Volt/voltron/data/SNA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	142.75	143.49000549316406	139.75	141.75	136.4951934814453	419300
3	2020-07-27	141.22999572753906	146.0399932861328	139.02000427246094	145.61000061035156	140.21209716796875	437900
4	2020-07-28	144.4199981689453	145.2100067138672	142.7100067138672	143.0	137.6988525390625	346000
5	2020-07-29	144.0	146.3699951171875	143.61000061035156	146.02000427246094	140.60690307617188	304900
6	2020-07-30	144.02000427246094	146.85000610351562	142.36000061035156	145.3000030517578	139.9136199951172	630600
7	2020-07-31	145.5	146.88999938964844	141.5500030517578	145.8699951171875	140.4624786376953	1034200
8	2020-08-03	146.4600067138672	146.4600067138672	141.25	143.6199951171875	138.29586791992188	518200
9	2020-08-04	142.92999267578125	144.75999450683594	142.22999572753906	143.75999450683594	138.4306640625	491200
10	2020-08-05	145.52999877929688	148.52999877929688	145.52999877929688	148.16000366210938	142.66758728027344	446400
11	2020-08-06	146.60000610351562	148.4199981689453	145.6300048828125	146.22999572753906	140.8091278076172	311700
12	2020-08-07	146.47000122070312	147.38999938964844	145.6300048828125	147.3000030517578	141.8394317626953	459200
13	2020-08-10	147.72000122070312	151.85000610351562	147.72000122070312	150.08999633789062	144.52603149414062	329000
14	2020-08-11	151.88999938964844	155.39999389648438	151.80999755859375	153.8800048828125	148.175537109375	466300
15	2020-08-12	155.44000244140625	155.44000244140625	152.10000610351562	153.3800048828125	147.69406127929688	262200
16	2020-08-13	152.30999755859375	153.97999572753906	151.80999755859375	153.10000610351562	147.42445373535156	250200
17	2020-08-14	151.97999572753906	155.2100067138672	151.5399932861328	153.63999938964844	147.94442749023438	162000
18	2020-08-17	153.7899932861328	154.4499969482422	151.50999450683594	153.13999938964844	147.46295166015625	411800
19	2020-08-18	152.8800048828125	154.07000732421875	151.58999633789062	151.77000427246094	146.14376831054688	355800
20	2020-08-19	150.8699951171875	152.66000366210938	149.97999572753906	150.3000030517578	145.76551818847656	262600
21	2020-08-20	148.60000610351562	149.75	148.1199951171875	148.8699951171875	144.37864685058594	335500
22	2020-08-21	148.97999572753906	149.6199951171875	147.1699981689453	147.89999389648438	143.43792724609375	273200
23	2020-08-24	147.83999633789062	149.97999572753906	147.49000549316406	149.25999450683594	144.7568817138672	297200
24	2020-08-25	149.97999572753906	149.97999572753906	146.3300018310547	147.8300018310547	143.37001037597656	258100
25	2020-08-26	147.8300018310547	148.25	146.8800048828125	147.2100067138672	142.7687530517578	174600
26	2020-08-27	148.17999267578125	149.64999389648438	147.3300018310547	147.6199951171875	143.16636657714844	212000
27	2020-08-28	147.9600067138672	150.82000732421875	147.14999389648438	150.33999633789062	145.80429077148438	279900
28	2020-08-31	150.10000610351562	150.22000122070312	148.08999633789062	148.27000427246094	143.79676818847656	376100
29	2020-09-01	147.27000427246094	151.3800048828125	146.63999938964844	151.3300018310547	146.7644500732422	296500
30	2020-09-02	151.3699951171875	155.61000061035156	151.3699951171875	155.16000366210938	150.4788818359375	368100
31	2020-09-03	155.63999938964844	156.30999755859375	150.14999389648438	151.3000030517578	146.73533630371094	296100
32	2020-09-04	153.9199981689453	155.16000366210938	150.4199981689453	151.22000122070312	146.6577606201172	327100
33	2020-09-08	151.1999969482422	151.67999267578125	147.57000732421875	147.6699981689453	143.21484375	379400
34	2020-09-09	148.77000427246094	151.57000732421875	148.60000610351562	150.4499969482422	145.91098022460938	226500
35	2020-09-10	150.3699951171875	151.6699981689453	147.25	147.7100067138672	143.253662109375	212300
36	2020-09-11	148.08999633789062	148.8800048828125	146.05999755859375	147.82000732421875	143.3603515625	273800
37	2020-09-14	149.6999969482422	153.30999755859375	148.9600067138672	152.8300018310547	148.2191925048828	291200
38	2020-09-15	152.6699981689453	154.07000732421875	152.10000610351562	152.9600067138672	148.3452606201172	235200
39	2020-09-16	150.85000610351562	151.24000549316406	146.33999633789062	149.08999633789062	144.59202575683594	556700
40	2020-09-17	147.14999389648438	150.52000427246094	146.14999389648438	148.7100067138672	144.22348022460938	340900
41	2020-09-18	148.3800048828125	151.2100067138672	147.42999267578125	147.52999877929688	143.07908630371094	442200
42	2020-09-21	144.1199951171875	144.99000549316406	139.25	140.9199981689453	136.66851806640625	282500
43	2020-09-22	140.77000427246094	144.77000427246094	140.77000427246094	144.49000549316406	140.1308135986328	365400
44	2020-09-23	144.8000030517578	146.25999450683594	140.69000244140625	141.08999633789062	136.8333740234375	397000
