Volt/voltron/data/SNPS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	195.82000732421875	196.27999877929688	190.9199981689453	193.3699951171875	193.3699951171875	1206500
3	2020-07-27	194.61000061035156	198.08999633789062	194.1199951171875	197.08999633789062	197.08999633789062	549200
4	2020-07-28	196.64999389648438	197.8699951171875	194.3699951171875	194.89999389648438	194.89999389648438	423900
5	2020-07-29	196.0	199.85000610351562	196.0	198.4199981689453	198.4199981689453	609100
6	2020-07-30	195.42999267578125	200.11000061035156	193.89999389648438	199.33999633789062	199.33999633789062	374800
7	2020-07-31	200.60000610351562	200.60000610351562	194.92999267578125	199.22000122070312	199.22000122070312	985500
8	2020-08-03	200.74000549316406	204.11000061035156	200.02000427246094	202.8000030517578	202.8000030517578	513100
9	2020-08-04	202.0	202.8000030517578	199.4499969482422	201.85000610351562	201.85000610351562	560500
10	2020-08-05	202.44000244140625	203.7100067138672	200.75999450683594	201.55999755859375	201.55999755859375	465200
11	2020-08-06	201.2100067138672	202.5800018310547	198.89999389648438	202.25999450683594	202.25999450683594	465900
12	2020-08-07	201.35000610351562	202.22000122070312	196.13999938964844	198.7899932861328	198.7899932861328	518300
13	2020-08-10	197.91000366210938	198.19000244140625	194.39999389648438	195.63999938964844	195.63999938964844	745800
14	2020-08-11	195.8699951171875	195.8699951171875	190.5	191.0399932861328	191.0399932861328	1179700
15	2020-08-12	191.1999969482422	195.07000732421875	191.0399932861328	194.33999633789062	194.33999633789062	802200
16	2020-08-13	195.14999389648438	198.5	194.13999938964844	196.35000610351562	196.35000610351562	601300
17	2020-08-14	195.77000427246094	198.27999877929688	195.4600067138672	196.16000366210938	196.16000366210938	459100
18	2020-08-17	197.94000244140625	200.47000122070312	197.25	200.2100067138672	200.2100067138672	618700
19	2020-08-18	201.4199981689453	201.61000061035156	199.30999755859375	200.08999633789062	200.08999633789062	860400
20	2020-08-19	200.66000366210938	201.8000030517578	197.47000122070312	198.22000122070312	198.22000122070312	833300
21	2020-08-20	206.5	216.19000244140625	202.10000610351562	215.16000366210938	215.16000366210938	2521000
22	2020-08-21	213.61000061035156	214.4499969482422	207.2899932861328	213.10000610351562	213.10000610351562	2014100
23	2020-08-24	214.89999389648438	216.63999938964844	210.55999755859375	213.77000427246094	213.77000427246094	730400
24	2020-08-25	212.7100067138672	216.2100067138672	211.77000427246094	216.1699981689453	216.1699981689453	621000
25	2020-08-26	216.88999938964844	221.32000732421875	216.6699981689453	219.77000427246094	219.77000427246094	704700
26	2020-08-27	220.47000122070312	221.0	215.30999755859375	217.1699981689453	217.1699981689453	711200
27	2020-08-28	217.16000366210938	219.88999938964844	216.7899932861328	219.49000549316406	219.49000549316406	626700
28	2020-08-31	219.1699981689453	222.02999877929688	218.36000061035156	221.3000030517578	221.3000030517578	997900
29	2020-09-01	221.17999267578125	226.2100067138672	220.24000549316406	225.33999633789062	225.33999633789062	679300
30	2020-09-02	226.66000366210938	230.1199951171875	223.22999572753906	229.36000061035156	229.36000061035156	711200
31	2020-09-03	226.75	226.75999450683594	212.75999450683594	214.7899932861328	214.7899932861328	1150300
32	2020-09-04	213.5	215.22000122070312	202.85000610351562	208.97999572753906	208.97999572753906	1102100
33	2020-09-08	202.9499969482422	206.1300048828125	198.47000122070312	198.99000549316406	198.99000549316406	1456700
34	2020-09-09	203.22999572753906	206.80999755859375	199.16000366210938	205.3300018310547	205.3300018310547	784400
35	2020-09-10	205.83999633789062	209.11000061035156	202.1300048828125	203.27999877929688	203.27999877929688	715100
36	2020-09-11	205.5500030517578	207.05999755859375	198.52000427246094	200.24000549316406	200.24000549316406	752700
37	2020-09-14	202.24000549316406	206.67999267578125	201.8000030517578	205.5399932861328	205.5399932861328	622100
38	2020-09-15	208.1300048828125	211.8300018310547	205.97999572753906	210.9499969482422	210.9499969482422	621900
39	2020-09-16	212.47000122070312	213.1999969482422	206.72000122070312	206.86000061035156	206.86000061035156	737200
40	2020-09-17	201.0399932861328	203.80999755859375	198.19000244140625	201.86000061035156	201.86000061035156	910500
41	2020-09-18	202.0399932861328	203.22000122070312	194.1999969482422	197.92999267578125	197.92999267578125	1357300
42	2020-09-21	195.89999389648438	202.17999267578125	193.5500030517578	201.97999572753906	201.97999572753906	604900
43	2020-09-22	203.41000366210938	205.07000732421875	198.91000366210938	204.8000030517578	204.8000030517578	752800
