Volt/voltron/data/STE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	158.13999938964844	158.13999938964844	154.86000061035156	156.35000610351562	154.36141967773438	312400
3	2020-07-27	156.35000610351562	158.82000732421875	156.33999633789062	157.69000244140625	155.68435668945312	441700
4	2020-07-28	157.27000427246094	158.66000366210938	155.85000610351562	157.11000061035156	155.11175537109375	548100
5	2020-07-29	157.8000030517578	163.33999633789062	157.8000030517578	161.72999572753906	159.67298889160156	593500
6	2020-07-30	159.0800018310547	161.4600067138672	158.1300048828125	161.1300048828125	159.0806121826172	344600
7	2020-07-31	160.22000122070312	160.64999389648438	157.27999877929688	159.6300048828125	157.59970092773438	416500
8	2020-08-03	159.94000244140625	162.89999389648438	159.94000244140625	161.07000732421875	159.02137756347656	478400
9	2020-08-04	161.5800018310547	164.1199951171875	157.3000030517578	158.0	155.9904327392578	612100
10	2020-08-05	159.6999969482422	159.91000366210938	157.1199951171875	157.6699981689453	155.66461181640625	355400
11	2020-08-06	157.64999389648438	157.64999389648438	154.64999389648438	155.97999572753906	153.99612426757812	421000
12	2020-08-07	155.89999389648438	157.13999938964844	152.3699951171875	154.22000122070312	152.25851440429688	498700
13	2020-08-10	154.10000610351562	156.89999389648438	153.52000427246094	155.8800048828125	153.8973846435547	568500
14	2020-08-11	156.7100067138672	160.25999450683594	156.24000549316406	158.72000122070312	156.70126342773438	566600
15	2020-08-12	159.3300018310547	160.97000122070312	158.77999877929688	160.50999450683594	158.468505859375	346500
16	2020-08-13	159.52999877929688	160.3300018310547	158.6199951171875	159.1999969482422	157.17515563964844	243800
17	2020-08-14	158.14999389648438	159.89999389648438	158.0500030517578	158.6999969482422	156.68150329589844	245200
18	2020-08-17	158.6999969482422	160.69000244140625	157.66000366210938	158.11000061035156	156.09902954101562	253200
19	2020-08-18	158.7100067138672	159.6199951171875	155.8800048828125	157.75	155.7436065673828	291700
20	2020-08-19	157.94000244140625	157.94000244140625	156.27000427246094	156.9600067138672	154.9636688232422	367200
21	2020-08-20	156.13999938964844	156.97000122070312	154.58999633789062	154.66000366210938	152.6929168701172	241800
22	2020-08-21	154.91000366210938	155.0	152.38999938964844	153.4600067138672	151.5081787109375	362700
23	2020-08-24	153.83999633789062	154.8699951171875	151.8699951171875	153.1199951171875	151.1724853515625	302600
24	2020-08-25	154.3000030517578	155.2100067138672	153.75	154.58999633789062	152.62380981445312	300600
25	2020-08-26	153.67999267578125	154.61000061035156	151.7899932861328	154.27000427246094	152.70297241210938	325500
26	2020-08-27	154.27000427246094	157.7100067138672	153.8000030517578	156.92999267578125	155.33596801757812	332200
27	2020-08-28	157.75	158.5800018310547	155.6300048828125	157.63999938964844	156.03875732421875	251900
28	2020-08-31	157.83999633789062	160.39999389648438	157.60000610351562	159.63999938964844	158.01841735839844	395400
29	2020-09-01	158.85000610351562	160.22999572753906	157.6999969482422	158.77000427246094	157.1572723388672	371700
30	2020-09-02	160.25	164.16000366210938	159.1999969482422	163.5500030517578	161.88873291015625	396400
31	2020-09-03	163.5500030517578	163.5500030517578	158.47000122070312	160.47999572753906	158.84988403320312	371200
32	2020-09-04	161.69000244140625	162.14999389648438	156.97000122070312	157.9199981689453	156.31590270996094	317400
33	2020-09-08	157.10000610351562	159.58999633789062	155.99000549316406	159.02000427246094	157.40475463867188	611900
34	2020-09-09	160.13999938964844	163.74000549316406	160.13999938964844	163.02000427246094	161.36410522460938	581300
35	2020-09-10	163.60000610351562	165.32000732421875	161.25	162.08999633789062	160.44354248046875	604000
36	2020-09-11	162.89999389648438	164.41000366210938	161.6199951171875	162.27999877929688	160.63162231445312	552200