45	2020-09-24	140.82000732421875	143.27000427246094	138.94000244140625	141.38999938964844	137.12432861328125	260800
46	2020-09-25	140.07000732421875	143.11000061035156	140.07000732421875	142.0399932861328	137.7547149658203	255600
47	2020-09-28	144.6699981689453	147.57000732421875	143.27000427246094	146.7100067138672	142.28382873535156	333700
48	2020-09-29	147.2100067138672	147.6999969482422	144.41000366210938	145.39999389648438	141.0133514404297	239600
49	2020-09-30	146.4499969482422	148.99000549316406	145.6999969482422	147.1300048828125	142.69114685058594	630700
50	2020-10-01	147.82000732421875	150.0	144.11000061035156	145.1199951171875	140.74180603027344	535000
51	2020-10-02	142.14999389648438	148.75	142.14999389648438	148.1199951171875	143.65126037597656	589500
52	2020-10-05	149.88999938964844	152.0500030517578	149.07000732421875	151.6300048828125	147.05538940429688	305700
53	2020-10-06	152.5800018310547	161.47000122070312	151.97000122070312	156.0500030517578	151.342041015625	860500
54	2020-10-07	157.99000549316406	161.30999755859375	157.55999755859375	158.39999389648438	153.6211395263672	399400
55	2020-10-08	158.3000030517578	159.1999969482422	156.83999633789062	158.38999938964844	153.6114501953125	278600
56	2020-10-09	159.14999389648438	160.22999572753906	156.77999877929688	157.2100067138672	152.467041015625	269000
57	2020-10-12	157.99000549316406	159.72999572753906	157.1699981689453	157.75999450683594	153.0004425048828	259200
58	2020-10-13	157.1999969482422	158.60000610351562	154.6199951171875	155.47000122070312	150.779541015625	280600
59	2020-10-14	156.10000610351562	157.5500030517578	154.77000427246094	156.8300018310547	152.0985107421875	251800
60	2020-10-15	154.42999267578125	159.82000732421875	153.47000122070312	157.97000122070312	153.20411682128906	337700
61	2020-10-16	158.86000061035156	161.35000610351562	158.3300018310547	159.16000366210938	154.35821533203125	417600
62	2020-10-19	155.91000366210938	158.9199981689453	154.77000427246094	155.9600067138672	151.2547607421875	659400
63	2020-10-20	156.38999938964844	158.11000061035156	153.8699951171875	154.92999267578125	150.25582885742188	445700
64	2020-10-21	154.88999938964844	156.83999633789062	154.00999450683594	155.27000427246094	150.5855712890625	636200
65	2020-10-22	167.4499969482422	169.99000549316406	162.1300048828125	169.4499969482422	164.3377685546875	1902600
66	2020-10-23	170.9199981689453	171.88999938964844	168.0800018310547	169.38999938964844	164.27957153320312	657500
67	2020-10-26	167.7100067138672	168.75	163.5399932861328	164.25	159.29464721679688	548000
68	2020-10-27	163.27999877929688	163.58999633789062	157.5399932861328	158.4199981689453	153.64053344726562	601300
69	2020-10-28	155.6999969482422	156.57000732421875	153.35000610351562	154.67999267578125	150.01336669921875	560600
70	2020-10-29	153.91000366210938	157.10000610351562	153.39999389648438	155.91000366210938	151.20628356933594	529500
71	2020-10-30	155.88999938964844	158.16000366210938	153.27000427246094	157.52999877929688	152.77740478515625	443700
72	2020-11-02	159.64999389648438	164.22000122070312	159.07000732421875	163.80999755859375	158.867919921875	423600
73	2020-11-03	165.60000610351562	166.60000610351562	162.1999969482422	163.9199981689453	158.974609375	596500
74	2020-11-04	161.3000030517578	161.3000030517578	156.72999572753906	157.6300048828125	152.87437438964844	465900
75	2020-11-05	159.08999633789062	163.44000244140625	158.5500030517578	161.7100067138672	156.83128356933594	419100
76	2020-11-06	163.05999755859375	164.36000061035156	160.75999450683594	162.64999389648438	157.742919921875	326100
77	2020-11-09	170.3000030517578	178.66000366210938	167.88999938964844	168.25999450683594	163.1836395263672	804000
78	2020-11-10	168.30999755859375	173.72000122070312	167.6199951171875	172.6699981689453	167.46063232421875	422600
79	2020-11-11	173.2100067138672	173.2100067138672	168.52999877929688	170.17999267578125	165.0457305908203	400400
80	2020-11-12	168.7899932861328	170.1199951171875	165.50999450683594	167.4199981689453	162.3690185546875	389400
81	2020-11-13	168.25	172.25	168.10000610351562	171.32000732421875	166.1513671875	316600
82	2020-11-16	175.16000366210938	175.16000366210938	172.52999877929688	174.61000061035156	169.3420867919922	424300
83	2020-11-17	172.77000427246094	173.91000366210938	169.69000244140625	172.5800018310547	167.3733367919922	414100
84	2020-11-18	173.25999450683594	175.47999572753906	171.02999877929688	171.2100067138672	166.04469299316406	408600
85	2020-11-19	169.5399932861328	172.08999633789062	167.64999389648438	171.72000122070312	167.744384765625	312400
86	2020-11-20	171.5800018310547	174.10000610351562	170.9499969482422	172.9199981689453	168.9165802001953	415400
87	2020-11-23	174.27999877929688	176.41000366210938	173.52000427246094	176.02999877929688	171.95460510253906	407600