44	2020-09-23	203.61000061035156	203.8300018310547	196.82000732421875	197.86000061035156	197.86000061035156	553200
45	2020-09-24	196.4600067138672	202.8300018310547	196.4600067138672	201.50999450683594	201.50999450683594	850100
46	2020-09-25	201.27000427246094	209.27000427246094	200.05999755859375	208.5	208.5	808700
47	2020-09-28	210.50999450683594	212.83999633789062	209.25999450683594	212.63999938964844	212.63999938964844	699600
48	2020-09-29	213.1199951171875	215.39999389648438	211.8000030517578	212.32000732421875	212.32000732421875	628400
49	2020-09-30	211.2100067138672	216.86000061035156	210.8000030517578	213.97999572753906	213.97999572753906	696400
50	2020-10-01	216.3699951171875	219.69000244140625	216.00999450683594	217.08999633789062	217.08999633789062	718700
51	2020-10-02	212.86000061035156	216.00999450683594	210.3300018310547	212.0500030517578	212.0500030517578	751100
52	2020-10-05	213.1199951171875	216.66000366210938	213.0	216.63999938964844	216.63999938964844	544100
53	2020-10-06	215.60000610351562	218.66000366210938	213.0800018310547	214.33999633789062	214.33999633789062	689500
54	2020-10-07	215.7100067138672	220.38999938964844	214.77999877929688	219.52999877929688	219.52999877929688	498500
55	2020-10-08	221.42999267578125	221.60000610351562	218.4499969482422	219.02999877929688	219.02999877929688	373800
56	2020-10-09	220.99000549316406	224.5	220.86000061035156	222.82000732421875	222.82000732421875	561600
57	2020-10-12	225.64999389648438	231.60000610351562	223.5800018310547	228.92999267578125	228.92999267578125	854300
58	2020-10-13	232.74000549316406	232.74000549316406	227.88999938964844	228.17999267578125	228.17999267578125	579100
59	2020-10-14	229.14999389648438	229.7100067138672	224.25999450683594	226.80999755859375	226.80999755859375	604900
60	2020-10-15	224.24000549316406	228.1699981689453	222.24000549316406	228.02999877929688	228.02999877929688	591200
61	2020-10-16	228.61000061035156	231.0800018310547	226.33999633789062	226.47999572753906	226.47999572753906	529600
62	2020-10-19	226.2899932861328	230.1199951171875	223.6699981689453	224.3699951171875	224.3699951171875	442700
63	2020-10-20	225.9499969482422	228.61000061035156	223.55999755859375	226.39999389648438	226.39999389648438	550500
64	2020-10-21	225.8300018310547	229.94000244140625	225.42999267578125	227.4499969482422	227.4499969482422	658300
65	2020-10-22	228.41000366210938	228.41000366210938	222.22000122070312	225.1699981689453	225.1699981689453	632800
66	2020-10-23	226.14999389648438	226.8699951171875	222.82000732421875	226.74000549316406	226.74000549316406	646000
67	2020-10-26	223.89999389648438	226.25	217.85000610351562	220.6300048828125	220.6300048828125	600300
68	2020-10-27	222.63999938964844	225.0	221.4199981689453	222.91000366210938	222.91000366210938	536200
69	2020-10-28	220.07000732421875	224.9199981689453	216.10000610351562	217.82000732421875	217.82000732421875	671500
70	2020-10-29	218.05999755859375	221.94000244140625	217.77000427246094	219.4600067138672	219.4600067138672	500400
71	2020-10-30	217.10000610351562	219.41000366210938	212.2100067138672	213.86000061035156	213.86000061035156	777400
72	2020-11-02	215.52000427246094	218.47999572753906	212.3300018310547	215.77999877929688	215.77999877929688	765000
73	2020-11-03	218.92999267578125	223.47000122070312	217.3800048828125	221.74000549316406	221.74000549316406	502100
74	2020-11-04	229.72000122070312	234.97000122070312	227.75	233.30999755859375	233.30999755859375	1006700
75	2020-11-05	239.52999877929688	241.82000732421875	237.1699981689453	240.55999755859375	240.55999755859375	634400
76	2020-11-06	240.8800048828125	243.66000366210938	237.75	241.77999877929688	241.77999877929688	586600
77	2020-11-09	243.50999450683594	246.69000244140625	233.7899932861328	233.7899932861328	233.7899932861328	983800
78	2020-11-10	229.6699981689453	229.6699981689453	218.5800018310547	219.3300018310547	219.3300018310547	1315600
79	2020-11-11	222.44000244140625	227.77999877929688	222.07000732421875	224.89999389648438	224.89999389648438	842800
80	2020-11-12	227.66000366210938	229.00999450683594	222.80999755859375	223.75999450683594	223.75999450683594	472800
81	2020-11-13	226.02000427246094	227.5	223.8800048828125	226.22999572753906	226.22999572753906	430000
82	2020-11-16	224.5800018310547	226.1699981689453	220.66000366210938	222.33999633789062	222.33999633789062	639400
83	2020-11-17	221.82000732421875	222.9600067138672	219.0399932861328	221.1999969482422	221.1999969482422	1071500
84	2020-11-18	220.27000427246094	221.0	216.16000366210938	218.19000244140625	218.19000244140625	1041800
85	2020-11-19	218.1199951171875	223.16000366210938	216.3000030517578	221.27999877929688	221.27999877929688	819700
