Volt/voltron/data/SPG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	61.599998474121094	62.279998779296875	60.29999923706055	60.56999969482422	56.628360748291016	3115400
3	2020-07-27	60.470001220703125	61.97999954223633	59.029998779296875	61.959999084472656	57.92790603637695	4299800
4	2020-07-28	61.56999969482422	65.06999969482422	61.349998474121094	64.13999938964844	59.96603775024414	5328400
5	2020-07-29	64.58999633789062	65.62999725341797	62.650001525878906	65.58999633789062	61.32167434692383	3809600
6	2020-07-30	63.5	64.5999984741211	62.619998931884766	63.619998931884766	59.479881286621094	3311300
7	2020-07-31	63.310001373291016	63.900001525878906	61.5	62.349998474121094	58.29252624511719	5134400
8	2020-08-03	61.209999084472656	61.790000915527344	59.90999984741211	61.029998779296875	57.05842590332031	4149800
9	2020-08-04	61.22999954223633	63.630001068115234	61.06999969482422	62.9900016784668	58.8908805847168	4097700
10	2020-08-05	63.869998931884766	64.58000183105469	62.27000045776367	62.5	58.43276596069336	3380800
11	2020-08-06	62.709999084472656	62.709999084472656	61.189998626708984	61.20000076293945	57.217369079589844	4865100
12	2020-08-07	61.18000030517578	62.540000915527344	60.5099983215332	62.189998626708984	58.14293670654297	6391300
13	2020-08-10	65.22000122070312	69.16000366210938	63.81999969482422	65.47000122070312	61.20949172973633	18253800
14	2020-08-11	68.16000366210938	70.98999786376953	66.83000183105469	67.1500015258789	62.7801628112793	13635300
15	2020-08-12	67.80000305175781	68.94000244140625	65.62000274658203	67.83000183105469	63.415916442871094	6873000
16	2020-08-13	67.16999816894531	68.25	65.7300033569336	66.0199966430664	61.723697662353516	5499400
17	2020-08-14	65.37999725341797	68.44999694824219	65.16999816894531	68.18000030517578	63.74313735961914	5334300
18	2020-08-17	68.3499984741211	68.38999938964844	66.18000030517578	68.18000030517578	63.74313735961914	4441600
19	2020-08-18	67.37000274658203	67.5	63.880001068115234	65.12999725341797	60.89160919189453	8189200
20	2020-08-19	65.12000274658203	65.63999938964844	63.7400016784668	63.880001068115234	59.722957611083984	4962300
21	2020-08-20	63.33000183105469	65.44999694824219	62.900001525878906	64.87000274658203	60.64853286743164	4220400
22	2020-08-21	64.80000305175781	65.54000091552734	63.900001525878906	64.5199966430664	60.32130813598633	3014100
23	2020-08-24	65.05000305175781	68.5199966430664	63.86000061035156	68.5	64.04231262207031	5515800
24	2020-08-25	69.36000061035156	70.13999938964844	66.5199966430664	68.6500015258789	64.18254852294922	5053500
25	2020-08-26	68.4800033569336	68.61000061035156	65.75	66.30999755859375	61.99482727050781	4363500
26	2020-08-27	66.62000274658203	69.0999984741211	66.62000274658203	67.56999969482422	63.1728401184082	4207400
27	2020-08-28	68.0999984741211	69.9000015258789	66.94999694824219	69.83999633789062	65.29510498046875	3676900
28	2020-08-31	69.80999755859375	69.83000183105469	67.44000244140625	67.8499984741211	63.43461227416992	4089900
29	2020-09-01	66.6500015258789	67.87999725341797	65.9000015258789	67.19999694824219	62.826904296875	3485200
30	2020-09-02	66.63999938964844	68.02999877929688	65.95999908447266	67.83999633789062	63.42525863647461	3595200
31	2020-09-03	68.5	70.9800033569336	66.87000274658203	68.0	63.5748405456543	5310100
32	2020-09-04	69.5	72.4800033569336	68.83999633789062	70.23999786376953	65.66908264160156	6858400
33	2020-09-08	69.45999908447266	70.75	68.79000091552734	70.05000305175781	65.49143981933594	3899300
34	2020-09-09	69.94000244140625	70.16999816894531	67.95999908447266	68.86000061035156	64.3788833618164	4332700
35	2020-09-10	68.58999633789062	69.83000183105469	66.0	66.19000244140625	61.88264465332031	4586200
36	2020-09-11	66.44000244140625	66.45999908447266	63.380001068115234	64.1500015258789	59.97539520263672	5096600
37	2020-09-14	65.0	67.93000030517578	64.52999877929688	67.80000305175781	63.38786315917969	3529100
38	2020-09-15	68.02999877929688	71.83000183105469	67.69000244140625	71.06999969482422	66.44507598876953	6836300
39	2020-09-16	71.02999877929688	75.19999694824219	70.04000091552734	74.12000274658203	69.29657745361328	8906800
40	2020-09-17	71.47000122070312	74.23999786376953	70.87999725341797	71.87999725341797	67.20234680175781	4973200
41	2020-09-18	71.44000244140625	71.9000015258789	69.58999633789062	69.83000183105469	65.28575134277344	5821500
42	2020-09-21	67.06999969482422	67.22000122070312	64.3499984741211	64.87000274658203	60.64853286743164	7010300
43	2020-09-22	65.0199966430664	67.06999969482422	64.75	65.11000061035156	60.8729133605957	6154600
44	2020-09-23	65.58000183105469	66.80000305175781	62.720001220703125	62.88999938964844	58.79738235473633	4440600
45	2020-09-24	62.04999923706055	64.16000366210938	59.599998474121094	62.83000183105469	58.74129104614258	5337500