88	2020-11-24	178.5	180.6999969482422	177.00999450683594	179.05999755859375	174.91444396972656	355600
89	2020-11-25	178.1199951171875	178.1199951171875	174.86000061035156	174.9600067138672	170.9093780517578	355400
90	2020-11-27	175.57000732421875	177.0	174.19000244140625	177.0	172.90213012695312	196300
91	2020-11-30	175.69000244140625	176.91000366210938	174.80999755859375	175.85000610351562	171.7787628173828	430900
92	2020-12-01	178.10000610351562	178.41000366210938	174.49000549316406	175.7899932861328	171.72015380859375	408600
93	2020-12-02	174.50999450683594	176.3800048828125	173.61000061035156	176.02000427246094	171.94482421875	473400
94	2020-12-03	176.02000427246094	180.25999450683594	175.75999450683594	177.4499969482422	173.34170532226562	767100
95	2020-12-04	177.83999633789062	181.22999572753906	177.22000122070312	181.1300048828125	176.93653869628906	393400
96	2020-12-07	180.10000610351562	181.63999938964844	178.94000244140625	179.85000610351562	175.68617248535156	521800
97	2020-12-08	178.52999877929688	181.8000030517578	178.05999755859375	180.9199981689453	176.73138427734375	333400
98	2020-12-09	181.67999267578125	183.22999572753906	180.30999755859375	182.0800018310547	177.86453247070312	356000
99	2020-12-10	181.05999755859375	182.22999572753906	178.5800018310547	180.77999877929688	176.59463500976562	494200
100	2020-12-11	179.75	182.52000427246094	179.75	180.77999877929688	176.59463500976562	477100
101	2020-12-14	182.32000732421875	182.33999633789062	175.02999877929688	175.17999267578125	171.124267578125	424100
102	2020-12-15	177.00999450683594	177.02999877929688	173.69000244140625	174.94000244140625	170.88983154296875	645300
103	2020-12-16	175.33999633789062	175.67999267578125	171.02000427246094	171.9199981689453	167.93975830078125	707100
104	2020-12-17	172.0	173.0	169.6199951171875	171.16000366210938	167.19735717773438	755700
105	2020-12-18	171.3000030517578	171.7100067138672	167.8300018310547	169.86000061035156	165.9274444580078	1223900
106	2020-12-21	168.00999450683594	170.17999267578125	165.55999755859375	169.7100067138672	165.7809295654297	381000
107	2020-12-22	170.02000427246094	170.1999969482422	166.8300018310547	167.5399932861328	163.66114807128906	367400
108	2020-12-23	168.24000549316406	169.50999450683594	167.33999633789062	167.83999633789062	163.95420837402344	255600
109	2020-12-24	169.4499969482422	169.89999389648438	167.64999389648438	169.77000427246094	165.83953857421875	106400
110	2020-12-28	170.7899932861328	171.89999389648438	169.19000244140625	170.3699951171875	166.42564392089844	280700
111	2020-12-29	171.39999389648438	171.52000427246094	167.27000427246094	168.86000061035156	164.95059204101562	154500
112	2020-12-30	169.24000549316406	171.91000366210938	169.24000549316406	170.9499969482422	166.99220275878906	259900
113	2020-12-31	170.36000061035156	171.38999938964844	169.2899932861328	171.13999938964844	167.1778106689453	287800
114	2021-01-04	171.72000122070312	172.0	166.0	166.9199981689453	163.05551147460938	414700
115	2021-01-05	167.14999389648438	169.00999450683594	166.38999938964844	166.72000122070312	162.86013793945312	363100
116	2021-01-06	168.05999755859375	175.02000427246094	168.05999755859375	173.6199951171875	169.60040283203125	338600
117	2021-01-07	174.3800048828125	176.39999389648438	171.89999389648438	175.8699951171875	171.7982940673828	361000
118	2021-01-08	176.0800018310547	176.13999938964844	170.75999450683594	172.88999938964844	168.88729858398438	277600
119	2021-01-11	171.33999633789062	174.25	170.66000366210938	171.38999938964844	167.42202758789062	254000
120	2021-01-12	172.47999572753906	174.72999572753906	170.8699951171875	174.25999450683594	170.22557067871094	367100
121	2021-01-13	174.4199981689453	174.92999267578125	170.44000244140625	171.58999633789062	167.6173858642578	313300
122	2021-01-14	172.9600067138672	173.24000549316406	169.8699951171875	170.10000610351562	166.16189575195312	320000
123	2021-01-15	168.77000427246094	169.55999755859375	165.8800048828125	168.57000732421875	164.66732788085938	383600
124	2021-01-19	170.10000610351562	173.38999938964844	169.0	172.47000122070312	168.47702026367188	481600
125	2021-01-20	173.07000732421875	176.94000244140625	173.02999877929688	175.49000549316406	171.42710876464844	442800
126	2021-01-21	174.99000549316406	177.49000549316406	173.6300048828125	176.11000061035156	172.03274536132812	418200
127	2021-01-22	175.9499969482422	179.0	174.32000732421875	177.97999572753906	173.8594512939453	542700
128	2021-01-25	177.85000610351562	182.74000549316406	176.4499969482422	179.27000427246094	175.1195831298828	662800
129	2021-01-26	180.47000122070312	180.47000122070312	176.6199951171875	179.67999267578125	175.52008056640625	463800
130	2021-01-27	177.49000549316406	189.99000549316406	177.0	187.60000610351562	183.25672912597656	1211600
131	2021-01-28	189.0	193.02000427246094	180.8800048828125	182.4499969482422	178.22596740722656	1145400