86	2020-11-20	221.60000610351562	224.25	218.07000732421875	218.50999450683594	218.50999450683594	722800
87	2020-11-23	218.8800048828125	220.49000549316406	213.25	216.0	216.0	708400
88	2020-11-24	215.5500030517578	217.16000366210938	211.1999969482422	215.49000549316406	215.49000549316406	914600
89	2020-11-25	216.97999572753906	220.75999450683594	216.39999389648438	217.02000427246094	217.02000427246094	701500
90	2020-11-27	219.8300018310547	225.7899932861328	219.3300018310547	225.4199981689453	225.4199981689453	384800
91	2020-11-30	225.72000122070312	228.1999969482422	222.7899932861328	227.5	227.5	1071200
92	2020-12-01	226.36000061035156	231.1199951171875	224.07000732421875	230.02000427246094	230.02000427246094	791400
93	2020-12-02	228.35000610351562	228.50999450683594	223.9199981689453	224.72000122070312	224.72000122070312	818900
94	2020-12-03	225.33999633789062	237.9199981689453	222.0	234.47000122070312	234.47000122070312	2008500
95	2020-12-04	235.27999877929688	240.1199951171875	234.57000732421875	236.8800048828125	236.8800048828125	1057400
96	2020-12-07	238.3800048828125	241.0	236.8300018310547	239.1699981689453	239.1699981689453	623000
97	2020-12-08	241.3000030517578	241.3000030517578	236.63999938964844	238.75999450683594	238.75999450683594	747100
98	2020-12-09	238.64999389648438	238.64999389648438	231.25999450683594	232.77000427246094	232.77000427246094	801700
99	2020-12-10	231.6199951171875	235.0800018310547	229.2100067138672	234.1699981689453	234.1699981689453	702800
100	2020-12-11	234.00999450683594	236.5800018310547	232.3000030517578	236.38999938964844	236.38999938964844	718600
101	2020-12-14	236.91000366210938	242.72999572753906	235.8800048828125	238.86000061035156	238.86000061035156	715500
102	2020-12-15	241.11000061035156	243.13999938964844	239.49000549316406	242.74000549316406	242.74000549316406	581600
103	2020-12-16	244.3800048828125	249.10000610351562	243.50999450683594	248.10000610351562	248.10000610351562	912600
104	2020-12-17	249.7899932861328	253.10000610351562	246.38999938964844	250.2899932861328	250.2899932861328	848000
105	2020-12-18	250.8300018310547	255.72000122070312	248.1999969482422	255.0	255.0	1604800
106	2020-12-21	251.8300018310547	255.8000030517578	247.0	254.24000549316406	254.24000549316406	1121400
107	2020-12-22	255.0800018310547	258.4800109863281	254.50999450683594	258.04998779296875	258.04998779296875	759200
108	2020-12-23	259.0299987792969	260.260009765625	254.58999633789062	254.6999969482422	254.6999969482422	545500
109	2020-12-24	255.0	257.4800109863281	253.80999755859375	256.2799987792969	256.2799987792969	200200
110	2020-12-28	261.1300048828125	261.1300048828125	254.4199981689453	256.1600036621094	256.1600036621094	454000
111	2020-12-29	257.7699890136719	258.3399963378906	252.77999877929688	253.82000732421875	253.82000732421875	450100
112	2020-12-30	255.3699951171875	258.3399963378906	254.86000061035156	256.9100036621094	256.9100036621094	390100
113	2020-12-31	257.95001220703125	259.5199890136719	256.5	259.239990234375	259.239990234375	414800
114	2021-01-04	260.0	263.0	251.35000610351562	254.6999969482422	254.6999969482422	979700
115	2021-01-05	254.75999450683594	259.510009765625	253.7899932861328	258.8900146484375	258.8900146484375	791800
116	2021-01-06	253.2899932861328	255.0399932861328	249.25999450683594	249.6999969482422	249.6999969482422	854400
117	2021-01-07	252.67999267578125	259.44000244140625	252.22999572753906	258.8399963378906	258.8399963378906	743500
118	2021-01-08	259.989990234375	264.3299865722656	259.2900085449219	262.79998779296875	262.79998779296875	630400
119	2021-01-11	258.1600036621094	264.6199951171875	258.1600036621094	260.42999267578125	260.42999267578125	533300
120	2021-01-12	261.4800109863281	261.8399963378906	255.82000732421875	258.5799865722656	258.5799865722656	560200
121	2021-01-13	258.95001220703125	259.8800048828125	253.4600067138672	257.1400146484375	257.1400146484375	700800
122	2021-01-14	257.1199951171875	260.4800109863281	257.0	257.9100036621094	257.9100036621094	563000
123	2021-01-15	258.67999267578125	260.8599853515625	255.0	258.9200134277344	258.9200134277344	624200
124	2021-01-19	261.6600036621094	268.6400146484375	261.1000061035156	268.20001220703125	268.20001220703125	819300
125	2021-01-20	270.8299865722656	280.1099853515625	270.8299865722656	273.42999267578125	273.42999267578125	985500
126	2021-01-21	276.20001220703125	276.20001220703125	271.2699890136719	272.8699951171875	272.8699951171875	600000
127	2021-01-22	273.2300109863281	277.2200012207031	269.75	270.1400146484375	270.1400146484375	562900
128	2021-01-25	273.25	274.489990234375	265.0400085449219	269.6300048828125	269.6300048828125	475000
129	2021-01-26	269.8299865722656	270.1700134277344	265.30999755859375	266.0899963378906	266.0899963378906	563300