46	2020-09-25	62.0	63.93000030517578	62.0	63.58000183105469	59.442481994628906	2601500
47	2020-09-28	65.80000305175781	66.54000091552734	64.80000305175781	65.79000091552734	61.5086669921875	3771800
48	2020-09-29	65.33000183105469	65.33999633789062	62.900001525878906	63.9900016784668	59.825801849365234	3816800
49	2020-09-30	64.1500015258789	66.12000274658203	63.70000076293945	64.68000030517578	60.47089767456055	4188200
50	2020-10-01	64.83999633789062	66.55999755859375	64.25	66.52999877929688	62.200504302978516	3426200
51	2020-10-02	64.12999725341797	68.5	64.05000305175781	68.19999694824219	63.7618408203125	5346800
52	2020-10-05	68.70999908447266	69.33000183105469	67.41999816894531	68.76000213623047	64.28539276123047	3688200
53	2020-10-06	69.75	72.62999725341797	69.01000213623047	69.9800033569336	65.42599487304688	6512200
54	2020-10-07	70.31999969482422	72.16000366210938	69.80000305175781	71.02999877929688	66.40766906738281	4167200
55	2020-10-08	70.83000183105469	71.2300033569336	69.4000015258789	70.06999969482422	66.73146057128906	3721700
56	2020-10-09	70.13999938964844	70.3499984741211	67.51000213623047	67.72000122070312	64.49343872070312	3825400
57	2020-10-12	67.63999938964844	68.11000061035156	66.69999694824219	68.0199966430664	64.77914428710938	3040800
58	2020-10-13	66.97000122070312	67.33000183105469	65.47000122070312	65.81999969482422	62.6839599609375	3705400
59	2020-10-14	65.88999938964844	66.54000091552734	65.26000213623047	65.72000122070312	62.58872985839844	2766800
60	2020-10-15	64.70999908447266	66.5199966430664	64.58999633789062	65.12000274658203	62.01731491088867	2900600
61	2020-10-16	65.52999877929688	65.69999694824219	64.1500015258789	64.81999969482422	61.731605529785156	3939100
62	2020-10-19	65.0	65.3499984741211	63.84000015258789	63.90999984741211	60.864967346191406	3587400
63	2020-10-20	64.88999938964844	66.08000183105469	64.43000030517578	64.45999908447266	61.388763427734375	2902200
64	2020-10-21	64.12000274658203	65.01000213623047	63.34000015258789	64.20999908447266	61.15066909790039	3137900
65	2020-10-22	64.01000213623047	66.54000091552734	63.900001525878906	66.3499984741211	63.188716888427734	2901400
66	2020-10-23	66.75	67.80000305175781	65.91999816894531	66.87999725341797	63.693450927734375	3194500
67	2020-10-26	66.01000213623047	66.0999984741211	63.869998931884766	64.68000030517578	61.5982780456543	3852700
68	2020-10-27	64.11000061035156	64.58000183105469	61.95000076293945	61.97999954223633	59.026920318603516	3795000
69	2020-10-28	60.27000045776367	61.630001068115234	59.349998474121094	60.7599983215332	57.86505126953125	6595600
70	2020-10-29	60.689998626708984	64.11000061035156	60.16999816894531	63.40999984741211	60.38878631591797	5851500
71	2020-10-30	62.97999954223633	63.619998931884766	60.83000183105469	62.810001373291016	59.817378997802734	3704500
72	2020-11-02	62.959999084472656	64.87999725341797	62.59000015258789	64.70999908447266	61.62684631347656	3666000
73	2020-11-03	65.5999984741211	66.0	64.4000015258789	64.98999786376953	61.89350891113281	3552600
74	2020-11-04	64.9000015258789	64.91000366210938	62.119998931884766	62.279998779296875	59.31262969970703	4431700
75	2020-11-05	62.93000030517578	64.0999984741211	62.459999084472656	63.470001220703125	60.4459342956543	3283400
76	2020-11-06	63.5	64.83000183105469	61.63999938964844	61.86000061035156	58.91263961791992	4872900
77	2020-11-09	74.87000274658203	82.5	73.0999984741211	79.0999984741211	75.33123016357422	24996200
78	2020-11-10	76.69999694824219	84.48999786376953	75.30999755859375	78.83999633789062	75.08360290527344	14440400
79	2020-11-11	77.9800033569336	78.5	72.5199966430664	73.41000366210938	69.91233825683594	6844600
80	2020-11-12	71.66000366210938	72.62999725341797	68.01000213623047	69.13999938964844	65.84577941894531	8143000
81	2020-11-13	71.62999725341797	75.1500015258789	70.80000305175781	74.69999694824219	71.140869140625	7732900
82	2020-11-16	79.94999694824219	82.41999816894531	78.8499984741211	78.95999908447266	75.19789123535156	13224900
83	2020-11-17	77.94999694824219	81.33000183105469	76.9800033569336	78.95999908447266	75.19789123535156	6171800
84	2020-11-18	77.87000274658203	81.04000091552734	76.5999984741211	76.61000061035156	72.95986938476562	7493300
85	2020-11-19	75.98999786376953	81.33000183105469	75.48999786376953	80.62999725341797	76.788330078125	16282200
86	2020-11-20	80.4800033569336	81.79000091552734	79.26000213623047	81.12000274658203	77.25498962402344	9733700
87	2020-11-23	84.75	86.30000305175781	82.30000305175781	85.41000366210938	81.3405990600586	10874800
88	2020-11-24	88.73999786376953	91.37000274658203	88.41999816894531	88.79000091552734	84.55953979492188	9742200
89	2020-11-25	88.41000366210938	88.87999725341797	86.30000305175781	87.19000244140625	83.03577423095703	5973300
