83999633789062	250.91806030273438	276200
225	2021-06-14	253.77999877929688	254.14999389648438	252.0	254.02999877929688	251.10586547851562	207600
226	2021-06-15	254.38999938964844	258.489990234375	252.83999633789062	256.5799865722656	253.6265106201172	216400
227	2021-06-16	255.9499969482422	257.3500061035156	254.1199951171875	254.19000244140625	251.2640380859375	191400
228	2021-06-17	254.92999267578125	255.17999267578125	245.44000244140625	245.52999877929688	242.70372009277344	310000
229	2021-06-18	239.2899932861328	241.1999969482422	236.1300048828125	236.2100067138672	233.4910125732422	606000
230	2021-06-21	237.8699951171875	243.9499969482422	237.8699951171875	243.5800018310547	240.7761688232422	327700
231	2021-06-22	243.52000427246094	245.05999755859375	241.7100067138672	244.44000244140625	241.6262664794922	301900
232	2021-06-23	244.3300018310547	246.77000427246094	243.1999969482422	245.77999877929688	242.95083618164062	407500
233	2021-06-24	247.47000122070312	253.6199951171875	246.85000610351562	252.61000061035156	249.7022247314453	327500
234	2021-06-25	253.64999389648438	256.760009765625	252.3699951171875	256.239990234375	253.29043579101562	512600
235	2021-06-28	255.75999450683594	255.75999450683594	250.52999877929688	251.5500030517578	248.65443420410156	235800
236	2021-06-29	252.8000030517578	253.9199981689453	251.38999938964844	253.0	250.08773803710938	361700
237	2021-06-30	251.97999572753906	253.02999877929688	250.5	252.00999450683594	249.109130859375	226000
238	2021-07-01	252.9600067138672	257.1199951171875	251.30999755859375	256.82000732421875	253.86378479003906	291800
239	2021-07-02	255.27000427246094	255.75999450683594	251.08999633789062	252.35000610351562	249.44522094726562	311100
240	2021-07-06	251.08999633789062	251.08999633789062	247.22999572753906	248.3800048828125	245.5209197998047	668700
241	2021-07-07	246.72999572753906	252.02999877929688	246.72999572753906	250.97999572753906	248.0909881591797	528400
242	2021-07-08	247.00999450683594	247.00999450683594	242.4499969482422	242.99000549316406	240.19296264648438	240900
243	2021-07-09	246.85000610351562	247.9499969482422	245.35000610351562	247.86000061035156	245.0069122314453	282300
244	2021-07-12	246.16000366210938	249.72000122070312	245.11000061035156	248.89999389648438	246.03492736816406	174900
245	2021-07-13	248.30999755859375	248.52000427246094	244.6699981689453	244.6699981689453	241.85362243652344	155300
246	2021-07-14	245.00999450683594	246.97000122070312	243.77000427246094	245.2100067138672	242.3874053955078	175000
247	2021-07-15	242.67999267578125	246.58999633789062	242.44000244140625	246.3699951171875	243.53404235839844	222700
248	2021-07-16	247.3699951171875	247.4499969482422	244.9600067138672	246.77999877929688	243.9393310546875	140200
249	2021-07-19	242.41000366210938	243.6300048828125	234.8699951171875	236.67999267578125	233.95558166503906	253900
250	2021-07-20	237.1999969482422	243.49000549316406	237.05999755859375	241.25	238.47299194335938	285800
251	2021-07-21	243.3800048828125	246.9199981689453	243.3800048828125	244.52999877929688	241.71524047851562	221900
252	2021-07-22	243.72000122070312	244.42999267578125	242.07000732421875	242.72000122070312	239.9260711669922	169200
253	2021-07-23	244.4600067138672	245.1199951171875	241.82000732421875	242.7899932861328	239.99525451660156	152900
254	2021-07-26	242.27000427246094	244.52000427246094	241.25	243.58999633789062	240.7860565185547	234700