130	2021-01-27	262.5899963378906	266.510009765625	252.10000610351562	254.52999877929688	254.52999877929688	812800
131	2021-01-28	257.5	264.17999267578125	256.0199890136719	259.1600036621094	259.1600036621094	835500
132	2021-01-29	257.0799865722656	260.6099853515625	253.72000122070312	255.4499969482422	255.4499969482422	791300
133	2021-02-01	259.9599914550781	264.82000732421875	257.4100036621094	263.57000732421875	263.57000732421875	643000
134	2021-02-02	264.010009765625	270.1600036621094	264.010009765625	269.760009765625	269.760009765625	700000
135	2021-02-03	270.0	270.3699951171875	263.5199890136719	265.2099914550781	265.2099914550781	689000
136	2021-02-04	266.1199951171875	270.2699890136719	264.7200012207031	270.0899963378906	270.0899963378906	500900
137	2021-02-05	271.8599853515625	276.9700012207031	271.6099853515625	272.9200134277344	272.9200134277344	697500
138	2021-02-08	275.29998779296875	278.3900146484375	274.19000244140625	276.4800109863281	276.4800109863281	625200
139	2021-02-09	276.4800109863281	279.92999267578125	275.4100036621094	278.1600036621094	278.1600036621094	350300
140	2021-02-10	278.0299987792969	280.239990234375	275.5	276.8699951171875	276.8699951171875	703300
141	2021-02-11	279.0799865722656	287.1099853515625	278.3800048828125	286.70001220703125	286.70001220703125	666500
142	2021-02-12	286.7099914550781	293.30999755859375	285.0899963378906	292.0899963378906	292.0899963378906	604700
143	2021-02-16	299.6199951171875	300.9100036621094	289.9599914550781	290.6700134277344	290.6700134277344	1102400
144	2021-02-17	286.9100036621094	287.94000244140625	278.8599853515625	283.760009765625	283.760009765625	929400
145	2021-02-18	278.1000061035156	279.05999755859375	269.2900085449219	270.95001220703125	270.95001220703125	1160000
146	2021-02-19	272.6099853515625	274.8299865722656	267.3500061035156	268.07000732421875	268.07000732421875	1111700
147	2021-02-22	265.8299865722656	266.79998779296875	253.8699951171875	254.69000244140625	254.69000244140625	1150900
148	2021-02-23	251.74000549316406	254.6699981689453	246.08999633789062	253.2100067138672	253.2100067138672	1567100
149	2021-02-24	248.88999938964844	260.8900146484375	247.0	260.67999267578125	260.67999267578125	1294500
150	2021-02-25	258.8500061035156	259.7300109863281	242.1300048828125	244.08999633789062	244.08999633789062	1872600
151	2021-02-26	246.97000122070312	250.1199951171875	243.08999633789062	245.2100067138672	245.2100067138672	1989600
152	2021-03-01	249.33999633789062	254.30999755859375	248.33999633789062	254.1699981689453	254.1699981689453	1266700
153	2021-03-02	256.0	257.2300109863281	246.1999969482422	247.8699951171875	247.8699951171875	1001400
154	2021-03-03	245.74000549316406	246.0399932861328	235.9499969482422	236.92999267578125	236.92999267578125	1471500
155	2021-03-04	235.61000061035156	238.0	225.5500030517578	229.8000030517578	229.8000030517578	1549100
156	2021-03-05	230.10000610351562	231.6300048828125	217.82000732421875	227.8000030517578	227.8000030517578	1602700
157	2021-03-08	226.6300048828125	226.77000427246094	217.69000244140625	218.49000549316406	218.49000549316406	1305500
158	2021-03-09	226.2899932861328	232.94000244140625	226.13999938964844	228.39999389648438	228.39999389648438	1390100
159	2021-03-10	231.3800048828125	237.91000366210938	228.10000610351562	228.83999633789062	228.83999633789062	1331600
160	2021-03-11	234.5	237.92999267578125	233.17999267578125	234.25999450683594	234.25999450683594	1059100
161	2021-03-12	230.77000427246094	230.83999633789062	226.8000030517578	229.4499969482422	229.4499969482422	1342800
162	2021-03-15	229.47999572753906	235.0	228.02000427246094	234.8699951171875	234.8699951171875	858200
163	2021-03-16	239.75	239.75	232.41000366210938	234.0500030517578	234.0500030517578	811300
164	2021-03-17	230.92999267578125	237.35000610351562	228.22999572753906	235.61000061035156	235.61000061035156	1001500
165	2021-03-18	231.4199981689453	233.44000244140625	227.14999389648438	227.38999938964844	227.38999938964844	1185100
166	2021-03-19	227.42999267578125	230.77999877929688	225.5800018310547	227.86000061035156	227.86000061035156	1328100
167	2021-03-22	230.77999877929688	237.19000244140625	230.77999877929688	234.42999267578125	234.42999267578125	1013200
168	2021-03-23	235.5	238.33999633789062	234.0800018310547	235.1300048828125	235.1300048828125	887000
169	2021-03-24	237.3000030517578	238.82000732421875	233.00999450683594	233.0500030517578	233.0500030517578	817300
170	2021-03-25	230.8699951171875	232.6999969482422	226.6999969482422	231.6699981689453	231.6699981689453	758100
171	2021-03-26	231.22000122070312	243.22999572753906	229.3699951171875	242.75	242.75	1258400