132	2021-01-29	182.30999755859375	184.3800048828125	179.4499969482422	179.99000549316406	175.8229217529297	464200
133	2021-02-01	181.91000366210938	186.77999877929688	180.8800048828125	185.22000122070312	180.93182373046875	607500
134	2021-02-02	185.91000366210938	186.77000427246094	177.94000244140625	178.6199951171875	174.48463439941406	721800
135	2021-02-03	178.63999938964844	178.63999938964844	175.77999877929688	177.32000732421875	173.21473693847656	662100
136	2021-02-04	188.75	193.5399932861328	186.9199981689453	188.86000061035156	184.48757934570312	2248700
137	2021-02-05	190.0	190.0	183.10000610351562	184.3699951171875	180.1015167236328	625100
138	2021-02-08	185.6699981689453	186.52000427246094	184.27000427246094	185.47999572753906	181.18580627441406	444600
139	2021-02-09	185.33999633789062	189.52999877929688	183.8800048828125	189.42999267578125	185.04437255859375	350700
140	2021-02-10	190.0	190.2100067138672	188.19000244140625	189.5500030517578	185.1615753173828	494500
141	2021-02-11	190.0	190.69000244140625	186.64999389648438	189.88999938964844	185.4937286376953	443600
142	2021-02-12	189.1199951171875	190.69000244140625	188.24000549316406	189.9499969482422	185.55230712890625	351100
143	2021-02-16	190.05999755859375	190.97999572753906	188.19000244140625	188.57000732421875	184.20428466796875	396200
144	2021-02-17	187.75	190.10000610351562	187.0500030517578	188.8699951171875	184.49732971191406	514000
145	2021-02-18	188.50999450683594	193.0	187.92999267578125	191.57000732421875	187.1348114013672	557600
146	2021-02-19	191.92999267578125	195.61000061035156	191.63999938964844	194.9600067138672	190.4463348388672	553400
147	2021-02-22	192.60000610351562	195.14999389648438	192.22999572753906	194.16000366210938	190.8690643310547	421700
148	2021-02-23	195.8800048828125	198.05999755859375	192.0399932861328	197.3699951171875	194.02464294433594	475700
149	2021-02-24	198.60000610351562	206.83999633789062	197.66000366210938	206.82000732421875	203.31446838378906	871500
150	2021-02-25	206.75	207.3300018310547	200.67999267578125	204.07000732421875	200.611083984375	529300
151	2021-02-26	203.3000030517578	205.42999267578125	201.63999938964844	203.11000061035156	199.6673583984375	677100
152	2021-03-01	206.0	210.49000549316406	205.41000366210938	208.67999267578125	205.14291381835938	565200
153	2021-03-02	208.80999755859375	211.52999877929688	207.8000030517578	209.91000366210938	206.3520965576172	651000
154	2021-03-03	210.89999389648438	218.64999389648438	210.80999755859375	214.3800048828125	210.74632263183594	694600
155	2021-03-04	213.69000244140625	214.8800048828125	206.91000366210938	210.8800048828125	207.30564880371094	508800
156	2021-03-05	213.97999572753906	218.4499969482422	211.7899932861328	217.2899932861328	213.60699462890625	522800
157	2021-03-08	218.00999450683594	221.58999633789062	216.47000122070312	218.22999572753906	214.53106689453125	452700
158	2021-03-09	218.44000244140625	220.63999938964844	216.27000427246094	217.52999877929688	213.84292602539062	475600
159	2021-03-10	217.14999389648438	219.35000610351562	216.0800018310547	218.88999938964844	215.17987060546875	647200
160	2021-03-11	217.83999633789062	218.94000244140625	214.58999633789062	214.8000030517578	211.15921020507812	548100
161	2021-03-12	216.3699951171875	217.6999969482422	214.80999755859375	217.35000610351562	213.66598510742188	281400
162	2021-03-15	216.94000244140625	223.10000610351562	216.3699951171875	223.08999633789062	219.30868530273438	624200
163	2021-03-16	221.97000122070312	222.07000732421875	218.0500030517578	220.60000610351562	216.86090087890625	331300
164	2021-03-17	221.58999633789062	223.00999450683594	218.92999267578125	222.8000030517578	219.0236053466797	449700
165	2021-03-18	224.5399932861328	229.13999938964844	223.63999938964844	225.52000427246094	221.697509765625	375700
166	2021-03-19	224.4499969482422	227.38999938964844	220.92999267578125	225.39999389648438	221.57952880859375	1282900
167	2021-03-22	225.0399932861328	225.0399932861328	218.88999938964844	220.0500030517578	216.32022094726562	449700
168	2021-03-23	218.6699981689453	222.08999633789062	213.99000549316406	215.32000732421875	211.67039489746094	567400
169	2021-03-24	217.3000030517578	219.42999267578125	215.35000610351562	215.49000549316406	211.8375244140625	468800
170	2021-03-25	215.6199951171875	225.1999969482422	214.25	224.25999450683594	220.4588623046875	435400
171	2021-03-26	226.25	229.75	225.35000610351562	229.6300048828125	225.73785400390625	308700
172	2021-03-29	230.00999450683594	233.8800048828125	227.02999877929688	227.89999389648438	224.03717041015625	443000
173	2021-03-30	227.9600067138672	232.3800048828125	227.9600067138672	232.0399932861328	228.10699462890625	323800
174	2021-03-31	231.24000549316406	233.19000244140625	229.0	230.74000549316406	226.82904052734375	453600