255	2021-07-27	241.61000061035156	246.11000061035156	240.47999572753906	245.02999877929688	242.20947265625	253200
256	2021-07-28	244.69000244140625	247.8800048828125	240.5800018310547	243.39999389648438	240.59823608398438	279600
257	2021-07-29	247.67999267578125	248.92999267578125	245.22999572753906	247.5800018310547	244.73013305664062	373500
258	2021-07-30	247.00999450683594	253.74000549316406	245.7899932861328	252.8300018310547	249.91969299316406	346400
259	2021-08-02	254.47000122070312	259.20001220703125	253.85000610351562	254.75999450683594	251.82748413085938	370300
260	2021-08-03	256.1199951171875	260.80999755859375	251.99000549316406	259.80999755859375	256.8193359375	476900
261	2021-08-04	258.4200134277344	260.6499938964844	257.0799865722656	258.19000244140625	255.21800231933594	335700
262	2021-08-05	260.2799987792969	262.239990234375	257.1700134277344	259.17999267578125	256.19659423828125	273300
263	2021-08-06	261.9700012207031	262.9200134277344	260.6600036621094	262.6700134277344	259.6464538574219	165800
264	2021-08-09	262.6600036621094	264.3800048828125	261.04998779296875	262.75	259.7254943847656	273800
265	2021-08-10	262.3900146484375	264.5799865722656	262.0	264.2900085449219	261.2477722167969	239100
266	2021-08-11	264.54998779296875	268.8999938964844	263.8900146484375	268.80999755859375	265.71575927734375	172400
267	2021-08-12	270.0	271.45001220703125	268.8299865722656	271.4200134277344	268.29571533203125	167000
268	2021-08-13	272.2200012207031	274.6600036621094	270.8299865722656	272.9200134277344	269.7784729003906	229100
269	2021-08-16	271.9100036621094	273.6300048828125	269.75	271.67999267578125	268.5527038574219	267800
270	2021-08-17	270.30999755859375	275.8599853515625	270.30999755859375	273.67999267578125	270.5296936035156	222000
271	2021-08-18	272.2699890136719	276.0	271.1400146484375	271.5799865722656	268.453857421875	210000
272	2021-08-19	269.8699951171875	273.20001220703125	268.489990234375	271.42999267578125	268.3055725097656	180500
273	2021-08-20	270.739990234375	272.8800048828125	269.20001220703125	271.94000244140625	268.8097229003906	197800
274	2021-08-23	273.1099853515625	275.2799987792969	272.6700134277344	272.8299865722656	269.689453125	139200
275	2021-08-24	272.04998779296875	273.6199951171875	270.80999755859375	272.1700134277344	270.57427978515625	169400
276	2021-08-25	272.29998779296875	274.30999755859375	270.9100036621094	272.7099914550781	271.111083984375	198600
277	2021-08-26	272.70001220703125	274.1400146484375	266.32000732421875	266.3699951171875	264.8082580566406	243900
278	2021-08-27	266.4100036621094	269.1400146484375	263.8800048828125	267.9100036621094	266.3392333984375	203500
279	2021-08-30	267.7699890136719	267.7699890136719	262.7300109863281	263.0199890136719	261.4779052734375	194700
280	2021-08-31	262.7099914550781	267.29998779296875	262.5799865722656	264.8999938964844	263.3468933105469	305500
281	2021-09-01	264.75	265.1600036621094	260.94000244140625	261.25	259.7182922363281	266700
282	2021-09-02	261.3900146484375	261.3900146484375	258.20001220703125	259.1300048828125	257.6107177734375	402700
283	2021-09-03	258.8299865722656	260.760009765625	255.82000732421875	256.6400146484375	255.1353302001953	340600
284	2021-09-07	255.80999755859375	255.80999755859375	251.97999572753906	252.17999267578125	250.7014617919922	405200
285	2021-09-08	253.17999267578125	264.3800048828125	252.19000244140625	263.42999267578125	261.885498046875	562000