90	2020-11-27	87.95999908447266	88.5999984741211	85.52999877929688	85.55000305175781	81.47392272949219	2305900
91	2020-11-30	85.31999969482422	86.9000015258789	82.4000015258789	82.56999969482422	78.63590240478516	6987300
92	2020-12-01	84.6500015258789	86.29000091552734	83.88999938964844	84.98999786376953	80.94059753417969	4869700
93	2020-12-02	83.7300033569336	87.98999786376953	82.5999984741211	87.25	83.0929183959961	4333200
94	2020-12-03	87.88999938964844	91.69999694824219	87.29000091552734	89.62999725341797	85.3595199584961	5490000
95	2020-12-04	92.23999786376953	94.36000061035156	90.70999908447266	93.91000366210938	89.43560028076172	5268500
96	2020-12-07	93.69999694824219	93.80000305175781	89.0	89.37000274658203	85.11190795898438	6097000
97	2020-12-08	89.7300033569336	91.94999694824219	88.5	90.11000061035156	85.81665802001953	4603100
98	2020-12-09	90.62000274658203	92.16000366210938	89.19000244140625	90.83999633789062	86.5118637084961	4596400
99	2020-12-10	89.12000274658203	90.95999908447266	89.08000183105469	90.44000244140625	86.13092803955078	3046000
100	2020-12-11	89.20999908447266	89.93000030517578	86.29000091552734	87.9000015258789	83.71194458007812	4907600
101	2020-12-14	90.0	90.18000030517578	86.76000213623047	87.31999969482422	83.15957641601562	4841400
102	2020-12-15	88.44000244140625	89.76000213623047	87.22000122070312	89.73999786376953	85.46428680419922	5295100
103	2020-12-16	88.33999633789062	90.30000305175781	88.12999725341797	88.27999877929688	84.07383728027344	3371600
104	2020-12-17	89.19000244140625	89.2300033569336	87.48999786376953	89.02999877929688	84.7881088256836	3002000
105	2020-12-18	88.73999786376953	89.06999969482422	84.91999816894531	85.43000030517578	81.35962677001953	6377100
106	2020-12-21	83.94999694824219	84.5	82.25	83.6500015258789	79.66444396972656	4629100
107	2020-12-22	85.5	85.55999755859375	82.0199966430664	83.72000122070312	79.7311019897461	4139900
108	2020-12-23	83.33999633789062	85.25	83.20999908447266	83.6500015258789	80.92098236083984	2768600
109	2020-12-24	84.0	84.58999633789062	83.05000305175781	84.37000274658203	81.61749267578125	810700
110	2020-12-28	84.52999877929688	86.1500015258789	84.51000213623047	85.4800033569336	82.6912841796875	3105000
111	2020-12-29	85.79000091552734	86.56999969482422	82.94000244140625	83.29000091552734	80.5727310180664	2281200
112	2020-12-30	83.20999908447266	85.55000305175781	83.20999908447266	83.97000122070312	81.23054504394531	2791400
113	2020-12-31	83.5199966430664	85.3499984741211	82.36000061035156	85.27999877929688	82.497802734375	2488300
114	2021-01-04	85.66000366210938	86.23999786376953	82.05999755859375	82.80999755859375	80.10838317871094	4299400
115	2021-01-05	83.1500015258789	84.31999969482422	82.93000030517578	83.16999816894531	80.4566421508789	4647900
116	2021-01-06	84.0	86.4800033569336	83.75	85.06999969482422	82.2946548461914	8356300
117	2021-01-07	85.83999633789062	87.23999786376953	84.51000213623047	85.12999725341797	82.35269165039062	4227800
118	2021-01-08	85.33999633789062	86.5	83.69999694824219	86.48999786376953	83.66832733154297	3692500
119	2021-01-11	85.54000091552734	85.5999984741211	82.8499984741211	83.13999938964844	80.42761993408203	3988200
120	2021-01-12	83.83999633789062	85.98999786376953	83.20999908447266	85.43000030517578	82.64290618896484	4103400
121	2021-01-13	85.4000015258789	89.27999877929688	85.4000015258789	88.87000274658203	85.97068786621094	4295600
122	2021-01-14	89.41999816894531	95.75	89.30999755859375	94.94999694824219	91.85232543945312	7465800
123	2021-01-15	94.0	94.23999786376953	92.33000183105469	93.0	89.96593475341797	4006500
124	2021-01-19	93.0999984741211	93.77999877929688	90.73999786376953	92.66999816894531	89.6467056274414	3094500
125	2021-01-20	92.33000183105469	96.01000213623047	92.0199966430664	95.29000091552734	92.18123626708984	3904100
126	2021-01-21	94.98999786376953	95.76000213623047	93.69999694824219	94.51000213623047	91.42668151855469	3059400
127	2021-01-22	93.0	96.0	92.05000305175781	95.48999786376953	92.37470245361328	3692700
128	2021-01-25	94.66000366210938	100.16999816894531	94.0	97.4800033569336	94.29978942871094	5322700
129	2021-01-26	98.5	99.66000366210938	96.63999938964844	99.05000305175781	95.81857299804688	3720100
130	2021-01-27	98.2300033569336	103.5	96.08999633789062	96.63999938964844	93.4871826171875	5775900
131	2021-01-28	97.23999786376953	99.02999877929688	96.69000244140625	97.51000213623047	94.32881164550781	3124700
132	2021-01-29	97.19000244140625	97.83000183105469	92.11000061035156	92.93000030517578	89.89823150634766	4517400
133	2021-02-01	93.43000030517578	93.5999984741211	90.55999755859375	92.94000244140625	89.90790557861328	3774100