175	2021-04-01	230.02000427246094	232.1199951171875	226.85000610351562	231.74000549316406	227.81207275390625	359900
176	2021-04-05	234.85000610351562	235.3800048828125	232.4199981689453	234.27999877929688	230.30902099609375	285700
177	2021-04-06	234.99000549316406	236.0800018310547	233.11000061035156	233.72999572753906	229.76834106445312	276500
178	2021-04-07	233.83999633789062	235.25999450683594	232.4600067138672	235.1999969482422	231.2134246826172	334700
179	2021-04-08	234.47000122070312	234.52999877929688	232.2899932861328	234.36000061035156	230.38768005371094	579600
180	2021-04-09	236.1199951171875	236.52000427246094	233.17999267578125	235.58999633789062	231.59683227539062	280600
181	2021-04-12	235.17999267578125	237.24000549316406	234.38999938964844	236.32000732421875	232.314453125	303300
182	2021-04-13	235.61000061035156	235.85000610351562	231.86000061035156	232.91000366210938	228.96224975585938	386000
183	2021-04-14	233.7100067138672	234.99000549316406	232.92999267578125	233.25	229.29647827148438	347400
184	2021-04-15	233.1999969482422	233.60000610351562	230.91000366210938	232.13999938964844	228.20529174804688	403700
185	2021-04-16	233.8800048828125	236.27000427246094	232.9600067138672	235.52000427246094	231.52801513671875	289800
186	2021-04-19	236.63999938964844	237.5399932861328	233.35000610351562	236.00999450683594	232.00970458984375	359600
187	2021-04-20	236.5500030517578	238.10000610351562	231.82000732421875	234.57000732421875	230.59413146972656	506900
188	2021-04-21	234.05999755859375	237.82000732421875	233.92999267578125	236.99000549316406	232.9730987548828	405900
189	2021-04-22	237.85000610351562	242.1300048828125	235.00999450683594	240.22999572753906	236.15817260742188	862500
190	2021-04-23	242.17999267578125	242.17999267578125	238.47999572753906	238.69000244140625	234.644287109375	477200
191	2021-04-26	239.02000427246094	241.5	235.7100067138672	235.99000549316406	231.9900360107422	492200
192	2021-04-27	235.72999572753906	239.97000122070312	234.05999755859375	239.6999969482422	235.63714599609375	429800
193	2021-04-28	240.0	240.0	236.0399932861328	237.25999450683594	233.23851013183594	300500
194	2021-04-29	237.83999633789062	240.5800018310547	236.72000122070312	240.02999877929688	235.96156311035156	247800
195	2021-04-30	238.16000366210938	238.89999389648438	236.80999755859375	237.60000610351562	233.57276916503906	306500
196	2021-05-03	239.47999572753906	239.77999877929688	236.22000122070312	238.3699951171875	234.32969665527344	345400
197	2021-05-04	238.9600067138672	243.89999389648438	238.07000732421875	243.02000427246094	238.90089416503906	361900
198	2021-05-05	242.86000061035156	246.3800048828125	241.8000030517578	245.49000549316406	241.32901000976562	406100
199	2021-05-06	247.0	250.1300048828125	245.89999389648438	250.1199951171875	245.8805389404297	343700
200	2021-05-07	249.11000061035156	252.67999267578125	246.17999267578125	251.55999755859375	247.29612731933594	245800
201	2021-05-10	253.14999389648438	259.989990234375	252.35000610351562	255.3699951171875	251.04153442382812	437100
202	2021-05-11	253.3300018310547	254.94000244140625	248.6300048828125	251.02000427246094	246.76528930664062	396000
203	2021-05-12	251.44000244140625	251.85000610351562	245.2100067138672	245.47999572753906	241.31918334960938	285200
204	2021-05-13	245.00999450683594	254.0800018310547	245.0	252.97999572753906	248.6920623779297	240400
205	2021-05-14	253.88999938964844	256.54998779296875	253.1699981689453	255.19000244140625	250.86460876464844	190200
206	2021-05-17	254.22000122070312	256.05999755859375	252.3000030517578	253.08999633789062	248.80020141601562	324800
207	2021-05-18	254.36000061035156	254.6999969482422	250.17999267578125	250.25	246.00833129882812	232400
208	2021-05-19	247.08999633789062	249.22000122070312	243.0	249.1199951171875	244.89749145507812	317400
209	2021-05-20	248.24000549316406	250.3699951171875	246.00999450683594	248.13999938964844	245.14447021484375	416600
210	2021-05-21	249.52999877929688	251.47999572753906	248.0	249.97999572753906	246.96224975585938	271400
211	2021-05-24	251.5	254.1199951171875	250.27999877929688	253.3800048828125	250.3212127685547	247100
212	2021-05-25	253.27999877929688	254.66000366210938	251.55999755859375	251.7100067138672	248.67137145996094	296700
213	2021-05-26	251.11000061035156	253.2100067138672	250.24000549316406	252.14999389648438	249.10604858398438	330500
214	2021-05-27	255.92999267578125	256.32000732421875	252.41000366210938	253.69000244140625	250.62747192382812	611900
215	2021-05-28	253.67999267578125	255.10000610351562	252.30999755859375	254.6199951171875	251.54623413085938	238300
216	2021-06-01	257.6700134277344	257.9800109863281	254.30999755859375	255.63999938964844	252.55392456054688	280200
217	2021-06-02	256.0199890136719	256.0199890136719	252.6999969482422	254.2899932861328	251.22021484375	240000