172	2021-03-29	241.72000122070312	243.14999389648438	237.61000061035156	240.4600067138672	240.4600067138672	1125600
173	2021-03-30	237.67999267578125	240.47000122070312	233.2100067138672	239.60000610351562	239.60000610351562	912700
174	2021-03-31	241.9600067138672	249.27999877929688	241.77999877929688	247.77999877929688	247.77999877929688	1306100
175	2021-04-01	251.7899932861328	257.44000244140625	250.0800018310547	254.22999572753906	254.22999572753906	1000700
176	2021-04-05	255.17999267578125	260.42999267578125	255.17999267578125	260.1099853515625	260.1099853515625	1094100
177	2021-04-06	260.5400085449219	261.5	256.67999267578125	257.3599853515625	257.3599853515625	729800
178	2021-04-07	257.6199951171875	257.6600036621094	254.60000610351562	257.0	257.0	582200
179	2021-04-08	261.20001220703125	263.3299865722656	258.8399963378906	261.010009765625	261.010009765625	1080400
180	2021-04-09	259.8500061035156	262.5799865722656	258.3399963378906	261.8500061035156	261.8500061035156	579700
181	2021-04-12	259.6600036621094	260.3299865722656	257.0299987792969	258.04998779296875	258.04998779296875	880900
182	2021-04-13	261.1000061035156	263.70001220703125	259.54998779296875	261.92999267578125	261.92999267578125	704500
183	2021-04-14	262.1000061035156	264.30999755859375	257.6300048828125	258.5899963378906	258.5899963378906	713600
184	2021-04-15	262.32000732421875	263.8500061035156	260.0899963378906	262.1300048828125	262.1300048828125	904800
185	2021-04-16	261.8900146484375	262.0199890136719	257.7099914550781	260.7699890136719	260.7699890136719	639500
186	2021-04-19	258.6199951171875	258.8599853515625	247.39999389648438	250.63999938964844	250.63999938964844	1121600
187	2021-04-20	249.58999633789062	252.2899932861328	247.6699981689453	250.1699981689453	250.1699981689453	621200
188	2021-04-21	250.07000732421875	253.4600067138672	250.0	252.55999755859375	252.55999755859375	729700
189	2021-04-22	250.72000122070312	251.8699951171875	246.4199981689453	248.2100067138672	248.2100067138672	624200
190	2021-04-23	249.11000061035156	252.30999755859375	248.50999450683594	251.4499969482422	251.4499969482422	658900
191	2021-04-26	252.63999938964844	256.94000244140625	249.9199981689453	256.8800048828125	256.8800048828125	803200
192	2021-04-27	254.72999572753906	256.8599853515625	249.02999877929688	251.6999969482422	251.6999969482422	1049200
193	2021-04-28	250.10000610351562	252.58999633789062	247.41000366210938	251.3699951171875	251.3699951171875	720900
194	2021-04-29	254.38999938964844	254.94000244140625	249.5800018310547	252.50999450683594	252.50999450683594	551400
195	2021-04-30	250.3800048828125	252.47000122070312	246.0	247.05999755859375	247.05999755859375	718900
196	2021-05-03	248.91000366210938	249.8300018310547	243.97999572753906	244.80999755859375	244.80999755859375	480200
197	2021-05-04	241.22000122070312	242.3300018310547	234.55999755859375	237.07000732421875	237.07000732421875	1243700
198	2021-05-05	240.69000244140625	241.82000732421875	236.58999633789062	237.4600067138672	237.4600067138672	914400
199	2021-05-06	235.7899932861328	239.0800018310547	232.75	237.4600067138672	237.4600067138672	847500
200	2021-05-07	240.22999572753906	245.22000122070312	239.6199951171875	241.83999633789062	241.83999633789062	617700
201	2021-05-10	239.8800048828125	239.8800048828125	230.7100067138672	232.38999938964844	232.38999938964844	1006100
202	2021-05-11	228.27999877929688	236.39999389648438	225.02000427246094	234.82000732421875	234.82000732421875	1286900
203	2021-05-12	231.52000427246094	235.19000244140625	227.8000030517578	228.5399932861328	228.5399932861328	1567600
204	2021-05-13	229.4199981689453	233.58999633789062	228.60000610351562	230.86000061035156	230.86000061035156	775400
205	2021-05-14	234.8699951171875	240.75999450683594	232.83999633789062	239.6999969482422	239.6999969482422	858300
206	2021-05-17	236.5	238.89999389648438	233.5	236.0	236.0	1265200
207	2021-05-18	237.3300018310547	239.97000122070312	234.6300048828125	235.02999877929688	235.02999877929688	999200
208	2021-05-19	229.72999572753906	237.74000549316406	229.0399932861328	237.36000061035156	237.36000061035156	992300
209	2021-05-20	238.5	246.3800048828125	238.5	244.7100067138672	244.7100067138672	1616600
210	2021-05-21	247.00999450683594	248.2899932861328	240.75999450683594	242.0	242.0	1106700
211	2021-05-24	245.0	249.5800018310547	244.0	248.5800018310547	248.5800018310547	959400
212	2021-05-25	249.77999877929688	256.05999755859375	249.0500030517578	255.8300018310547	255.8300018310547	1181600
213	2021-05-26	257.989990234375	259.1300048828125	253.25	254.27999877929688	254.27999877929688	1038800
214	2021-05-27	253.8699951171875	256.1700134277344	251.75	254.6199951171875	254.6199951171875	1219500