37	2020-09-14	163.6699981689453	167.85000610351562	163.5800018310547	167.1699981689453	165.47195434570312	446500
38	2020-09-15	167.1699981689453	170.7100067138672	166.97000122070312	169.63999938964844	167.9168701171875	636600
39	2020-09-16	170.6300048828125	171.7100067138672	169.36000061035156	170.16000366210938	168.4315948486328	584600
40	2020-09-17	169.1699981689453	171.88999938964844	168.02000427246094	171.50999450683594	169.7678680419922	464700
41	2020-09-18	171.92999267578125	176.05999755859375	171.25	175.91000366210938	174.12318420410156	1054700
42	2020-09-21	173.9499969482422	173.9499969482422	168.5500030517578	172.0500030517578	170.30238342285156	744600
43	2020-09-22	171.7899932861328	172.2100067138672	166.5	169.58999633789062	167.86737060546875	500600
44	2020-09-23	169.77000427246094	170.44000244140625	165.19000244140625	165.6699981689453	163.9871826171875	407100
45	2020-09-24	165.27999877929688	168.44000244140625	164.19000244140625	167.25999450683594	165.56105041503906	402700
46	2020-09-25	166.13999938964844	170.6699981689453	165.75999450683594	170.2100067138672	168.4810791015625	537800
47	2020-09-28	172.97000122070312	175.3699951171875	172.47000122070312	172.9600067138672	171.20314025878906	449000
48	2020-09-29	173.47000122070312	174.72999572753906	172.17999267578125	172.82000732421875	171.0645751953125	420900
49	2020-09-30	173.0	177.75	173.0	176.19000244140625	174.4003448486328	537600
50	2020-10-01	177.11000061035156	178.75999450683594	173.22000122070312	174.47000122070312	172.6977996826172	476000
51	2020-10-02	172.0399932861328	174.17999267578125	171.35000610351562	172.6699981689453	170.9160919189453	491200
52	2020-10-05	173.42999267578125	175.02000427246094	173.19000244140625	174.72000122070312	172.9452667236328	426500
53	2020-10-06	176.19000244140625	184.99000549316406	176.02999877929688	181.00999450683594	179.17137145996094	693500
54	2020-10-07	182.67999267578125	186.02000427246094	181.3800048828125	185.2899932861328	183.40789794921875	473600
55	2020-10-08	187.0	187.0	185.9199981689453	186.75	184.8530731201172	306100
56	2020-10-09	187.57000732421875	189.35000610351562	186.60000610351562	188.4499969482422	186.5358123779297	550400
57	2020-10-12	189.1999969482422	192.97000122070312	188.44000244140625	191.82000732421875	189.87159729003906	335000
58	2020-10-13	190.6300048828125	191.19000244140625	187.36000061035156	187.67999267578125	185.7736053466797	343600
59	2020-10-14	187.9199981689453	190.82000732421875	185.61000061035156	186.5800018310547	184.68479919433594	361200
60	2020-10-15	185.50999450683594	188.4199981689453	184.3300018310547	187.3300018310547	185.4271697998047	309100
61	2020-10-16	187.52000427246094	190.57000732421875	187.52000427246094	188.8800048828125	186.96144104003906	236000
62	2020-10-19	189.33999633789062	191.52000427246094	186.0800018310547	186.42999267578125	184.5363006591797	203900
63	2020-10-20	186.8699951171875	189.25	185.86000061035156	186.33999633789062	184.4472198486328	181600
64	2020-10-21	186.22999572753906	187.55999755859375	185.66000366210938	185.9499969482422	184.0612030029297	181200
65	2020-10-22	186.58999633789062	189.5800018310547	186.1199951171875	188.19000244140625	186.27842712402344	216400
66	2020-10-23	189.27000427246094	189.27000427246094	185.86000061035156	187.5399932861328	185.63504028320312	176500
67	2020-10-26	185.80999755859375	186.5800018310547	183.77999877929688	186.4199981689453	184.5264129638672	238800
68	2020-10-27	186.8300018310547	188.00999450683594	184.83999633789062	185.35000610351562	183.46730041503906	268800
69	2020-10-28	182.99000549316406	182.99000549316406	178.17999267578125	178.6199951171875	176.80564880371094	302500
70	2020-10-29	178.05999755859375	179.66000366210938	175.5	177.3300018310547	175.52874755859375	396400
71	2020-10-30	176.72999572753906	178.66000366210938	172.89999389648438	177.19000244140625	175.3901824951172	352600
72	2020-11-02	178.24000549316406	182.72999572753906	177.67999267578125	181.57000732421875	179.72567749023438	578900