134	2021-02-02	94.11000061035156	94.11000061035156	91.36000061035156	92.45999908447266	89.44355773925781	2987200
135	2021-02-03	92.36000061035156	93.75	91.0199966430664	93.37999725341797	90.33354187011719	2986900
136	2021-02-04	93.37999725341797	96.23999786376953	93.37999725341797	95.16000366210938	92.05548095703125	2794000
137	2021-02-05	96.41000366210938	97.9000015258789	95.91999816894531	96.75	93.59359741210938	2547700
138	2021-02-08	97.5999984741211	99.47000122070312	96.66000366210938	98.94000244140625	95.712158203125	4464400
139	2021-02-09	102.5	105.01000213623047	101.3499984741211	102.55000305175781	99.20438385009766	6002200
140	2021-02-10	104.38999938964844	108.6500015258789	103.0999984741211	106.22000122070312	102.75464630126953	4318300
141	2021-02-11	108.1500015258789	111.41999816894531	107.25	109.2699966430664	105.70514678955078	4696700
142	2021-02-12	108.52999877929688	110.63999938964844	107.70999908447266	109.26000213623047	105.69547271728516	2264400
143	2021-02-16	108.94000244140625	111.41999816894531	108.62999725341797	109.9800033569336	106.39198303222656	3719700
144	2021-02-17	109.5	110.48999786376953	107.0999984741211	108.2300033569336	104.69908142089844	2752700
145	2021-02-18	107.38999938964844	108.63999938964844	105.72000122070312	106.5199966430664	103.04485321044922	3314300
146	2021-02-19	107.41999816894531	109.93000030517578	106.69999694824219	109.43000030517578	105.85992431640625	3073300
147	2021-02-22	108.93000030517578	115.33000183105469	108.93000030517578	112.7699966430664	109.09095764160156	4256300
148	2021-02-23	115.37999725341797	115.94000244140625	110.05999755859375	115.12000274658203	111.36429595947266	4174400
149	2021-02-24	115.04000091552734	121.12999725341797	114.5	119.0	115.11770629882812	4698100
150	2021-02-25	119.8499984741211	121.30999755859375	113.6500015258789	114.81999969482422	111.07408142089844	4935000
151	2021-02-26	113.87000274658203	116.45999908447266	111.26000213623047	112.91999816894531	109.2360610961914	3964400
152	2021-03-01	116.19999694824219	117.8499984741211	113.83999633789062	113.91999816894531	110.20343780517578	3604600
153	2021-03-02	113.83999633789062	114.11000061035156	111.33999633789062	111.68000030517578	108.03652954101562	3371900
154	2021-03-03	112.0999984741211	115.7300033569336	112.05000305175781	113.98999786376953	110.27115631103516	4274600
155	2021-03-04	114.02999877929688	115.16000366210938	106.75	110.11000061035156	106.51773834228516	5024200
156	2021-03-05	111.55999755859375	112.29000091552734	104.12000274658203	111.16999816894531	107.54315948486328	4576600
157	2021-03-08	112.38999938964844	114.97000122070312	111.16999816894531	111.69999694824219	108.05587005615234	3387300
158	2021-03-09	112.19999694824219	112.75	108.70999908447266	111.0	107.37870025634766	2863400
159	2021-03-10	110.94000244140625	114.93000030517578	110.69000244140625	114.30999755859375	110.58071899414062	2989700
160	2021-03-11	114.45999908447266	117.0199966430664	113.2699966430664	115.83999633789062	112.06079864501953	5177900
161	2021-03-12	115.75	118.02999877929688	115.5999984741211	117.8499984741211	114.0052261352539	2619900
162	2021-03-15	118.1500015258789	121.91999816894531	116.8499984741211	121.01000213623047	117.06214141845703	3816100
163	2021-03-16	121.0	121.11000061035156	116.75	117.19000244140625	113.36676788330078	3633300
164	2021-03-17	116.81999969482422	118.66000366210938	116.45999908447266	118.23999786376953	114.38249969482422	2232400
165	2021-03-18	117.63999938964844	120.81999969482422	115.62999725341797	116.81999969482422	113.00883483886719	6079000
166	2021-03-19	117.20999908447266	118.45999908447266	114.11000061035156	116.69000244140625	112.8830795288086	4471200
167	2021-03-22	116.51000213623047	116.87999725341797	113.83999633789062	115.25	111.49005889892578	2725900
168	2021-03-23	114.66000366210938	114.95999908447266	109.5199966430664	110.41000366210938	106.8079605102539	3682200
169	2021-03-24	111.12000274658203	114.27999877929688	109.38999938964844	109.4000015258789	105.83090209960938	3428000
170	2021-03-25	107.80999755859375	114.1500015258789	106.68000030517578	113.63999938964844	109.93257141113281	3852100
171	2021-03-26	114.69999694824219	116.66000366210938	112.20999908447266	114.66999816894531	110.92897033691406	2674100
172	2021-03-29	114.41000366210938	115.23999786376953	110.95999908447266	113.80999755859375	110.09703063964844	3331400
173	2021-03-30	113.9800033569336	116.44999694824219	113.69999694824219	115.38999938964844	111.62548065185547	2087800
174	2021-03-31	114.61000061035156	115.6500015258789	113.47000122070312	113.7699966430664	110.05833435058594	2507100
175	2021-04-01	114.98999786376953	115.3499984741211	112.62999725341797	115.19999694824219	111.44168090820312	2858600
176	2021-04-05	116.0	116.0	113.2699966430664	115.05000305175781	111.29657745361328	2911900