215	2021-05-28	256.8599853515625	257.5299987792969	253.55999755859375	254.33999633789062	254.33999633789062	807200
216	2021-06-01	253.9199981689453	255.80999755859375	250.80999755859375	253.82000732421875	253.82000732421875	866900
217	2021-06-02	255.36000061035156	256.8500061035156	252.24000549316406	253.0500030517578	253.0500030517578	672600
218	2021-06-03	249.50999450683594	252.60000610351562	247.8699951171875	250.58999633789062	250.58999633789062	662700
219	2021-06-04	251.9499969482422	256.25	251.86000061035156	255.8800048828125	255.8800048828125	454900
220	2021-06-07	255.11000061035156	255.25	250.75999450683594	252.58999633789062	252.58999633789062	470000
221	2021-06-08	256.29998779296875	256.9100036621094	254.4499969482422	254.99000549316406	254.99000549316406	595600
222	2021-06-09	256.5299987792969	258.57000732421875	255.1199951171875	256.05999755859375	256.05999755859375	467600
223	2021-06-10	256.3699951171875	262.4200134277344	255.3000030517578	262.07000732421875	262.07000732421875	790600
224	2021-06-11	261.6199951171875	264.0	260.8599853515625	263.07000732421875	263.07000732421875	492900
225	2021-06-14	263.1400146484375	266.5	261.95001220703125	266.489990234375	266.489990234375	528000
226	2021-06-15	266.489990234375	267.2200012207031	263.7300109863281	264.0899963378906	264.0899963378906	660300
227	2021-06-16	264.3999938964844	266.4200134277344	258.17999267578125	261.4100036621094	261.4100036621094	861600
228	2021-06-17	261.29998779296875	266.6199951171875	257.67999267578125	265.1400146484375	265.1400146484375	861700
229	2021-06-18	266.32000732421875	268.510009765625	263.3599853515625	265.8599853515625	265.8599853515625	1376700
230	2021-06-21	265.2900085449219	267.3900146484375	262.5799865722656	264.79998779296875	264.79998779296875	862000
231	2021-06-22	265.1300048828125	268.9100036621094	264.32000732421875	268.4599914550781	268.4599914550781	499300
232	2021-06-23	268.6099853515625	270.5799865722656	267.510009765625	268.8599853515625	268.8599853515625	543200
233	2021-06-24	272.20001220703125	274.30999755859375	271.5199890136719	273.79998779296875	273.79998779296875	802400
234	2021-06-25	273.45001220703125	275.2900085449219	267.5400085449219	268.9700012207031	268.9700012207031	2959100
235	2021-06-28	270.95001220703125	274.7900085449219	270.19000244140625	274.0299987792969	274.0299987792969	960800
236	2021-06-29	271.5799865722656	276.2799987792969	270.67999267578125	276.17999267578125	276.17999267578125	474200
237	2021-06-30	276.239990234375	277.5299987792969	274.0199890136719	275.7900085449219	275.7900085449219	859400
238	2021-07-01	276.6099853515625	278.1000061035156	274.8900146484375	277.1099853515625	277.1099853515625	1011500
239	2021-07-02	279.0	280.9599914550781	278.8900146484375	279.1600036621094	279.1600036621094	535900
240	2021-07-06	279.95001220703125	281.19000244140625	275.95001220703125	279.2900085449219	279.2900085449219	686200
241	2021-07-07	281.2900085449219	282.4599914550781	276.82000732421875	279.8599853515625	279.8599853515625	544000
242	2021-07-08	276.6600036621094	280.0299987792969	275.3599853515625	278.8599853515625	278.8599853515625	867300
243	2021-07-09	278.92999267578125	281.3399963378906	276.3299865722656	280.75	280.75	478500
244	2021-07-12	282.0299987792969	283.0899963378906	277.739990234375	278.55999755859375	278.55999755859375	458200
245	2021-07-13	278.5	279.5400085449219	276.9700012207031	278.0899963378906	278.0899963378906	595000
246	2021-07-14	279.7200012207031	281.1199951171875	277.6400146484375	279.0799865722656	279.0799865722656	753400
247	2021-07-15	280.05999755859375	280.05999755859375	276.19000244140625	277.67999267578125	277.67999267578125	716500
248	2021-07-16	277.5	279.7699890136719	276.20001220703125	276.55999755859375	276.55999755859375	458000
249	2021-07-19	273.8800048828125	275.05999755859375	272.17999267578125	274.4800109863281	274.4800109863281	819400
250	2021-07-20	275.25	279.6199951171875	273.2799987792969	277.8900146484375	277.8900146484375	893500
251	2021-07-21	277.7300109863281	278.260009765625	274.8800048828125	278.2200012207031	278.2200012207031	889500
252	2021-07-22	278.8999938964844	282.2200012207031	278.05999755859375	281.6000061035156	281.6000061035156	558600
253	2021-07-23	282.94000244140625	286.1099853515625	281.489990234375	285.07000732421875	285.07000732421875	401400
254	2021-07-26	284.3500061035156	286.0299987792969	282.9100036621094	283.8900146484375	283.8900146484375	498700
255	2021-07-27	283.95001220703125	284.1099853515625	277.2200012207031	281.1600036621094	281.1600036621094	531600
256	2021-07-28	282.3699951171875	284.489990234375	281.8399963378906	283.69000244140625	283.69000244140625	526100
257	2021-07-29	283.5199890136719	287.3399963378906	283.5	285.5299987792969	285.5299987792969	359300
