Volt/voltron/data/SHW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	205.83999633789062	207.27999877929688	204.6366729736328	206.67333984375	204.2586669921875	1344600
3	2020-07-27	208.74000549316406	210.6266632080078	207.8433380126953	208.5066680908203	206.07058715820312	2471700
4	2020-07-28	216.6666717529297	219.9566650390625	207.19000244140625	211.18333435058594	208.71597290039062	3127500
5	2020-07-29	211.67666625976562	216.9933319091797	211.5066680908203	215.8766632080078	213.35446166992188	2015400
6	2020-07-30	213.77667236328125	216.72999572753906	213.08999633789062	215.8766632080078	213.35446166992188	1373100
7	2020-07-31	215.36000061035156	216.5	213.4166717529297	215.97332763671875	213.44998168945312	1772100
8	2020-08-03	216.22999572753906	217.5500030517578	213.6300048828125	213.7133331298828	211.21641540527344	1411500
9	2020-08-04	213.6266632080078	219.28334045410156	213.6266632080078	216.97000122070312	214.4350128173828	1848600
10	2020-08-05	217.6999969482422	219.63333129882812	216.91000366210938	216.91000366210938	214.375732421875	1410600
11	2020-08-06	216.75999450683594	219.63333129882812	216.4566650390625	218.19000244140625	215.64077758789062	1289100
12	2020-08-07	218.02000427246094	219.18666076660156	217.53334045410156	218.9066619873047	216.3490753173828	1127700
13	2020-08-10	218.6666717529297	219.72999572753906	216.4166717529297	217.0833282470703	214.54702758789062	1049100
14	2020-08-11	218.3333282470703	220.41000366210938	216.68666076660156	217.46665954589844	214.92588806152344	1179300
15	2020-08-12	218.74000549316406	225.24667358398438	218.17333984375	223.9633331298828	221.34666442871094	1722300
16	2020-08-13	222.55332946777344	224.85000610351562	221.77000427246094	223.07666015625	220.4703369140625	834600
17	2020-08-14	223.39332580566406	224.6566619873047	221.10333251953125	222.18666076660156	219.59072875976562	678900
18	2020-08-17	223.5800018310547	224.72332763671875	221.88999938964844	223.6666717529297	221.053466796875	1032900
19	2020-08-18	225.0	225.3433380126953	222.88999938964844	223.32666015625	220.7174072265625	887400
20	2020-08-19	224.1300048828125	224.27000427246094	221.28334045410156	221.69667053222656	219.10647583007812	949800
21	2020-08-20	221.11000061035156	223.46665954589844	221.11000061035156	222.51666259765625	220.36087036132812	957900
22	2020-08-21	222.6233367919922	225.97999572753906	221.5	225.27333068847656	223.09080505371094	1068600
23	2020-08-24	226.6666717529297	227.1999969482422	222.72332763671875	223.80332946777344	221.6350555419922	786300
24	2020-08-25	224.89999389648438	226.20333862304688	222.1199951171875	223.42999267578125	221.2653350830078	810000
25	2020-08-26	223.30999755859375	226.3000030517578	222.3733367919922	225.57000732421875	223.38461303710938	917100
26	2020-08-27	226.75	226.75	223.68666076660156	223.93333435058594	221.76382446289062	800400
27	2020-08-28	224.6566619873047	225.4600067138672	223.22666931152344	225.30332946777344	223.12051391601562	1015200
28	2020-08-31	225.45333862304688	225.45333862304688	223.22000122070312	223.68333435058594	221.51625061035156	1129800
29	2020-09-01	223.1666717529297	228.67999267578125	222.64666748046875	228.67999267578125	226.4644775390625	1512600
30	2020-09-02	228.18333435058594	233.27000427246094	227.8333282470703	233.05332946777344	230.7954559326172	1393500
31	2020-09-03	232.3333282470703	232.3333282470703	223.74667358398438	226.27999877929688	224.08775329589844	1576800
32	2020-09-04	226.9199981689453	228.17666625976562	220.36000061035156	226.5399932861328	224.34521484375	1858500
33	2020-09-08	223.61000061035156	224.43333435058594	220.56666564941406	223.10000610351562	220.9385528564453	1951800
34	2020-09-09	228.93333435058594	232.50332641601562	227.3766632080078	231.47666931152344	229.23406982421875	1585200
35	2020-09-10	232.30332946777344	236.44667053222656	231.0	234.22000122070312	231.9508056640625	2507400
36	2020-09-11	235.10333251953125	237.6566619873047	233.4633331298828	236.24667358398438	233.95785522460938	1420800
37	2020-09-14	238.0	240.336669921875	237.0	239.1999969482422	236.88255310058594	1336200
38	2020-09-15	240.25332641601562	241.97000122070312	237.9499969482422	238.75	236.43692016601562	1062000
39	2020-09-16	239.57666015625	240.56333923339844	237.67333984375	238.3733367919922	236.06390380859375	1212300
40	2020-09-17	236.6666717529297	237.86666870117188	234.2566680908203	237.51666259765625	235.21554565429688	1413300
41	2020-09-18	236.07333374023438	237.82000732421875	230.67666625976562	231.8300018310547	229.58396911621094	2295900
42	2020-09-21	229.29666137695312	229.94000244140625	224.72666931152344	227.61000061035156	225.40484619140625	1043700
43	2020-09-22	228.0933380126953	232.8866729736328	227.80332946777344	232.10667419433594	229.8579559326172	1332900