177	2021-04-06	114.7300033569336	116.86000061035156	114.51000213623047	116.48999786376953	112.68959045410156	2500000
178	2021-04-07	117.05000305175781	117.70999908447266	115.12000274658203	117.01000213623047	113.19263458251953	2541100
179	2021-04-08	115.05999755859375	115.63999938964844	113.61000061035156	114.33000183105469	111.84266662597656	2364300
180	2021-04-09	114.69000244140625	116.20999908447266	114.04000091552734	115.91000366210938	113.38829040527344	1669900
181	2021-04-12	116.41000366210938	116.87000274658203	113.44000244140625	114.73999786376953	112.24373626708984	2994200
182	2021-04-13	113.69999694824219	114.0999984741211	111.30000305175781	113.37999725341797	110.913330078125	3681700
183	2021-04-14	113.70999908447266	115.75	113.55999755859375	113.76000213623047	111.2850570678711	2657400
184	2021-04-15	115.0	115.55999755859375	113.62000274658203	114.56999969482422	112.07743835449219	2314100
185	2021-04-16	116.51000213623047	118.5	115.93000030517578	117.12000274658203	114.57196044921875	3249500
186	2021-04-19	116.5999984741211	116.88999938964844	114.94999694824219	116.55999755859375	114.0241470336914	1753600
187	2021-04-20	115.51000213623047	116.41999816894531	113.12000274658203	114.26000213623047	111.77418518066406	2180100
188	2021-04-21	113.97000122070312	117.9000015258789	112.61000061035156	117.62999725341797	115.07086181640625	2467900
189	2021-04-22	117.77999877929688	119.05999755859375	115.56999969482422	115.6500015258789	113.13394165039062	2591400
190	2021-04-23	116.30999755859375	117.12000274658203	115.41000366210938	116.91999816894531	114.37630462646484	2348000
191	2021-04-26	118.9000015258789	121.69999694824219	118.43000030517578	120.16999816894531	117.55560302734375	3268400
192	2021-04-27	120.95999908447266	123.30000305175781	119.45999908447266	122.36000061035156	119.69795989990234	3301100
193	2021-04-28	122.66999816894531	125.41999816894531	122.6500015258789	123.0999984741211	120.42185974121094	2297900
194	2021-04-29	124.2699966430664	125.55000305175781	121.7699966430664	123.33000183105469	120.64686584472656	2281400
195	2021-04-30	122.93000030517578	123.0999984741211	120.93000030517578	121.73999786376953	119.09144592285156	2751900
196	2021-05-03	122.69000244140625	123.83000183105469	121.63999938964844	123.19999694824219	120.5196762084961	2627800
197	2021-05-04	123.04000091552734	123.95999908447266	120.4000015258789	121.36000061035156	118.71971893310547	2730600
198	2021-05-05	120.95999908447266	122.6500015258789	120.33999633789062	120.91999816894531	118.28929138183594	2454000
199	2021-05-06	121.13999938964844	122.9800033569336	120.27999877929688	122.91999816894531	120.24577331542969	2044200
200	2021-05-07	122.33000183105469	125.0	121.80000305175781	124.94000244140625	122.22183227539062	2686000
201	2021-05-10	125.98999786376953	128.25	125.63999938964844	126.75	123.9924545288086	5105100
202	2021-05-11	121.7699966430664	123.97000122070312	119.56999969482422	122.63999938964844	119.97187042236328	5664400
203	2021-05-12	122.63999938964844	123.36000061035156	117.20999908447266	117.62000274658203	115.06108856201172	3294000
204	2021-05-13	117.62000274658203	121.30999755859375	116.52999877929688	117.98999786376953	115.42303466796875	3583900
205	2021-05-14	118.75	122.94999694824219	118.75	122.18000030517578	119.52188110351562	2477500
206	2021-05-17	122.0	123.18000030517578	121.20999908447266	122.23999786376953	119.58057403564453	1609700
207	2021-05-18	122.01000213623047	123.8499984741211	120.72000122070312	122.56999969482422	119.90338897705078	2552300
208	2021-05-19	120.1500015258789	122.31999969482422	118.41000366210938	122.2699966430664	119.60991668701172	2048800
209	2021-05-20	122.02999877929688	123.08999633789062	120.75	122.56999969482422	119.90338897705078	1669800
210	2021-05-21	122.83999633789062	124.30999755859375	121.94999694824219	122.37999725341797	119.717529296875	1854500
211	2021-05-24	123.19999694824219	124.9800033569336	122.30999755859375	124.63999938964844	121.92835235595703	1975800
212	2021-05-25	125.0	126.69000244140625	124.18000030517578	124.4000015258789	121.6935806274414	1671900
213	2021-05-26	124.66000366210938	127.0199966430664	123.80000305175781	126.69999694824219	123.94353485107422	1765800
214	2021-05-27	127.5	128.72000122070312	127.0999984741211	128.2899932861328	125.49893951416016	3172100
215	2021-05-28	128.8300018310547	129.1999969482422	127.66000366210938	128.49000549316406	125.6946029663086	1929200
216	2021-06-01	129.6999969482422	134.2100067138672	129.6999969482422	134.19000244140625	131.27059936523438	3726900
217	2021-06-02	134.3800048828125	135.50999450683594	132.35000610351562	135.19000244140625	132.24884033203125	2685700
218	2021-06-03	134.3800048828125	134.75	132.02999877929688	134.05999755859375	131.14341735839844	2060900