286	2021-09-09	263.510009765625	267.70001220703125	259.55999755859375	260.0799865722656	258.5551452636719	233200
287	2021-09-10	261.92999267578125	261.92999267578125	255.33999633789062	255.33999633789062	253.8429412841797	286900
288	2021-09-13	257.6199951171875	258.45001220703125	255.6199951171875	257.1400146484375	255.6324005126953	170700
289	2021-09-14	258.739990234375	258.739990234375	251.49000549316406	253.91000366210938	252.42132568359375	193600
290	2021-09-15	253.8000030517578	254.89999389648438	252.32000732421875	253.38999938964844	251.9043731689453	188700
291	2021-09-16	254.41000366210938	254.75	251.85000610351562	252.32000732421875	250.8406524658203	199900
292	2021-09-17	251.4499969482422	256.510009765625	251.4499969482422	255.86000061035156	254.35989379882812	517500
293	2021-09-20	252.14999389648438	254.27000427246094	250.1699981689453	253.32000732421875	251.8347930908203	270200
294	2021-09-21	255.39999389648438	256.1400146484375	251.25999450683594	252.89999389648438	251.417236328125	190100
295	2021-09-22	255.10000610351562	255.19000244140625	251.9600067138672	253.3800048828125	251.89443969726562	212300
296	2021-09-23	254.4600067138672	258.260009765625	254.4600067138672	255.22000122070312	253.72364807128906	209500
297	2021-09-24	254.91000366210938	256.57000732421875	253.27000427246094	255.74000549316406	254.2406005859375	153200
298	2021-09-27	257.7799987792969	261.0199890136719	257.42999267578125	258.8900146484375	257.37213134765625	241200
299	2021-09-28	259.760009765625	260.8299865722656	253.55999755859375	254.38999938964844	252.8985137939453	184500
300	2021-09-29	253.97000122070312	255.8300018310547	252.75999450683594	253.0399932861328	251.55641174316406	163500
301	2021-09-30	253.1699981689453	258.17999267578125	250.75	250.77999877929688	249.30967712402344	272900
302	2021-10-01	251.66000366210938	253.72000122070312	248.6300048828125	252.02999877929688	250.55233764648438	224000
303	2021-10-04	252.27999877929688	255.47000122070312	249.7899932861328	250.41000366210938	248.9418487548828	179000
304	2021-10-05	250.3699951171875	256.7699890136719	250.3699951171875	255.77000427246094	254.27041625976562	240300
305	2021-10-06	254.6199951171875	261.0299987792969	254.2100067138672	260.8500061035156	259.3206481933594	198500
306	2021-10-07	263.67999267578125	267.510009765625	263.67999267578125	266.07000732421875	264.5100402832031	208100
307	2021-10-08	267.2799987792969	270.239990234375	266.17999267578125	268.6000061035156	267.02520751953125	170800
308	2021-10-11	268.8399963378906	272.0	265.3299865722656	265.44000244140625	263.88372802734375	156900
309	2021-10-12	264.4599914550781	268.6000061035156	263.5	265.7900085449219	264.231689453125	127000
310	2021-10-13	264.8599853515625	266.7099914550781	260.8500061035156	266.19000244140625	264.62933349609375	231000
311	2021-10-14	268.9100036621094	279.2099914550781	268.3900146484375	277.8699951171875	276.2408447265625	348000
312	2021-10-15	279.9100036621094	281.4700012207031	277.17999267578125	278.4599914550781	276.827392578125	227200
313	2021-10-18	277.29998779296875	281.0899963378906	276.1000061035156	276.3500061035156	274.7297668457031	229600
314	2021-10-19	278.8800048828125	280.4700012207031	275.7900085449219	276.6400146484375	275.01806640625	174600
315	2021-10-20	275.6499938964844	280.510009765625	274.8500061035156	279.010009765625	277.3741760253906	162400