44	2020-09-23	230.66000366210938	231.13999938964844	225.27667236328125	225.77333068847656	223.5859832763672	1137600
45	2020-09-24	227.11000061035156	230.31666564941406	226.42999267578125	228.63333129882812	226.4182586669922	902400
46	2020-09-25	228.27000427246094	232.7433319091797	227.2566680908203	232.48333740234375	230.23095703125	856500
47	2020-09-28	235.24000549316406	237.38999938964844	233.9633331298828	235.68666076660156	233.40325927734375	1284600
48	2020-09-29	236.82333374023438	238.44667053222656	235.2100067138672	235.22332763671875	232.94442749023438	871200
49	2020-09-30	236.6666717529297	238.3333282470703	230.6366729736328	232.24667358398438	229.99658203125	2412900
50	2020-10-01	234.9933319091797	236.50999450683594	229.55667114257812	230.26666259765625	228.0357666015625	1557000
51	2020-10-02	228.90333557128906	232.3000030517578	226.92333984375	229.66000366210938	227.43499755859375	1234500
52	2020-10-05	231.17333984375	233.81666564941406	228.9199981689453	229.86666870117188	227.6396484375	1940100
53	2020-10-06	230.6266632080078	232.19000244140625	226.99000549316406	227.4600067138672	225.25631713867188	1562400
54	2020-10-07	229.24667358398438	231.22000122070312	228.43666076660156	230.60000610351562	228.3658905029297	1350900
55	2020-10-08	231.5399932861328	232.65333557128906	228.49000549316406	229.42666625976562	227.20391845703125	1477200
56	2020-10-09	230.4499969482422	232.97999572753906	230.0	232.8000030517578	230.54457092285156	1356600
57	2020-10-12	234.0	236.24667358398438	233.06333923339844	234.1266632080078	231.85836791992188	943200
58	2020-10-13	234.20333862304688	235.4499969482422	231.71665954589844	232.39332580566406	230.141845703125	1303800
59	2020-10-14	232.92999267578125	232.92999267578125	230.19332885742188	231.3300018310547	229.08880615234375	1297500
60	2020-10-15	229.44667053222656	230.93333435058594	227.663330078125	229.3333282470703	227.11148071289062	1275300
61	2020-10-16	230.54666137695312	233.9199981689453	230.22000122070312	231.77333068847656	229.52784729003906	1140600
62	2020-10-19	232.1199951171875	233.02667236328125	226.5066680908203	227.27667236328125	225.0747528076172	1038600
63	2020-10-20	229.1666717529297	229.55667114257812	224.53334045410156	224.97666931152344	222.79702758789062	1578900
64	2020-10-21	225.0	228.1666717529297	224.3733367919922	224.69000244140625	222.5131378173828	1533000
65	2020-10-22	225.413330078125	226.8766632080078	222.99000549316406	226.0	223.8104248046875	859800
66	2020-10-23	227.04666137695312	228.35000610351562	224.57333374023438	227.77000427246094	225.56329345703125	1108800
67	2020-10-26	225.70333862304688	226.6133270263672	221.4066619873047	223.4600067138672	221.2950439453125	1461300
68	2020-10-27	225.72000122070312	227.43666076660156	222.586669921875	224.49000549316406	222.31509399414062	1791600
69	2020-10-28	224.74000549316406	228.6666717529297	221.97666931152344	226.22000122070312	224.02830505371094	2416800
70	2020-10-29	225.97332763671875	231.67666625976562	224.85667419433594	230.69667053222656	228.4616241455078	1851900
71	2020-10-30	228.75	231.6699981689453	227.10000610351562	229.32666015625	227.10488891601562	2064900
72	2020-11-02	232.2866668701172	238.47999572753906	231.6666717529297	236.43333435058594	234.14271545410156	1852800
73	2020-11-03	236.63999938964844	239.5833282470703	235.086669921875	236.69667053222656	234.4034881591797	1396800
74	2020-11-04	236.8766632080078	243.10667419433594	236.8766632080078	241.3300018310547	238.99192810058594	1410600
75	2020-11-05	243.3333282470703	246.91000366210938	242.8333282470703	243.27333068847656	240.9164276123047	1110600
76	2020-11-06	244.2933349609375	245.73333740234375	241.8866729736328	245.36666870117188	242.98948669433594	1279500
77	2020-11-09	248.5	252.6666717529297	230.22332763671875	230.25332641601562	228.02256774902344	3004500
78	2020-11-10	230.85667419433594	241.36666870117188	230.85667419433594	240.80332946777344	238.47036743164062	2378400
79	2020-11-11	242.10333251953125	243.47999572753906	240.17999267578125	242.4933319091797	240.14398193359375	1159500
80	2020-11-12	241.5800018310547	242.77999877929688	237.47666931152344	239.10333251953125	237.22378540039062	1688700
81	2020-11-13	241.04666137695312	242.85000610351562	240.07000732421875	242.0933380126953	240.1903076171875	979200
82	2020-11-16	242.7066650390625	244.77333068847656	240.82666015625	243.89999389648438	241.9827423095703	1522200
83	2020-11-17	241.6666717529297	244.82333374023438	239.78334045410156	243.69332885742188	241.77769470214844	1476600
84	2020-11-18	244.4633331298828	246.07000732421875	241.1999969482422	241.20333862304688	239.30728149414062	1462800
85	2020-11-19	241.20333862304688	245.14332580566406	238.6566619873047	242.91000366210938	241.0005340576172	1563600
86	2020-11-20	243.3333282470703	244.22666931152344	241.2100067138672	241.41000366210938	239.5123291015625	968700