258	2021-07-30	284.0799865722656	288.3500061035156	283.55999755859375	287.989990234375	287.989990234375	523000
259	2021-08-02	289.82000732421875	290.8999938964844	286.45001220703125	287.6099853515625	287.6099853515625	477000
260	2021-08-03	288.20001220703125	290.239990234375	286.010009765625	289.20001220703125	289.20001220703125	406200
261	2021-08-04	289.7799987792969	292.5400085449219	287.92999267578125	291.489990234375	291.489990234375	418100
262	2021-08-05	292.0899963378906	293.3699951171875	290.25	293.20001220703125	293.20001220703125	358200
263	2021-08-06	292.3299865722656	293.4700012207031	289.6000061035156	292.42999267578125	292.42999267578125	401400
264	2021-08-09	293.7900085449219	293.92999267578125	290.7099914550781	291.3999938964844	291.3999938964844	384800
265	2021-08-10	292.82000732421875	293.3900146484375	286.6400146484375	288.25	288.25	432800
266	2021-08-11	290.0400085449219	290.7799987792969	287.8500061035156	288.95001220703125	288.95001220703125	372800
267	2021-08-12	288.8900146484375	292.70001220703125	287.6300048828125	292.19000244140625	292.19000244140625	506500
268	2021-08-13	292.55999755859375	295.75	291.6199951171875	293.1199951171875	293.1199951171875	806500
269	2021-08-16	292.489990234375	294.5899963378906	290.7699890136719	294.4200134277344	294.4200134277344	715000
270	2021-08-17	292.04998779296875	293.75	288.1199951171875	291.6199951171875	291.6199951171875	746000
271	2021-08-18	288.95001220703125	294.5	288.95001220703125	290.6300048828125	290.6300048828125	877100
272	2021-08-19	302.6000061035156	317.9599914550781	302.1099853515625	315.989990234375	315.989990234375	2489800
273	2021-08-20	315.3399963378906	317.6700134277344	310.5400085449219	316.8800048828125	316.8800048828125	1322100
274	2021-08-23	316.42999267578125	321.6199951171875	315.05999755859375	320.9200134277344	320.9200134277344	726400
275	2021-08-24	322.2099914550781	325.0799865722656	321.1700134277344	324.95001220703125	324.95001220703125	627700
276	2021-08-25	324.3500061035156	327.5799865722656	323.8699951171875	325.010009765625	325.010009765625	521600
277	2021-08-26	324.7699890136719	327.6199951171875	322.8800048828125	326.510009765625	326.510009765625	823000
278	2021-08-27	327.0	333.4599914550781	327.0	331.80999755859375	331.80999755859375	512400
279	2021-08-30	331.94000244140625	334.7699890136719	331.94000244140625	334.2799987792969	334.2799987792969	452100
280	2021-08-31	335.010009765625	335.010009765625	330.80999755859375	332.239990234375	332.239990234375	830400
281	2021-09-01	331.69000244140625	335.0	331.4599914550781	333.6300048828125	333.6300048828125	693400
282	2021-09-02	334.9200134277344	338.1199951171875	334.5299987792969	337.739990234375	337.739990234375	706900
283	2021-09-03	337.0400085449219	340.6600036621094	335.9200134277344	336.6400146484375	336.6400146484375	732500
284	2021-09-07	336.5	338.0	331.7699890136719	336.32000732421875	336.32000732421875	655300
285	2021-09-08	335.79998779296875	338.67999267578125	333.8599853515625	336.5899963378906	336.5899963378906	448600
286	2021-09-09	336.3900146484375	336.80999755859375	332.6000061035156	333.54998779296875	333.54998779296875	523200
287	2021-09-10	335.5799865722656	336.7799987792969	332.0799865722656	332.489990234375	332.489990234375	491600
288	2021-09-13	334.489990234375	336.5299987792969	327.5199890136719	331.5899963378906	331.5899963378906	534700
289	2021-09-14	332.75	334.07000732421875	330.3999938964844	332.5899963378906	332.5899963378906	613800
290	2021-09-15	333.0	336.6400146484375	331.739990234375	336.0899963378906	336.0899963378906	587100
291	2021-09-16	335.5	336.8500061035156	333.20001220703125	335.3800048828125	335.3800048828125	738600
292	2021-09-17	329.05999755859375	331.3299865722656	319.8299865722656	325.5400085449219	325.5400085449219	2041600
293	2021-09-20	321.6700134277344	324.0	317.44000244140625	321.29998779296875	321.29998779296875	909800
294	2021-09-21	323.3599853515625	323.6099853515625	317.70001220703125	317.8999938964844	317.8999938964844	933900
295	2021-09-22	319.0	321.9200134277344	314.0299987792969	320.5199890136719	320.5199890136719	840600
296	2021-09-23	322.4599914550781	324.7900085449219	320.4700012207031	322.8800048828125	322.8800048828125	441600
297	2021-09-24	320.5899963378906	322.5899963378906	318.19000244140625	321.94000244140625	321.94000244140625	370100
298	2021-09-27	318.07000732421875	318.95001220703125	312.3800048828125	313.3999938964844	313.3999938964844	610600
299	2021-09-28	307.3599853515625	308.9599914550781	299.6400146484375	301.92999267578125	301.92999267578125	1005900
300	2021-09-29	303.2200012207031	305.5899963378906	301.1499938964844	302.6199951171875	302.6199951171875	682000
301	2021-09-30	305.0	306.7300109863281	298.30999755859375	299.4100036621094	299.4100036621094	721200