218	2021-06-03	252.89999389648438	253.83999633789062	249.99000549316406	253.57000732421875	250.5089111328125	200500
219	2021-06-04	254.85000610351562	254.92999267578125	252.3000030517578	254.33999633789062	251.26962280273438	195200
220	2021-06-07	254.5800018310547	254.5800018310547	250.0800018310547	251.08999633789062	248.05885314941406	253400
221	2021-06-08	249.24000549316406	249.97999572753906	247.17999267578125	247.9499969482422	244.95675659179688	543500
222	2021-06-09	246.5	247.2899932861328	243.11000061035156	244.4199981689453	241.46937561035156	460800
223	2021-06-10	245.64999389648438	246.1199951171875	240.3000030517578	240.5800018310547	237.67572021484375	456300
224	2021-06-11	241.6999969482422	242.3699951171875	238.3300018310547	238.8800048828125	235.99624633789062	481800
225	2021-06-14	238.19000244140625	239.49000549316406	233.83999633789062	235.25	232.4100799560547	554700
226	2021-06-15	235.5	235.9499969482422	230.72000122070312	231.08999633789062	228.30027770996094	844100
227	2021-06-16	230.69000244140625	231.41000366210938	222.4199981689453	223.66000366210938	220.95999145507812	1065200
228	2021-06-17	224.77999877929688	225.35000610351562	214.22999572753906	215.1300048828125	212.53297424316406	1161000
229	2021-06-18	212.97000122070312	215.3300018310547	211.8699951171875	212.5800018310547	210.0137481689453	867000
230	2021-06-21	215.22000122070312	221.39999389648438	214.6699981689453	220.52999877929688	217.86776733398438	629700
231	2021-06-22	220.22999572753906	221.10000610351562	217.72999572753906	219.77999877929688	217.1268310546875	515700
232	2021-06-23	220.1199951171875	221.16000366210938	217.86000061035156	219.22000122070312	216.57357788085938	476700
233	2021-06-24	220.4199981689453	222.5	219.02999877929688	221.27999877929688	218.6087188720703	381100
234	2021-06-25	222.25999450683594	223.52999877929688	221.3000030517578	221.82000732421875	219.14219665527344	458200
235	2021-06-28	222.25999450683594	222.35000610351562	217.13999938964844	219.07000732421875	216.42539978027344	604700
236	2021-06-29	219.42999267578125	221.36000061035156	219.08999633789062	219.24000549316406	216.59335327148438	305000
237	2021-06-30	219.61000061035156	224.1300048828125	219.30999755859375	223.42999267578125	220.73275756835938	542700
238	2021-07-01	225.0	225.50999450683594	222.24000549316406	223.4199981689453	220.72288513183594	407800
239	2021-07-02	224.47999572753906	224.5500030517578	222.0800018310547	223.91000366210938	221.20697021484375	360100
240	2021-07-06	223.08999633789062	224.27000427246094	219.32000732421875	222.47999572753906	219.7942352294922	401700
241	2021-07-07	221.38999938964844	226.77000427246094	221.38999938964844	226.11000061035156	223.38040161132812	372400
242	2021-07-08	223.36000061035156	225.72000122070312	221.7100067138672	223.75	221.0489044189453	519800
243	2021-07-09	228.1300048828125	228.99000549316406	226.25999450683594	227.64999389648438	224.90182495117188	321300
244	2021-07-12	226.0	228.24000549316406	225.1699981689453	227.07000732421875	224.32882690429688	309300
245	2021-07-13	226.6999969482422	226.99000549316406	222.94000244140625	223.50999450683594	220.81178283691406	233000
246	2021-07-14	223.5500030517578	225.6199951171875	223.1999969482422	224.9499969482422	222.23440551757812	228800
247	2021-07-15	225.0	226.27999877929688	222.24000549316406	223.6199951171875	220.9204559326172	523800
248	2021-07-16	224.60000610351562	225.8000030517578	219.08999633789062	219.8000030517578	217.14659118652344	364500
249	2021-07-19	218.47999572753906	218.6199951171875	213.74000549316406	216.3699951171875	213.7579803466797	371300
250	2021-07-20	216.6199951171875	224.11000061035156	216.6199951171875	223.25999450683594	220.56480407714844	524300
251	2021-07-21	225.16000366210938	227.32000732421875	221.58999633789062	224.02999877929688	221.3255157470703	562100
252	2021-07-22	224.02999877929688	226.5399932861328	219.89999389648438	221.5800018310547	218.9051055908203	631900
253	2021-07-23	223.02999877929688	227.0500030517578	221.82000732421875	224.58999633789062	221.87875366210938	478500
254	2021-07-26	225.0399932861328	226.66000366210938	219.82000732421875	220.1300048828125	217.4726104736328	533400
255	2021-07-27	219.0500030517578	221.36000061035156	216.2899932861328	220.44000244140625	217.7788543701172	519100
256	2021-07-28	222.2100067138672	223.66000366210938	218.5500030517578	220.2899932861328	217.63067626953125	357400
257	2021-07-29	222.27999877929688	222.82000732421875	219.8300018310547	221.02999877929688	218.3617401123047	290000
258	2021-07-30	220.64999389648438	222.8699951171875	217.1300048828125	217.97999572753906	215.3485565185547	362600
259	2021-08-02	219.39999389648438	223.82000732421875	218.42999267578125	219.22000122070312	216.57357788085938	364200
260	2021-08-03	219.85000610351562	223.75999450683594	217.50999450683594	223.27000427246094	220.57469177246094	247500