87	2020-11-23	242.47000122070312	245.52000427246094	242.14332580566406	244.7100067138672	242.78639221191406	1046700
88	2020-11-24	246.49667358398438	248.7899932861328	244.42666625976562	245.09666442871094	243.17001342773438	1643700
89	2020-11-25	246.25999450683594	247.32666015625	242.57333374023438	243.75	241.83392333984375	1005300
90	2020-11-27	243.9933319091797	247.1666717529297	243.4633331298828	245.27000427246094	243.3419647216797	418200
91	2020-11-30	244.6300048828125	249.5366668701172	244.17666625976562	249.2100067138672	247.25100708007812	2643000
92	2020-12-01	250.0	251.6666717529297	246.63999938964844	247.75332641601562	245.8057861328125	1743300
93	2020-12-02	247.8300018310547	248.77667236328125	237.9933319091797	238.5500030517578	236.6748046875	1773600
94	2020-12-03	238.55332946777344	239.9600067138672	235.5800018310547	236.01666259765625	234.16139221191406	1362900
95	2020-12-04	237.52667236328125	238.0	234.3699951171875	235.30332946777344	233.4536590576172	2087100
96	2020-12-07	235.84666442871094	237.74000549316406	235.50332641601562	236.69332885742188	234.83273315429688	1911900
97	2020-12-08	237.14332580566406	240.39666748046875	236.93333435058594	239.75332641601562	237.86868286132812	1317600
98	2020-12-09	240.61666870117188	242.9499969482422	237.7133331298828	240.2133331298828	238.32505798339844	1691400
99	2020-12-10	238.8433380126953	241.63999938964844	237.60333251953125	239.94000244140625	238.0538787841797	1383300
100	2020-12-11	239.52000427246094	240.85000610351562	237.77667236328125	239.5366668701172	237.65371704101562	1086900
101	2020-12-14	241.35000610351562	243.3333282470703	239.59666442871094	239.61666870117188	237.7330780029297	1545300
102	2020-12-15	241.28334045410156	242.10333251953125	239.07000732421875	240.77999877929688	238.8872833251953	957600
103	2020-12-16	242.2566680908203	242.98666381835938	239.93333435058594	240.8300018310547	238.9368896484375	1149600
104	2020-12-17	242.3633270263672	243.10333251953125	241.19000244140625	242.0833282470703	240.18035888671875	1515900
105	2020-12-18	242.25	243.14999389648438	239.53334045410156	242.7433319091797	240.83517456054688	2662800
106	2020-12-21	239.97332763671875	243.22666931152344	237.17666625976562	243.05667114257812	241.14605712890625	1051200
107	2020-12-22	243.3333282470703	246.663330078125	241.99000549316406	245.69000244140625	243.75868225097656	1004700
108	2020-12-23	245.83999633789062	246.86666870117188	241.47999572753906	241.48333740234375	239.5850830078125	800700
109	2020-12-24	242.42999267578125	245.07000732421875	242.0433349609375	244.63333129882812	242.7103271484375	326100
110	2020-12-28	246.03334045410156	246.03334045410156	242.94667053222656	243.1133270263672	241.2022705078125	513300
111	2020-12-29	244.66000366210938	244.86000061035156	242.0	243.52999877929688	241.61566162109375	586800
112	2020-12-30	244.01333618164062	245.3000030517578	242.3000030517578	242.3766632080078	240.4713897705078	642000
113	2020-12-31	242.81333923339844	245.27999877929688	241.2433319091797	244.97000122070312	243.04432678222656	920400
114	2021-01-04	244.99667358398438	245.63999938964844	238.22666931152344	241.1566619873047	239.260986328125	1224900
115	2021-01-05	240.163330078125	242.69332885742188	239.22999572753906	239.95333862304688	238.06712341308594	1171800
116	2021-01-06	238.3333282470703	242.00332641601562	237.85000610351562	240.78334045410156	238.89059448242188	1648800
117	2021-01-07	241.57000732421875	246.67333984375	241.3300018310547	245.0433349609375	243.11709594726562	1507200
118	2021-01-08	244.50332641601562	244.82666015625	240.39666748046875	242.92333984375	241.01376342773438	1203600
119	2021-01-11	241.90333557128906	246.20333862304688	239.7066650390625	244.97999572753906	243.05426025390625	781800
120	2021-01-12	244.67999267578125	246.9499969482422	243.20333862304688	246.3866729736328	244.44989013671875	926700
121	2021-01-13	247.0833282470703	247.0833282470703	242.28334045410156	242.7133331298828	240.805419921875	1207800
122	2021-01-14	242.1366729736328	242.70333862304688	238.8300018310547	239.5933380126953	237.70994567871094	1224300
123	2021-01-15	239.3000030517578	242.85667419433594	237.3633270263672	241.85000610351562	239.94888305664062	2126400
124	2021-01-19	243.163330078125	245.8766632080078	241.80999755859375	241.8699951171875	239.96868896484375	1353300
125	2021-01-20	242.5366668701172	245.6666717529297	241.03334045410156	245.4066619873047	243.47755432128906	1271700
126	2021-01-21	245.6666717529297	249.32333374023438	244.6199951171875	245.4499969482422	243.5205535888672	909600
127	2021-01-22	244.23666381835938	245.82333374023438	242.63999938964844	244.05667114257812	242.13819885253906	924900
128	2021-01-25	245.02333068847656	247.1233367919922	243.92666625976562	244.75999450683594	242.83599853515625	1200600