302	2021-10-01	299.4100036621094	303.95001220703125	295.8500061035156	302.489990234375	302.489990234375	623400
303	2021-10-04	299.45001220703125	300.3500061035156	287.0199890136719	289.25	289.25	893900
304	2021-10-05	291.30999755859375	295.3399963378906	289.3599853515625	293.3500061035156	293.3500061035156	714500
305	2021-10-06	290.0	294.8299865722656	288.82000732421875	294.57000732421875	294.57000732421875	707700
306	2021-10-07	298.239990234375	302.1000061035156	297.29998779296875	298.3699951171875	298.3699951171875	760500
307	2021-10-08	299.1499938964844	299.2900085449219	291.010009765625	291.6600036621094	291.6600036621094	635000
308	2021-10-11	290.6300048828125	293.760009765625	288.5299987792969	288.739990234375	288.739990234375	356400
309	2021-10-12	291.3500061035156	295.0	290.4599914550781	292.0400085449219	292.0400085449219	576400
310	2021-10-13	295.79998779296875	299.4800109863281	295.3900146484375	296.29998779296875	296.29998779296875	616200
311	2021-10-14	301.1300048828125	306.2300109863281	300.5400085449219	304.8299865722656	304.8299865722656	598900
312	2021-10-15	305.6300048828125	306.6600036621094	304.1400146484375	306.260009765625	306.260009765625	418500
313	2021-10-18	305.20001220703125	307.4599914550781	303.8999938964844	307.2200012207031	307.2200012207031	420200
314	2021-10-19	308.30999755859375	312.0199890136719	307.25	311.0	311.0	513400
315	2021-10-20	314.0	316.44000244140625	312.67999267578125	315.5	315.5	562800
316	2021-10-21	315.70001220703125	322.2099914550781	314.2099914550781	321.010009765625	321.010009765625	625500
317	2021-10-22	322.5899963378906	326.94000244140625	320.5	321.1199951171875	321.1199951171875	520200
318	2021-10-25	321.5	325.4200134277344	321.1300048828125	324.0	324.0	427900
319	2021-10-26	326.0	332.3999938964844	325.54998779296875	328.0299987792969	328.0299987792969	665500
320	2021-10-27	327.4700012207031	328.55999755859375	318.8599853515625	319.1300048828125	319.1300048828125	822500
321	2021-10-28	320.54998779296875	327.0799865722656	320.54998779296875	326.7799987792969	326.7799987792969	554100
322	2021-10-29	325.6300048828125	333.6400146484375	325.3900146484375	333.17999267578125	333.17999267578125	578500
323	2021-11-01	333.45001220703125	335.7300109863281	329.29998779296875	329.8399963378906	329.8399963378906	547700
324	2021-11-02	330.9100036621094	334.6000061035156	329.8299865722656	333.19000244140625	333.19000244140625	532300
325	2021-11-03	333.29998779296875	334.0400085449219	328.2699890136719	333.4100036621094	333.4100036621094	460600
326	2021-11-04	333.8399963378906	341.8500061035156	331.3800048828125	341.7200012207031	341.7200012207031	634200
327	2021-11-05	343.3699951171875	345.1199951171875	340.510009765625	340.75	340.75	515700
328	2021-11-08	341.739990234375	344.1199951171875	338.6099853515625	342.9100036621094	342.9100036621094	370400
329	2021-11-09	343.4800109863281	348.3900146484375	341.9100036621094	348.260009765625	348.260009765625	703600
330	2021-11-10	347.0299987792969	348.8500061035156	337.0199890136719	337.6600036621094	337.6600036621094	562100
331	2021-11-11	341.17999267578125	344.0199890136719	339.30999755859375	340.3599853515625	340.3599853515625	391800
332	2021-11-12	341.2099914550781	347.0899963378906	340.3399963378906	347.010009765625	347.010009765625	803100
333	2021-11-15	349.3599853515625	349.3599853515625	343.32000732421875	345.75	345.75	459100
334	2021-11-16	344.92999267578125	354.6300048828125	344.4800109863281	353.4599914550781	353.4599914550781	433700
335	2021-11-17	355.0	356.0400085449219	350.6700134277344	353.9200134277344	353.9200134277344	348400
336	2021-11-18	355.0	355.010009765625	350.2200012207031	352.0899963378906	352.0899963378906	401500
337	2021-11-19	355.25	359.6400146484375	354.95001220703125	357.95001220703125	357.95001220703125	572000
338	2021-11-22	360.0	361.2200012207031	347.5400085449219	347.9700012207031	347.9700012207031	632700
339	2021-11-23	346.7699890136719	351.8699951171875	339.0	344.6600036621094	344.6600036621094	621100
340	2021-11-24	341.2300109863281	349.6499938964844	337.0199890136719	349.2099914550781	349.2099914550781	753700
341	2021-11-26	348.5899963378906	353.8699951171875	340.1199951171875	342.1600036621094	342.1600036621094	413700
342	2021-11-29	349.75	357.5799865722656	346.5799865722656	355.8699951171875	355.8699951171875	740600
343	2021-11-30	355.989990234375	355.989990234375	340.510009765625	341.0	341.0	1321500
344	2021-12-01	344.739990234375	348.5	334.1000061035156	334.75	334.75	1167400
345	2021-12-02	354.79998779296875	365.3800048828125	345.1000061035156	349.6700134277344	349.6700134277344	1590500
346	2021-12-03	350.20001220703125	352.1300048828125	339.1000061035156	344.55999755859375	344.55999755859375	1098800