261	2021-08-04	222.13999938964844	224.24000549316406	221.39999389648438	221.47999572753906	218.80630493164062	372200
262	2021-08-05	223.2100067138672	224.88999938964844	221.6199951171875	222.9499969482422	220.25856018066406	326000
263	2021-08-06	224.77999877929688	226.10000610351562	223.16000366210938	224.44000244140625	221.73057556152344	269300
264	2021-08-09	223.13999938964844	224.77999877929688	222.3300018310547	223.4600067138672	220.7624053955078	195800
265	2021-08-10	223.61000061035156	227.27000427246094	222.8300018310547	225.35000610351562	222.6295928955078	278600
266	2021-08-11	226.0	230.08999633789062	224.60000610351562	229.83999633789062	227.0653839111328	290400
267	2021-08-12	230.42999267578125	231.5500030517578	226.8800048828125	227.8300018310547	225.07965087890625	207400
268	2021-08-13	227.97000122070312	230.42999267578125	227.24000549316406	230.13999938964844	227.3617706298828	461700
269	2021-08-16	229.8000030517578	231.6699981689453	227.64999389648438	231.6300048828125	228.83377075195312	211300
270	2021-08-17	229.80999755859375	229.80999755859375	224.66000366210938	225.92999267578125	223.20257568359375	350800
271	2021-08-18	225.0	225.0	220.1300048828125	220.35000610351562	217.68995666503906	330100
272	2021-08-19	216.8300018310547	218.83999633789062	214.8300018310547	216.3800048828125	214.96783447265625	302200
273	2021-08-20	216.5	219.8000030517578	215.1199951171875	219.52999877929688	218.09727478027344	240300
274	2021-08-23	221.8000030517578	223.30999755859375	221.0800018310547	222.16000366210938	220.71011352539062	278200
275	2021-08-24	222.75999450683594	226.97999572753906	222.19000244140625	225.33999633789062	223.86935424804688	428500
276	2021-08-25	225.47000122070312	228.2899932861328	225.02000427246094	226.27000427246094	224.7932891845703	300100
277	2021-08-26	226.02000427246094	226.3800048828125	224.22999572753906	224.8300018310547	223.36268615722656	197100
278	2021-08-27	225.5500030517578	228.5800018310547	224.86000061035156	227.24000549316406	225.7569580078125	203100
279	2021-08-30	227.80999755859375	228.91000366210938	225.75999450683594	226.16000366210938	224.6840057373047	150900
280	2021-08-31	226.72000122070312	226.72000122070312	223.3699951171875	224.9499969482422	223.4818878173828	403600
281	2021-09-01	225.50999450683594	226.39999389648438	222.66000366210938	224.92999267578125	223.46202087402344	318600
282	2021-09-02	226.25	228.32000732421875	224.86000061035156	228.22000122070312	226.73056030273438	256500
283	2021-09-03	227.5399932861328	228.7100067138672	226.1300048828125	226.89999389648438	225.41915893554688	174100
284	2021-09-07	225.61000061035156	225.72000122070312	221.58999633789062	221.8300018310547	220.38226318359375	248000
285	2021-09-08	221.02999877929688	223.4199981689453	220.52000427246094	223.30999755859375	221.85260009765625	260900
286	2021-09-09	222.3000030517578	223.02999877929688	218.57000732421875	220.30999755859375	218.87217712402344	227100
287	2021-09-10	222.0	222.0	217.9499969482422	218.63999938964844	217.21307373046875	267700
288	2021-09-13	220.44000244140625	223.00999450683594	216.08999633789062	219.22000122070312	217.78929138183594	251500
289	2021-09-14	219.22000122070312	219.74000549316406	214.74000549316406	216.07000732421875	214.65985107421875	224000
290	2021-09-15	215.94000244140625	221.00999450683594	215.13999938964844	220.4499969482422	219.01126098632812	319500
291	2021-09-16	220.42999267578125	220.7899932861328	218.72999572753906	219.4600067138672	218.02774047851562	176700
292	2021-09-17	212.69000244140625	216.2899932861328	212.41000366210938	213.60000610351562	212.2059783935547	837200
293	2021-09-20	210.3699951171875	212.47999572753906	209.00999450683594	211.8699951171875	210.4872589111328	478200
294	2021-09-21	212.75999450683594	212.75999450683594	206.25999450683594	210.0	208.6294708251953	594300
295	2021-09-22	212.72999572753906	214.17999267578125	210.77999877929688	212.02000427246094	210.63629150390625	541600
296	2021-09-23	212.86000061035156	217.0800018310547	212.19000244140625	215.3699951171875	213.96441650390625	579000
297	2021-09-24	214.36000061035156	215.75	213.6999969482422	214.58999633789062	213.18951416015625	246500
298	2021-09-27	214.89999389648438	218.66000366210938	214.89999389648438	216.88999938964844	215.47450256347656	428000
299	2021-09-28	217.69000244140625	217.69000244140625	214.0800018310547	215.1699981689453	213.76571655273438	293200
300	2021-09-29	215.97000122070312	216.83999633789062	212.60000610351562	215.07000732421875	213.6663818359375	563700
301	2021-09-30	215.8300018310547	216.5	208.91000366210938	208.9499969482422	207.58631896972656	735000
302	2021-10-01	210.5	210.8800048828125	205.3300018310547	209.4199981689453	208.05325317382812	542900
303	2021-10-04	208.32000732421875	214.85000610351562	208.25999450683594	213.5	212.10662841796875	920600