129	2021-01-26	245.77333068847656	245.77333068847656	240.35333251953125	241.2133331298828	239.3171844482422	1313400
130	2021-01-27	239.44667053222656	240.913330078125	235.17666625976562	239.17999267578125	237.29983520507812	1682100
131	2021-01-28	238.2866668701172	241.1300048828125	230.586669921875	237.35000610351562	235.48426818847656	2002800
132	2021-01-29	235.30999755859375	235.30999755859375	228.61666870117188	230.60000610351562	228.7873077392578	2347800
133	2021-02-01	231.5399932861328	233.22332763671875	227.19667053222656	232.6999969482422	230.8707733154297	1426500
134	2021-02-02	233.2066650390625	238.3633270263672	233.2066650390625	236.84666442871094	234.98486328125	1223100
135	2021-02-03	240.1366729736328	242.48333740234375	233.56333923339844	233.77999877929688	231.9423065185547	1769400
136	2021-02-04	234.45333862304688	240.8433380126953	234.32000732421875	236.77333068847656	234.912109375	1771500
137	2021-02-05	237.8699951171875	242.02333068847656	237.64999389648438	238.86000061035156	236.98236083984375	1947300
138	2021-02-08	240.98666381835938	243.13999938964844	240.4566650390625	241.336669921875	239.4395751953125	1424700
139	2021-02-09	241.38333129882812	241.74667358398438	237.57666015625	237.6699981689453	235.8017120361328	1220400
140	2021-02-10	238.52999877929688	239.19000244140625	236.0	237.44000244140625	235.5735321044922	1541400
141	2021-02-11	238.09666442871094	240.5	237.6699981689453	239.76333618164062	237.8786163330078	1203000
142	2021-02-12	239.10333251953125	242.43333435058594	239.08999633789062	240.35000610351562	238.4606475830078	1308600
143	2021-02-16	240.6666717529297	240.79666137695312	235.6133270263672	235.80667114257812	233.95303344726562	1562700
144	2021-02-17	234.3333282470703	241.28334045410156	232.97999572753906	240.46665954589844	238.57640075683594	1719600
145	2021-02-18	239.44667053222656	243.53334045410156	238.34666442871094	242.25332641601562	240.34901428222656	1444200
146	2021-02-19	243.0500030517578	243.13999938964844	237.68666076660156	238.97000122070312	237.0915069580078	1486200
147	2021-02-22	237.85667419433594	238.3333282470703	233.91000366210938	236.2100067138672	234.35321044921875	1414200
148	2021-02-23	235.21665954589844	235.21665954589844	230.35000610351562	232.19667053222656	230.3714141845703	2318400
149	2021-02-24	232.3699951171875	232.67999267578125	226.72999572753906	227.3433380126953	225.5562286376953	2742000
150	2021-02-25	226.2066650390625	228.0933380126953	223.51666259765625	224.38999938964844	222.62611389160156	2021100
151	2021-02-26	225.22999572753906	230.27667236328125	225.18333435058594	226.77999877929688	225.5501708984375	2456100
152	2021-03-01	228.3333282470703	234.56333923339844	228.3333282470703	231.27999877929688	230.0257568359375	1862400
153	2021-03-02	230.40333557128906	232.2566680908203	228.13333129882812	229.89332580566406	228.64659118652344	1482600
154	2021-03-03	230.30667114257812	231.30999755859375	224.27667236328125	224.40333557128906	223.18638610839844	1626900
155	2021-03-04	223.7066650390625	225.3800048828125	218.06333923339844	219.85333251953125	218.66107177734375	2100900
156	2021-03-05	221.163330078125	225.63333129882812	219.07333374023438	225.22999572753906	224.00856018066406	2087100
157	2021-03-08	226.10000610351562	234.23666381835938	225.6699981689453	229.3699951171875	228.12611389160156	1971600
158	2021-03-09	231.14999389648438	237.5433349609375	230.8300018310547	235.34666442871094	234.07037353515625	2317800
159	2021-03-10	236.69667053222656	239.8800048828125	234.92333984375	235.36666870117188	234.09027099609375	1690800
160	2021-03-11	235.1666717529297	237.35000610351562	234.43333435058594	234.6666717529297	233.39407348632812	1447200
161	2021-03-12	233.96665954589844	236.8800048828125	233.36000061035156	236.0433349609375	234.76327514648438	1228200
162	2021-03-15	236.0433349609375	238.99000549316406	234.81666564941406	238.99000549316406	237.69395446777344	818100
163	2021-03-16	239.1699981689453	240.26666259765625	237.06666564941406	239.01666259765625	237.720458984375	1269600
164	2021-03-17	239.2566680908203	239.55332946777344	236.19332885742188	237.45333862304688	236.16561889648438	1074600
165	2021-03-18	236.27999877929688	238.76666259765625	232.93333435058594	236.7100067138672	235.4263153076172	1385100
166	2021-03-19	236.1699981689453	238.0066680908203	235.26666259765625	235.4166717529297	234.13999938964844	2829900
167	2021-03-22	235.4600067138672	240.63333129882812	235.1133270263672	240.0800018310547	238.77804565429688	1058400
168	2021-03-23	240.68333435058594	246.06666564941406	240.50999450683594	241.97999572753906	240.667724609375	1797600
169	2021-03-24	240.56333923339844	244.2066650390625	240.56333923339844	241.38333129882812	240.07431030273438	1266600
170	2021-03-25	241.10333251953125	247.07666015625	240.04666137695312	246.40333557128906	245.06707763671875	1431000