219	2021-06-04	134.64999389648438	134.92999267578125	131.6199951171875	132.27000427246094	129.39236450195312	1952200
220	2021-06-07	132.13999938964844	134.25	131.77000427246094	134.0	131.084716796875	1796900
221	2021-06-08	134.61000061035156	136.6999969482422	133.89999389648438	135.7100067138672	132.7575225830078	2590900
222	2021-06-09	136.41000366210938	136.6300048828125	135.30999755859375	135.58999633789062	132.64012145996094	2075600
223	2021-06-10	135.75999450683594	136.57000732421875	132.6999969482422	134.5399932861328	131.61297607421875	2225700
224	2021-06-11	134.6999969482422	134.83999633789062	133.32000732421875	134.22999572753906	131.30972290039062	1976100
225	2021-06-14	134.19000244140625	135.1999969482422	132.08999633789062	133.27999877929688	130.38038635253906	1474600
226	2021-06-15	132.64999389648438	133.61000061035156	130.3000030517578	131.2899932861328	128.4336700439453	2453700
227	2021-06-16	130.97999572753906	132.50999450683594	130.0399932861328	130.72999572753906	127.8858642578125	1820700
228	2021-06-17	130.3699951171875	130.9600067138672	126.05000305175781	128.66000366210938	125.86090850830078	2784300
229	2021-06-18	127.05000305175781	128.2100067138672	125.27999877929688	125.33000183105469	122.60334777832031	4232300
230	2021-06-21	126.91999816894531	131.82000732421875	126.4000015258789	131.5	128.6391143798828	2335500
231	2021-06-22	131.19000244140625	131.39999389648438	129.22999572753906	130.25	127.41630554199219	1971400
232	2021-06-23	131.33999633789062	132.99000549316406	130.80999755859375	132.2100067138672	129.3336639404297	1805300
233	2021-06-24	132.8000030517578	132.8800048828125	129.8800048828125	130.6199951171875	127.77825164794922	2019600
234	2021-06-25	131.00999450683594	131.60000610351562	129.85000610351562	131.07000732421875	128.21847534179688	2322900
235	2021-06-28	131.0	131.02999877929688	128.25	130.1999969482422	127.36740112304688	1904200
236	2021-06-29	130.61000061035156	132.22000122070312	130.5800018310547	130.99000549316406	128.1402130126953	2201500
237	2021-06-30	130.5800018310547	132.27999877929688	130.25	130.47999572753906	127.64130401611328	2720200
238	2021-07-01	129.39999389648438	132.88999938964844	129.07000732421875	131.5399932861328	130.07388305664062	2550400
239	2021-07-02	131.44000244140625	132.07000732421875	129.17999267578125	129.6300048828125	128.1851806640625	1529300
240	2021-07-06	129.10000610351562	129.35000610351562	126.08000183105469	127.63999938964844	126.21735382080078	3143700
241	2021-07-07	127.12000274658203	127.30999755859375	124.0999984741211	125.79000091552734	124.38797760009766	2607600
242	2021-07-08	123.5	126.2699966430664	122.01000213623047	125.08999633789062	123.69577026367188	2630900
243	2021-07-09	127.0	129.77999877929688	126.68000030517578	129.69000244140625	128.2445068359375	1790100
244	2021-07-12	128.60000610351562	130.77999877929688	128.05999755859375	130.27000427246094	128.8180389404297	1263300
245	2021-07-13	129.5800018310547	130.0399932861328	126.43000030517578	126.61000061035156	125.19883728027344	1742700
246	2021-07-14	126.5	128.64999389648438	126.1500015258789	127.44999694824219	126.02946472167969	1556800
247	2021-07-15	126.83000183105469	127.80999755859375	125.29000091552734	126.54000091552734	125.1296157836914	1585200
248	2021-07-16	127.62000274658203	127.83000183105469	124.31999969482422	124.5	123.11235046386719	1741600
249	2021-07-19	120.08000183105469	120.56999969482422	114.72000122070312	117.19000244140625	115.88382720947266	5454200
250	2021-07-20	119.0	126.1500015258789	118.26000213623047	125.62999725341797	124.22975158691406	3821600
251	2021-07-21	126.83000183105469	129.22000122070312	126.69999694824219	127.93000030517578	126.50411987304688	2247900
252	2021-07-22	127.52999877929688	127.52999877929688	124.41000366210938	125.0999984741211	123.7056655883789	1709600
253	2021-07-23	126.05999755859375	126.66000366210938	122.8499984741211	124.1500015258789	122.76625061035156	1364500
254	2021-07-26	124.0	127.23999786376953	123.83999633789062	127.02999877929688	125.61415100097656	1905400
255	2021-07-27	126.08999633789062	126.83000183105469	124.8499984741211	125.87000274658203	124.46708679199219	1960700
256	2021-07-28	126.33000183105469	126.91000366210938	123.91000366210938	125.22000122070312	123.82432556152344	1642100
257	2021-07-29	125.97000122070312	128.3000030517578	125.72000122070312	125.91999816894531	124.51652526855469	1793000
258	2021-07-30	126.08000183105469	128.1199951171875	125.5	126.5199966430664	125.10983276367188	2194200
259	2021-08-02	128.1999969482422	130.83999633789062	126.0199966430664	126.31999969482422	124.91206359863281	2285100
260	2021-08-03	128.99000549316406	130.97000122070312	127.04000091552734	129.5399932861328	128.09617614746094	3366800