316	2021-10-21	278.5899963378906	280.5799865722656	277.30999755859375	279.5799865722656	277.9407958984375	142100
317	2021-10-22	281.07000732421875	281.8800048828125	277.95001220703125	280.9200134277344	279.2729797363281	152100
318	2021-10-25	280.1700134277344	283.20001220703125	278.6099853515625	282.6400146484375	280.9828796386719	141200
319	2021-10-26	284.260009765625	289.55999755859375	281.6700134277344	286.6199951171875	284.9395446777344	275300
320	2021-10-27	286.8699951171875	289.67999267578125	279.42999267578125	280.17999267578125	278.53729248046875	415300
321	2021-10-28	275.0	276.2900085449219	263.2099914550781	267.3999938964844	265.83221435546875	531600
322	2021-10-29	266.45001220703125	267.1600036621094	261.3299865722656	261.5	259.9668273925781	406500
323	2021-11-01	263.9100036621094	267.54998779296875	262.8399963378906	265.4200134277344	263.8638610839844	302400
324	2021-11-02	266.70001220703125	279.1499938964844	266.70001220703125	273.80999755859375	272.20465087890625	399600
325	2021-11-03	272.05999755859375	274.3999938964844	270.9200134277344	273.9700012207031	272.36370849609375	173500
326	2021-11-04	273.1600036621094	273.1600036621094	266.42999267578125	268.80999755859375	267.23394775390625	186200
327	2021-11-05	271.8299865722656	274.1400146484375	270.75	273.54998779296875	271.9461669921875	159700
328	2021-11-08	275.69000244140625	275.69000244140625	272.4599914550781	273.69000244140625	272.0853576660156	127200
329	2021-11-09	272.20001220703125	273.1199951171875	271.1300048828125	272.44000244140625	270.8426818847656	110800
330	2021-11-10	273.260009765625	273.7099914550781	269.8599853515625	270.32000732421875	268.735107421875	124400
331	2021-11-11	269.8900146484375	272.8999938964844	267.7699890136719	272.82000732421875	271.220458984375	282700
332	2021-11-12	273.2799987792969	275.25	271.0199890136719	274.1499938964844	272.54266357421875	195700
333	2021-11-15	274.7900085449219	276.2900085449219	273.6199951171875	275.5	273.8847351074219	100200
334	2021-11-16	276.2099914550781	280.3399963378906	274.8699951171875	278.5400085449219	276.90692138671875	199700
335	2021-11-17	277.57000732421875	278.6199951171875	274.010009765625	278.1300048828125	276.49932861328125	216600
336	2021-11-18	277.4200134277344	279.70001220703125	272.0299987792969	274.3999938964844	272.79119873046875	161300
337	2021-11-19	274.1499938964844	274.1499938964844	266.8399963378906	267.1099853515625	265.5439147949219	333900
338	2021-11-22	267.7099914550781	277.6000061035156	266.8900146484375	273.8699951171875	272.2642822265625	200000
339	2021-11-23	275.6300048828125	279.9800109863281	275.2699890136719	279.489990234375	277.8513488769531	191800
340	2021-11-24	279.2300109863281	279.92999267578125	276.3399963378906	277.8999938964844	276.2706604003906	134700
341	2021-11-26	267.82000732421875	271.3699951171875	264.3299865722656	268.3999938964844	266.82635498046875	139800
342	2021-11-29	272.2200012207031	272.2200012207031	264.2200012207031	264.3699951171875	262.8199768066406	267200
343	2021-11-30	259.5199890136719	260.04998779296875	256.0	256.3800048828125	256.3800048828125	524900
344	2021-12-01	260.3299865722656	264.1300048828125	256.7300109863281	256.8999938964844	256.8999938964844	374600
345	2021-12-02	258.7200012207031	266.0799865722656	257.9200134277344	263.8299865722656	263.8299865722656	302800
346	2021-12-03	263.6000061035156	264.6199951171875	258.94000244140625	262.4700012207031	262.4700012207031	312900