171	2021-03-26	246.4499969482422	253.3333282470703	245.72332763671875	253.0066680908203	251.6345977783203	1691400
172	2021-03-29	253.0	256.0	250.47332763671875	252.10333251953125	250.7361602783203	1092600
173	2021-03-30	251.14666748046875	251.2899932861328	247.38999938964844	248.74000549316406	247.39108276367188	1084500
174	2021-03-31	248.74667358398438	249.89332580566406	245.99000549316406	246.00332641601562	244.66925048828125	1321500
175	2021-04-01	246.33999633789062	250.77999877929688	244.6699981689453	249.75	248.3955841064453	1474800
176	2021-04-05	251.69000244140625	256.5	250.2100067138672	255.89999389648438	254.51223754882812	1371100
177	2021-04-06	255.07000732421875	259.5799865722656	254.3300018310547	258.95001220703125	257.54571533203125	1908800
178	2021-04-07	258.9200134277344	259.69000244140625	250.36000061035156	251.6999969482422	250.33502197265625	1742700
179	2021-04-08	251.72000122070312	254.97000122070312	251.11000061035156	253.47999572753906	252.10536193847656	1235900
180	2021-04-09	254.1999969482422	255.38999938964844	252.75	255.2899932861328	253.90554809570312	1554200
181	2021-04-12	255.72999572753906	259.17999267578125	255.0399932861328	257.6000061035156	256.20306396484375	1016500
182	2021-04-13	257.6000061035156	258.3500061035156	256.260009765625	257.4100036621094	256.0140686035156	694000
183	2021-04-14	257.0	257.5400085449219	254.77999877929688	255.0500030517578	253.66685485839844	890600
184	2021-04-15	255.8699951171875	258.32000732421875	255.83999633789062	257.1400146484375	255.7455291748047	1181200
185	2021-04-16	258.7900085449219	269.32000732421875	258.5799865722656	266.9200134277344	265.4725036621094	2133400
186	2021-04-19	265.7799987792969	267.8800048828125	262.7699890136719	265.6000061035156	264.1596374511719	1157300
187	2021-04-20	266.260009765625	269.760009765625	265.1499938964844	267.239990234375	265.7907409667969	1056900
188	2021-04-21	268.6400146484375	271.5799865722656	268.3399963378906	270.9599914550781	269.4905700683594	1168400
189	2021-04-22	270.9100036621094	272.2300109863281	268.0	269.7300109863281	268.26727294921875	1053700
190	2021-04-23	271.0799865722656	274.44000244140625	269.1199951171875	273.9200134277344	272.4345397949219	1108900
191	2021-04-26	274.25	275.0	269.0	269.5400085449219	268.0782775878906	1230400
192	2021-04-27	265.4800109863281	270.3699951171875	262.8800048828125	269.489990234375	268.0285339355469	1538800
193	2021-04-28	270.4700012207031	271.489990234375	268.1000061035156	268.9599914550781	267.50140380859375	1290000
194	2021-04-29	270.79998779296875	274.17999267578125	270.07000732421875	273.44000244140625	271.9571533203125	1686000
195	2021-04-30	272.6099853515625	274.6300048828125	271.510009765625	273.8699951171875	272.3847961425781	1279200
196	2021-05-03	275.0	279.4599914550781	274.55999755859375	277.9100036621094	276.40289306640625	1094300
197	2021-05-04	276.510009765625	283.6000061035156	276.0400085449219	283.5	281.96258544921875	1644400
198	2021-05-05	284.8399963378906	285.260009765625	280.45001220703125	283.2799987792969	281.7437744140625	1059200
199	2021-05-06	283.9100036621094	286.3500061035156	283.5799865722656	285.3900146484375	283.8423156738281	1065400
200	2021-05-07	284.739990234375	287.7699890136719	283.010009765625	287.2300109863281	285.67236328125	887800
201	2021-05-10	288.7099914550781	293.04998779296875	288.05999755859375	288.6499938964844	287.0846252441406	1497500
202	2021-05-11	287.3599853515625	287.989990234375	283.19000244140625	285.8399963378906	284.28985595703125	1244300
203	2021-05-12	284.5	286.8399963378906	279.75	279.8399963378906	278.3224182128906	1869900
204	2021-05-13	281.0400085449219	287.0199890136719	280.17999267578125	285.80999755859375	284.260009765625	1059300
205	2021-05-14	287.3500061035156	289.2900085449219	285.5899963378906	286.0899963378906	284.53851318359375	980400
206	2021-05-17	286.42999267578125	287.5799865722656	282.8699951171875	284.2300109863281	282.6885986328125	1268700
207	2021-05-18	284.2300109863281	286.4700012207031	282.8399963378906	283.1700134277344	281.6343688964844	1034700
208	2021-05-19	280.6099853515625	282.17999267578125	277.2099914550781	281.2699890136719	279.7446594238281	1035600
209	2021-05-20	280.3800048828125	285.4599914550781	280.010009765625	282.5899963378906	281.608154296875	1029100
210	2021-05-21	283.95001220703125	287.3500061035156	282.8399963378906	283.1300048828125	282.14630126953125	1438400
211	2021-05-24	283.8399963378906	285.69000244140625	282.70001220703125	284.9700012207031	283.97991943359375	923300
212	2021-05-25	285.5	286.67999267578125	284.57000732421875	285.5899963378906	284.59771728515625	835200
213	2021-05-26	286.04998779296875	287.0899963378906	285.1199951171875	285.6400146484375	284.6475524902344	960900
214	2021-05-27	286.1600036621094	288.3699951171875	285.5799865722656	285.7699890136719	284.777099609375	2675800