261	2021-08-04	130.07000732421875	132.3300018310547	128.25999450683594	128.6999969482422	127.26553344726562	3112900
262	2021-08-05	130.1300048828125	134.75	129.49000549316406	134.02999877929688	132.5361328125	3351300
263	2021-08-06	134.55999755859375	136.0500030517578	134.02000427246094	135.1999969482422	133.69308471679688	2283400
264	2021-08-09	134.3800048828125	134.4499969482422	132.7100067138672	132.86000061035156	131.37918090820312	1652300
265	2021-08-10	132.69000244140625	133.52999877929688	131.27000427246094	132.11000061035156	130.6375274658203	1688300
266	2021-08-11	132.9499969482422	134.07000732421875	131.1699981689453	133.50999450683594	132.0219268798828	1415800
267	2021-08-12	133.77000427246094	134.27999877929688	132.25	133.85000610351562	132.35813903808594	1832800
268	2021-08-13	134.3699951171875	134.83999633789062	133.17999267578125	133.6699981689453	132.18014526367188	1441200
269	2021-08-16	132.8000030517578	133.6699981689453	130.5500030517578	130.97000122070312	129.51023864746094	1797800
270	2021-08-17	129.22999572753906	129.3300018310547	125.93000030517578	128.11000061035156	126.68211364746094	2164200
271	2021-08-18	127.5	129.66000366210938	126.08999633789062	128.0	126.5733413696289	1489400
272	2021-08-19	126.04000091552734	129.22000122070312	126.0	128.4600067138672	127.0282211303711	1979000
273	2021-08-20	127.30000305175781	129.42999267578125	126.61000061035156	128.77000427246094	127.33476257324219	1700900
274	2021-08-23	129.6199951171875	131.10000610351562	128.92999267578125	129.4600067138672	128.01707458496094	2111900
275	2021-08-24	130.41000366210938	132.6999969482422	130.22999572753906	132.55999755859375	131.08251953125	1851600
276	2021-08-25	132.60000610351562	134.52000427246094	131.6300048828125	132.5399932861328	131.06272888183594	1746600
277	2021-08-26	132.41000366210938	132.74000549316406	130.63999938964844	131.0399932861328	129.57945251464844	1268800
278	2021-08-27	132.5800018310547	135.14999389648438	132.36000061035156	133.69000244140625	132.19992065429688	1691700
279	2021-08-30	133.8000030517578	134.00999450683594	131.92999267578125	133.41000366210938	131.9230499267578	1428200
280	2021-08-31	133.08999633789062	135.1999969482422	132.75999450683594	134.4499969482422	132.95144653320312	2326600
281	2021-09-01	134.4499969482422	136.4499969482422	134.25999450683594	135.80999755859375	134.29629516601562	1706100
282	2021-09-02	136.08999633789062	137.3800048828125	135.38999938964844	136.4199981689453	134.8994903564453	1859700
283	2021-09-03	136.1699981689453	136.17999267578125	134.25	135.75	134.23696899414062	1595800
284	2021-09-07	134.9600067138672	135.6999969482422	133.22999572753906	134.5800018310547	133.0800018310547	1788300
285	2021-09-08	132.5	133.83999633789062	130.77000427246094	132.13999938964844	132.13999938964844	1695600
286	2021-09-09	130.75	132.13999938964844	129.9600067138672	130.63999938964844	130.63999938964844	1598800
287	2021-09-10	131.27000427246094	131.30999755859375	127.88999938964844	127.9000015258789	127.9000015258789	1878400
288	2021-09-13	129.6699981689453	131.8699951171875	128.35000610351562	131.1199951171875	131.1199951171875	1843600
289	2021-09-14	131.4499969482422	131.99000549316406	128.67999267578125	129.55999755859375	129.55999755859375	1291700
290	2021-09-15	129.47999572753906	131.97000122070312	128.69000244140625	131.14999389648438	131.14999389648438	1560900
291	2021-09-16	131.86000061035156	133.77999877929688	131.14999389648438	132.6699981689453	132.6699981689453	1297600
292	2021-09-17	132.22000122070312	133.3000030517578	131.14999389648438	131.27000427246094	131.27000427246094	3153700
293	2021-09-20	128.16000366210938	130.36000061035156	127.06999969482422	129.52000427246094	129.52000427246094	2525600
294	2021-09-21	130.74000549316406	132.60000610351562	130.35000610351562	130.3800048828125	130.3800048828125	1616300
295	2021-09-22	132.39999389648438	134.89999389648438	131.85000610351562	133.63999938964844	133.63999938964844	1955500
296	2021-09-23	134.5	136.47000122070312	134.32000732421875	135.1199951171875	135.1199951171875	2364000
297	2021-09-24	134.64999389648438	136.25	133.82000732421875	133.85000610351562	133.85000610351562	1362200
298	2021-09-27	134.64999389648438	137.24000549316406	134.00999450683594	134.14999389648438	134.14999389648438	1960700
299	2021-09-28	134.0800018310547	135.1199951171875	133.19000244140625	133.7100067138672	133.7100067138672	1641200
300	2021-09-29	134.02999877929688	134.50999450683594	133.1999969482422	133.85000610351562	133.85000610351562	1086100
301	2021-09-30	134.5	134.5	129.4199981689453	129.97000122070312	129.97000122070312	3053500
302	2021-10-01	131.55999755859375	134.16000366210938	130.14999389648438	133.13999938964844	133.13999938964844	2160400
303	2021-10-04	132.69000244140625	134.0	131.58999633789062	132.25	132.25	1487600