304	2021-10-05	213.5	218.74000549316406	212.07000732421875	215.67999267578125	214.2723846435547	315800
305	2021-10-06	214.41000366210938	216.72000122070312	211.97999572753906	216.11000061035156	214.6995849609375	362900
306	2021-10-07	218.3300018310547	220.33999633789062	215.77999877929688	216.16000366210938	214.749267578125	360400
307	2021-10-08	216.41000366210938	217.4499969482422	213.97000122070312	215.52999877929688	214.1233673095703	327100
308	2021-10-11	215.9199981689453	217.38999938964844	213.3800048828125	213.6699981689453	212.2755126953125	238700
309	2021-10-12	214.16000366210938	216.10000610351562	213.30999755859375	214.60000610351562	213.19944763183594	224300
310	2021-10-13	215.19000244140625	215.83999633789062	211.25	213.1300048828125	211.73904418945312	305000
311	2021-10-14	214.69000244140625	219.1300048828125	214.3300018310547	218.9499969482422	217.52105712890625	292800
312	2021-10-15	220.99000549316406	221.4600067138672	219.1199951171875	219.1699981689453	217.7396240234375	276700
313	2021-10-18	217.72000122070312	223.0800018310547	216.7899932861328	222.60000610351562	221.14724731445312	310300
314	2021-10-19	224.1699981689453	225.41000366210938	221.5500030517578	225.2899932861328	223.81967163085938	345800
315	2021-10-20	225.66000366210938	229.02000427246094	224.0399932861328	228.02000427246094	226.5318603515625	538700
316	2021-10-21	224.5500030517578	227.77999877929688	211.30999755859375	212.50999450683594	211.12307739257812	997000
317	2021-10-22	214.57000732421875	216.6999969482422	209.80999755859375	210.42999267578125	209.05665588378906	701900
318	2021-10-25	210.0	211.8800048828125	206.77000427246094	210.16000366210938	208.78842163085938	563700
319	2021-10-26	211.0	211.27000427246094	205.5399932861328	205.6199951171875	204.27804565429688	544300
320	2021-10-27	205.25	205.50999450683594	201.22999572753906	202.02999877929688	200.71148681640625	541900
321	2021-10-28	202.02999877929688	207.0500030517578	202.02999877929688	205.80999755859375	204.46681213378906	370400
322	2021-10-29	205.50999450683594	207.02999877929688	202.11000061035156	203.22999572753906	201.9036407470703	343600
323	2021-11-01	203.91000366210938	205.64999389648438	203.5500030517578	204.77999877929688	203.4435272216797	231200
324	2021-11-02	205.0	205.1300048828125	201.07000732421875	205.0800018310547	203.7415771484375	469400
325	2021-11-03	204.5	211.0800018310547	204.24000549316406	211.02999877929688	209.65274047851562	284900
326	2021-11-04	211.0	211.60000610351562	207.86000061035156	209.60000610351562	208.23208618164062	232700
327	2021-11-05	213.13999938964844	218.58999633789062	209.7100067138672	212.00999450683594	210.6263427734375	554700
328	2021-11-08	213.57000732421875	214.89999389648438	212.92999267578125	214.11000061035156	212.712646484375	273900
329	2021-11-09	213.3699951171875	215.13999938964844	212.9499969482422	214.85000610351562	213.44781494140625	323200
330	2021-11-10	214.60000610351562	218.47000122070312	214.4499969482422	218.08999633789062	216.6666717529297	451600
331	2021-11-11	218.0800018310547	220.7100067138672	217.36000061035156	220.10000610351562	218.66355895996094	366700
332	2021-11-12	221.00999450683594	222.5399932861328	219.6300048828125	221.25	219.80604553222656	453600
333	2021-11-15	221.72999572753906	222.5800018310547	219.7899932861328	221.67999267578125	220.2332305908203	449000
334	2021-11-16	222.5399932861328	224.66000366210938	221.9199981689453	223.66000366210938	222.2003173828125	436500
335	2021-11-17	223.5	224.08999633789062	216.88999938964844	217.5800018310547	216.16000366210938	552800
336	2021-11-18	217.02000427246094	217.19000244140625	214.07000732421875	215.75999450683594	215.75999450683594	603900
337	2021-11-19	215.72000122070312	218.6699981689453	214.74000549316406	215.64999389648438	215.64999389648438	251700
338	2021-11-22	216.6999969482422	219.5	216.24000549316406	216.83999633789062	216.83999633789062	307800
339	2021-11-23	216.89999389648438	217.61000061035156	213.35000610351562	217.11000061035156	217.11000061035156	317200
340	2021-11-24	216.86000061035156	217.00999450683594	213.92999267578125	215.42999267578125	215.42999267578125	297600
341	2021-11-26	210.13999938964844	212.32000732421875	208.0	211.3000030517578	211.3000030517578	242800
342	2021-11-29	213.1199951171875	213.60000610351562	209.5800018310547	212.82000732421875	212.82000732421875	300100
343	2021-11-30	209.94000244140625	210.27000427246094	205.33999633789062	205.91000366210938	205.91000366210938	607300
344	2021-12-01	209.25	211.2899932861328	202.69000244140625	202.77000427246094	202.77000427246094	367000
345	2021-12-02	204.50999450683594	211.1999969482422	203.39999389648438	210.07000732421875	210.07000732421875	271500
346	2021-12-03	210.72000122070312	211.9499969482422	209.0800018310547	211.1199951171875	211.1199951171875	211900