215	2021-05-28	286.6099853515625	286.8800048828125	283.3800048828125	283.5299987792969	282.5448913574219	1444600
216	2021-06-01	285.8999938964844	288.6400146484375	282.6600036621094	282.8399963378906	281.8572998046875	1201600
217	2021-06-02	285.0	285.57000732421875	281.489990234375	282.4100036621094	281.4288024902344	1304100
218	2021-06-03	280.7699890136719	283.0	278.1300048828125	282.57000732421875	281.5882263183594	1008100
219	2021-06-04	283.6400146484375	284.3299865722656	281.42999267578125	283.20001220703125	282.2160339355469	1049100
220	2021-06-07	283.0199890136719	284.20001220703125	280.44000244140625	280.80999755859375	279.8343505859375	849500
221	2021-06-08	281.94000244140625	282.19000244140625	278.739990234375	281.0	280.023681640625	926100
222	2021-06-09	279.510009765625	280.4599914550781	276.1099853515625	276.9599914550781	275.9977111816406	1879800
223	2021-06-10	281.95001220703125	282.4599914550781	276.4200134277344	277.8599853515625	276.8945617675781	1206800
224	2021-06-11	277.8599853515625	278.79998779296875	275.04998779296875	276.739990234375	275.7784729003906	1151900
225	2021-06-14	276.04998779296875	277.20001220703125	271.5	273.760009765625	272.8088684082031	1150000
226	2021-06-15	274.9200134277344	274.9200134277344	271.1199951171875	271.6199951171875	270.67626953125	1325600
227	2021-06-16	272.25	272.7699890136719	267.510009765625	268.4800109863281	267.5472106933594	1251600
228	2021-06-17	269.6400146484375	270.010009765625	265.7200012207031	269.2300109863281	268.2945861816406	1302400
229	2021-06-18	266.8599853515625	270.0299987792969	266.1099853515625	268.1600036621094	267.2283020019531	2048600
230	2021-06-21	270.0	274.5	269.1600036621094	273.1000061035156	272.151123046875	1041800
231	2021-06-22	273.42999267578125	275.1700134277344	271.989990234375	273.4599914550781	272.5098571777344	672600
232	2021-06-23	273.5	274.55999755859375	271.2200012207031	271.3699951171875	270.4271545410156	591300
233	2021-06-24	273.19000244140625	273.19000244140625	269.1700134277344	270.0799865722656	269.1416320800781	892900
234	2021-06-25	269.79998779296875	274.05999755859375	269.7900085449219	273.989990234375	273.03802490234375	1840600
235	2021-06-28	273.739990234375	273.739990234375	270.239990234375	272.489990234375	271.5432434082031	936400
236	2021-06-29	273.25	275.5799865722656	272.1600036621094	272.7799987792969	271.8322448730469	647700
237	2021-06-30	272.67999267578125	273.3399963378906	271.1300048828125	272.45001220703125	271.50341796875	971900
238	2021-07-01	273.67999267578125	275.5299987792969	270.79998779296875	275.3399963378906	274.3833312988281	790300
239	2021-07-02	275.6300048828125	275.9599914550781	273.9599914550781	275.2200012207031	274.2637634277344	549200
240	2021-07-06	275.0	275.2200012207031	269.6099853515625	273.5	272.54974365234375	686100
241	2021-07-07	272.989990234375	277.6600036621094	272.6499938964844	277.4100036621094	276.4461669921875	674400
242	2021-07-08	274.70001220703125	275.1400146484375	271.1499938964844	273.0899963378906	272.14117431640625	1166500
243	2021-07-09	275.7300109863281	276.7200012207031	273.45001220703125	276.2200012207031	275.2602844238281	698300
244	2021-07-12	276.6000061035156	279.1499938964844	275.1300048828125	277.9700012207031	277.00421142578125	731600
245	2021-07-13	276.75	278.6000061035156	276.4800109863281	278.04998779296875	277.08392333984375	1217900
246	2021-07-14	278.7900085449219	279.6199951171875	275.1499938964844	276.92999267578125	275.96783447265625	681200
247	2021-07-15	276.4599914550781	279.9800109863281	276.4599914550781	279.1199951171875	278.15020751953125	824000
248	2021-07-16	280.20001220703125	283.8699951171875	279.95001220703125	282.4100036621094	281.4288024902344	1032800
249	2021-07-19	280.94000244140625	284.17999267578125	278.3599853515625	282.92999267578125	281.9469909667969	2059700
250	2021-07-20	276.4800109863281	282.8399963378906	275.8800048828125	281.239990234375	280.2628479003906	1661000
251	2021-07-21	282.2300109863281	282.82000732421875	279.0	281.8299865722656	280.85076904296875	1203500
252	2021-07-22	281.8299865722656	283.8500061035156	281.1300048828125	281.54998779296875	280.5717468261719	716300
253	2021-07-23	282.3599853515625	286.44000244140625	282.0199890136719	285.9700012207031	284.9764404296875	1092900
254	2021-07-26	285.760009765625	286.739990234375	283.3699951171875	285.4800109863281	284.4881286621094	1344200
255	2021-07-27	282.989990234375	288.6700134277344	279.42999267578125	287.7200012207031	286.7203369140625	1709200
256	2021-07-28	287.7699890136719	289.3399963378906	286.1300048828125	287.5400085449219	286.5409851074219	1103100
257	2021-07-29	289.1099853515625	289.75	287.1199951171875	289.3900146484375	288.3845520019531	964400
258	2021-07-30	289.5299987792969	291.67999267578125	288.8599853515625	291.0299987792969	290.0188293457031	1219300