304	2021-10-05	132.24000549316406	132.27000427246094	130.4199981689453	131.38999938964844	131.38999938964844	1499700
305	2021-10-06	130.27000427246094	132.64999389648438	128.60000610351562	132.61000061035156	132.61000061035156	2199100
306	2021-10-07	133.02000427246094	136.1999969482422	132.9499969482422	134.00999450683594	134.00999450683594	1798500
307	2021-10-08	133.97999572753906	135.10000610351562	131.75999450683594	132.0800018310547	132.0800018310547	1714600
308	2021-10-11	131.75999450683594	133.67999267578125	131.02000427246094	132.6199951171875	132.6199951171875	1081800
309	2021-10-12	132.27999877929688	135.25	131.3300018310547	134.77000427246094	134.77000427246094	1324400
310	2021-10-13	135.0	137.55999755859375	134.22000122070312	137.14999389648438	137.14999389648438	2994100
311	2021-10-14	138.25	139.89999389648438	137.50999450683594	139.3300018310547	139.3300018310547	2281500
312	2021-10-15	140.0	141.66000366210938	139.3300018310547	140.22000122070312	140.22000122070312	2442700
313	2021-10-18	140.27999877929688	144.7899932861328	139.89999389648438	144.52999877929688	144.52999877929688	3335500
314	2021-10-19	145.0	145.00999450683594	142.69000244140625	142.83999633789062	142.83999633789062	1709400
315	2021-10-20	142.1999969482422	144.97999572753906	142.07000732421875	144.9600067138672	144.9600067138672	1543800
316	2021-10-21	144.5	145.0399932861328	143.3800048828125	143.9600067138672	143.9600067138672	1367500
317	2021-10-22	144.77999877929688	145.60000610351562	144.0	145.13999938964844	145.13999938964844	1217800
318	2021-10-25	145.0	146.89999389648438	143.75	146.8300018310547	146.8300018310547	1537200
319	2021-10-26	147.0	147.77000427246094	145.47999572753906	146.3699951171875	146.3699951171875	1973700
320	2021-10-27	146.35000610351562	146.4600067138672	143.6999969482422	143.92999267578125	143.92999267578125	1178000
321	2021-10-28	144.5500030517578	147.22999572753906	143.83999633789062	147.1199951171875	147.1199951171875	1627900
322	2021-10-29	146.4499969482422	147.74000549316406	145.67999267578125	146.5800018310547	146.5800018310547	2777200
323	2021-11-01	147.41000366210938	149.41000366210938	147.19000244140625	149.36000061035156	149.36000061035156	2605400
324	2021-11-02	157.0	159.97000122070312	154.4499969482422	158.99000549316406	158.99000549316406	5642000
325	2021-11-03	158.94000244140625	166.7899932861328	158.74000549316406	166.24000549316406	166.24000549316406	4226300
326	2021-11-04	166.44000244140625	167.6699981689453	164.52000427246094	165.7100067138672	165.7100067138672	2282800
327	2021-11-05	168.42999267578125	170.91000366210938	167.27000427246094	170.5	170.5	2500900
328	2021-11-08	170.64999389648438	171.00999450683594	166.25999450683594	167.38999938964844	167.38999938964844	1642700
329	2021-11-09	167.32000732421875	167.5800018310547	165.5399932861328	167.49000549316406	167.49000549316406	1383600
330	2021-11-10	166.69000244140625	167.69000244140625	163.77999877929688	163.97000122070312	163.97000122070312	1824700
331	2021-11-11	164.5	166.30999755859375	163.91000366210938	165.44000244140625	165.44000244140625	1175700
332	2021-11-12	166.25	166.5500030517578	163.89999389648438	164.8000030517578	164.8000030517578	1182600
333	2021-11-15	165.1699981689453	166.32000732421875	164.22999572753906	166.2899932861328	166.2899932861328	1677300
334	2021-11-16	165.75	166.2899932861328	164.33999633789062	164.8699951171875	164.8699951171875	1221100
335	2021-11-17	164.22999572753906	167.8699951171875	162.83999633789062	167.49000549316406	167.49000549316406	1503100
336	2021-11-18	169.13999938964844	171.1199951171875	167.3699951171875	169.3800048828125	169.3800048828125	2459400
337	2021-11-19	167.91000366210938	168.47999572753906	165.86000061035156	166.74000549316406	166.74000549316406	1816500
338	2021-11-22	168.1300048828125	170.64999389648438	167.00999450683594	167.99000549316406	167.99000549316406	2039300
339	2021-11-23	167.88999938964844	170.7100067138672	167.1999969482422	169.02999877929688	169.02999877929688	1392500
340	2021-11-24	168.02000427246094	169.24000549316406	166.6300048828125	169.02999877929688	169.02999877929688	1358800
341	2021-11-26	160.32000732421875	162.8000030517578	158.27999877929688	160.47999572753906	160.47999572753906	2875400
342	2021-11-29	163.8699951171875	164.67999267578125	157.44000244140625	159.94000244140625	159.94000244140625	2890700
343	2021-11-30	157.64999389648438	157.80999755859375	151.75	152.83999633789062	152.83999633789062	4264900
344	2021-12-01	156.55999755859375	158.8300018310547	147.63999938964844	147.72000122070312	147.72000122070312	3711400
345	2021-12-02	149.94000244140625	153.97999572753906	148.3699951171875	151.86000061035156	151.86000061035156	4506500
346	2021-12-03	152.0	152.7899932861328	147.36000061035156	149.19000244140625	149.19000244140625	3638700