259	2021-08-02	292.3900146484375	293.19000244140625	290.6199951171875	291.57000732421875	290.5569763183594	879600
260	2021-08-03	291.42999267578125	296.0899963378906	291.010009765625	295.9800109863281	294.95166015625	863000
261	2021-08-04	295.2799987792969	297.7099914550781	294.55999755859375	296.2300109863281	295.2007751464844	920900
262	2021-08-05	297.2900085449219	298.989990234375	294.55999755859375	295.6600036621094	294.63275146484375	956700
263	2021-08-06	295.54998779296875	298.2699890136719	295.54998779296875	296.95001220703125	295.91827392578125	709500
264	2021-08-09	297.1400146484375	297.8500061035156	295.70001220703125	297.4100036621094	296.3766784667969	862000
265	2021-08-10	297.7099914550781	298.1000061035156	295.7900085449219	296.07000732421875	295.04132080078125	622900
266	2021-08-11	297.3299865722656	303.0299987792969	297.0799865722656	302.3299865722656	301.279541015625	1151500
267	2021-08-12	301.55999755859375	304.3399963378906	299.54998779296875	303.7099914550781	302.65478515625	1325300
268	2021-08-13	303.7099914550781	307.3299865722656	303.7099914550781	305.6600036621094	304.5979919433594	911100
269	2021-08-16	305.3399963378906	308.82000732421875	303.6099853515625	307.760009765625	306.6907043457031	853700
270	2021-08-17	306.0299987792969	306.4599914550781	302.5	304.9200134277344	303.8605651855469	869900
271	2021-08-18	304.9200134277344	305.6099853515625	300.8800048828125	301.1099853515625	300.0638122558594	850300
272	2021-08-19	298.7200012207031	303.57000732421875	297.94000244140625	302.6400146484375	302.140380859375	707500
273	2021-08-20	303.55999755859375	308.55999755859375	303.17999267578125	307.05999755859375	306.5530700683594	860200
274	2021-08-23	307.4599914550781	309.9800109863281	304.5799865722656	304.7200012207031	304.2169494628906	686800
275	2021-08-24	305.0299987792969	305.0400085449219	302.6000061035156	303.1099853515625	302.6095886230469	555900
276	2021-08-25	300.9599914550781	303.6000061035156	299.57000732421875	302.7300109863281	302.2302551269531	920900
277	2021-08-26	303.3900146484375	303.3900146484375	299.3999938964844	302.2699890136719	301.7709655761719	673000
278	2021-08-27	303.45001220703125	304.8599853515625	302.5199890136719	302.8699951171875	302.3699951171875	682200
279	2021-08-30	304.5799865722656	307.5	303.8599853515625	305.30999755859375	304.80596923828125	615100
280	2021-08-31	305.0	305.30999755859375	302.6099853515625	303.6700134277344	303.168701171875	963100
281	2021-09-01	302.6199951171875	306.7699890136719	302.0199890136719	305.9100036621094	305.4049987792969	681900
282	2021-09-02	306.6400146484375	308.7900085449219	305.55999755859375	308.70001220703125	308.1903991699219	824600
283	2021-09-03	307.010009765625	310.42999267578125	305.7699890136719	307.42999267578125	306.9224548339844	786800
284	2021-09-07	302.3500061035156	305.05999755859375	300.1000061035156	302.8399963378906	302.3400573730469	938600
285	2021-09-08	298.67999267578125	299.3800048828125	294.1000061035156	296.69000244140625	296.2001953125	1688300
286	2021-09-09	294.19000244140625	299.32000732421875	293.3500061035156	297.29998779296875	296.8091735839844	1708800
287	2021-09-10	297.260009765625	304.0799865722656	296.010009765625	300.6400146484375	300.1437072753906	1200200
288	2021-09-13	303.57000732421875	304.8500061035156	300.70001220703125	302.07000732421875	301.5713195800781	1190200
289	2021-09-14	302.05999755859375	302.510009765625	297.8699951171875	298.8599853515625	298.3666076660156	1067200
290	2021-09-15	300.44000244140625	300.6199951171875	296.760009765625	299.4100036621094	298.91571044921875	606500
291	2021-09-16	298.9100036621094	299.25	296.3299865722656	298.0199890136719	297.5279846191406	643400
292	2021-09-17	296.4100036621094	297.0400085449219	293.0199890136719	293.739990234375	293.25506591796875	1862100
293	2021-09-20	289.0199890136719	293.3399963378906	288.1400146484375	291.7699890136719	291.2882995605469	1101600
294	2021-09-21	293.4800109863281	293.75	289.6600036621094	290.3599853515625	289.8806457519531	802700
295	2021-09-22	291.8599853515625	294.29998779296875	290.4800109863281	291.989990234375	291.5079650878906	812600
296	2021-09-23	293.3399963378906	295.6300048828125	292.3299865722656	294.25	293.76422119140625	854100
297	2021-09-24	292.9700012207031	293.8399963378906	291.07000732421875	291.79998779296875	291.3182678222656	746700
298	2021-09-27	289.9700012207031	291.3599853515625	287.45001220703125	287.6099853515625	287.13519287109375	783700
299	2021-09-28	285.7300109863281	286.4599914550781	278.70001220703125	279.6199951171875	279.15838623046875	1619700
300	2021-09-29	273.4599914550781	285.4599914550781	272.010009765625	282.260009765625	281.7940368652344	2580900
301	2021-09-30	283.29998779296875	284.20001220703125	278.7699890136719	279.7300109863281	279.2682189941406	1670800
302	2021-10-01	280.7799987792969	289.70001220703125	280.239990234375	285.0400085449219	284.5694580078125	1797800
303	2021-10-04	284.9800109863281	289.0	283.7099914550781	285.2900085449219	284.81903076171875	1483500
304	2021-10-05	286.1300048828125	292.8900146484375	285.0400085449219	291.3399963378906	290.8590393066406	1571300
305	2021-10-06	289.7200012207031	294.010009765625	287.9599914550781	293.8599853515625	293.3748474121094	1409100
306	2021-10-07	296.30999755859375	299.7900085449219	292.9800109863281	293.75	293.2650451660156	1426300
307	2021-10-08	293.75	294.8599853515625	288.0400085449219	289.989990234375	289.5112609863281	1171400
308	2021-10-11	289.0	292.4800109863281	288.2699890136719	288.2900085449219	287.8140869140625	855200
309	2021-10-12	289.20001220703125	293.3299865722656	288.2799987792969	291.8599853515625	291.378173828125	1237700
310	2021-10-13	293.5	293.5	286.5899963378906	289.94000244140625	289.4613342285156	838100
311	2021-10-14	288.75	292.3599853515625	285.0299987792969	292.2200012207031	291.7375793457031	1079300
312	2021-10-15	294.0400085449219	297.239990234375	291.8999938964844	296.3900146484375	295.9007263183594	1058700
313	2021-10-18	294.80999755859375	297.3900146484375	294.260009765625	297.3500061035156	296.859130859375	757200
314	2021-10-19	298.8599853515625	298.8599853515625	296.0299987792969	298.2799987792969	297.7875671386719	656900
315	2021-10-20	299.32000732421875	301.92999267578125	297.3500061035156	301.8800048828125	301.38165283203125	847100
316	2021-10-21	301.8900146484375	306.94000244140625	300.57000732421875	306.7799987792969	306.2735595703125	970600
317	2021-10-22	306.7799987792969	308.45001220703125	306.239990234375	306.6199951171875	306.1138000488281	653600
318	2021-10-25	308.0	310.75	306.739990234375	309.7200012207031	309.20867919921875	1052900
319	2021-10-26	309.7099914550781	318.8500061035156	302.0199890136719	316.0199890136719	315.498291015625	1931600
320	2021-10-27	317.6000061035156	321.6700134277344	316.30999755859375	317.3800048828125	316.8560485839844	1365400
321	2021-10-28	316.67999267578125	323.82000732421875	314.5	321.4200134277344	320.889404296875	1152000
322	2021-10-29	321.30999755859375	323.5	314.6000061035156	316.6099853515625	316.0873107910156	1524700
323	2021-11-01	316.6199951171875	318.0299987792969	310.04998779296875	310.0899963378906	309.57806396484375	1284000
324	2021-11-02	311.3299865722656	314.19000244140625	310.9200134277344	312.7900085449219	312.27362060546875	994800
325	2021-11-03	314.2200012207031	314.92999267578125	310.2699890136719	314.260009765625	313.7412109375	1281600
326	2021-11-04	313.0	318.9100036621094	312.95001220703125	318.5899963378906	318.0640563964844	1040900
327	2021-11-05	318.9200134277344	322.3299865722656	317.30999755859375	319.0299987792969	318.5033264160156	1098500
328	2021-11-08	320.32000732421875	322.4800109863281	319.4200134277344	320.79998779296875	320.2703857421875	765200
329	2021-11-09	320.6199951171875	324.6400146484375	319.3599853515625	324.04998779296875	323.5150146484375	781000
330	2021-11-10	323.30999755859375	325.67999267578125	323.30999755859375	324.6099853515625	324.0740966796875	973200
331	2021-11-11	323.95001220703125	326.1099853515625	323.0	326.0	325.4618225097656	620600
332	2021-11-12	327.04998779296875	331.5	326.0	331.3999938964844	330.8529052734375	1212200
333	2021-11-15	330.2799987792969	333.0	327.8599853515625	332.8500061035156	332.3005065917969	852200
334	2021-11-16	333.3800048828125	340.07000732421875	332.8800048828125	338.6400146484375	338.0809631347656	1334500
335	2021-11-17	338.0299987792969	340.45001220703125	332.9599914550781	333.1600036621094	332.6099853515625	1131600
336	2021-11-18	333.3800048828125	335.489990234375	330.3800048828125	330.739990234375	330.739990234375	1126100
337	2021-11-19	331.9200134277344	334.7699890136719	329.32000732421875	332.25	332.25	1355800
338	2021-11-22	332.69000244140625	335.510009765625	329.7699890136719	329.80999755859375	329.80999755859375	971800
339	2021-11-23	329.0	331.25	326.0899963378906	327.489990234375	327.489990234375	1024700
340	2021-11-24	327.0	328.55999755859375	326.239990234375	328.0199890136719	328.0199890136719	907200
341	2021-11-26	323.9200134277344	328.7300109863281	323.0	323.29998779296875	323.29998779296875	1030600
342	2021-11-29	325.3399963378906	335.260009765625	323.6099853515625	334.2799987792969	334.2799987792969	1629500
343	2021-11-30	332.94000244140625	337.5299987792969	329.3999938964844	331.239990234375	331.239990234375	2644800
344	2021-12-01	333.3999938964844	339.6700134277344	330.8299865722656	330.95001220703125	330.95001220703125	1813400
345	2021-12-02	331.7300109863281	342.9200134277344	330.760009765625	339.6700134277344	339.6700134277344	1482400
346	2021-12-03	340.1600036621094	347.0400085449219	336.8900146484375	342.3999938964844	342.3999938964844	1794700