73	2020-11-03	182.14999389648438	186.5800018310547	174.17999267578125	176.3800048828125	174.58840942382812	618400
74	2020-11-04	178.74000549316406	181.77000427246094	176.1999969482422	177.6199951171875	175.8157958984375	404700
75	2020-11-05	179.05999755859375	180.00999450683594	177.9499969482422	179.16000366210938	177.34014892578125	254600
76	2020-11-06	179.1999969482422	182.66000366210938	179.1999969482422	181.6699981689453	179.82467651367188	378500
77	2020-11-09	190.22999572753906	195.24000549316406	190.0500030517578	190.0500030517578	188.11953735351562	676700
78	2020-11-10	190.4499969482422	190.4499969482422	184.1699981689453	189.47999572753906	187.55531311035156	388000
79	2020-11-11	190.3300018310547	190.6699981689453	187.27999877929688	189.17999267578125	187.2583770751953	239700
80	2020-11-12	189.05999755859375	190.08999633789062	185.69000244140625	189.02000427246094	187.10003662109375	279600
81	2020-11-13	189.77999877929688	193.3000030517578	189.77999877929688	192.7899932861328	190.83169555664062	248600
82	2020-11-16	195.0	196.5500030517578	192.13999938964844	195.5800018310547	193.59336853027344	388100
83	2020-11-17	194.69000244140625	195.69000244140625	191.89999389648438	195.2100067138672	193.22714233398438	378600
84	2020-11-18	195.2100067138672	195.2100067138672	190.5399932861328	191.94000244140625	189.9903564453125	315700
85	2020-11-19	192.50999450683594	195.3800048828125	190.72000122070312	194.72999572753906	192.7519989013672	274500
86	2020-11-20	194.4600067138672	196.8000030517578	193.4199981689453	196.0500030517578	194.05860900878906	453700
87	2020-11-23	196.25	196.4199981689453	188.3699951171875	189.08999633789062	187.55197143554688	445800
88	2020-11-24	189.4199981689453	191.85000610351562	188.27999877929688	190.6300048828125	189.07943725585938	420800
89	2020-11-25	191.13999938964844	191.13999938964844	188.44000244140625	189.2899932861328	187.75033569335938	235600
90	2020-11-27	189.8300018310547	191.9499969482422	188.49000549316406	191.69000244140625	190.1308135986328	174000
91	2020-11-30	191.69000244140625	193.82000732421875	190.3699951171875	193.80999755859375	192.2335662841797	564400
92	2020-12-01	195.0	195.0	191.89999389648438	193.92999267578125	192.3525848388672	466800
93	2020-12-02	192.5399932861328	194.3699951171875	191.72000122070312	192.8000030517578	191.23178100585938	273200
94	2020-12-03	192.10000610351562	193.0800018310547	190.57000732421875	192.69000244140625	191.1226806640625	321900
95	2020-12-04	192.3000030517578	194.10000610351562	192.1699981689453	193.49000549316406	191.91616821289062	355800
96	2020-12-07	193.0500030517578	194.4199981689453	186.89999389648438	187.6300048828125	186.1038360595703	543200
97	2020-12-08	186.86000061035156	189.36000061035156	185.52999877929688	189.08999633789062	187.55197143554688	437200
98	2020-12-09	189.63999938964844	190.08999633789062	186.94000244140625	188.25	186.7187957763672	362100
99	2020-12-10	188.0	191.1699981689453	186.97000122070312	189.75999450683594	188.21649169921875	233600
100	2020-12-11	189.49000549316406	190.11000061035156	185.99000549316406	186.22000122070312	184.70530700683594	317900
101	2020-12-14	186.92999267578125	189.39999389648438	185.94000244140625	186.3300018310547	184.8144073486328	409500
102	2020-12-15	187.5	190.67999267578125	186.55999755859375	188.24000549316406	186.70887756347656	433200
103	2020-12-16	188.3000030517578	188.42999267578125	181.30999755859375	181.75999450683594	180.2815704345703	707000
104	2020-12-17	182.39999389648438	183.74000549316406	180.58999633789062	182.63999938964844	181.1544189453125	712100
105	2020-12-18	182.85000610351562	185.0	181.72999572753906	184.89999389648438	183.39602661132812	965500
106	2020-12-21	182.63999938964844	184.5399932861328	178.08999633789062	184.1199951171875	182.62237548828125	326300
107	2020-12-22	183.38999938964844	184.5399932861328	181.6699981689453	182.58999633789062	181.10482788085938	372600
108	2020-12-23	183.13999938964844	185.1199951171875	182.35000610351562	184.16000366210938	182.66207885742188	273300
109	2020-12-24	184.6699981689453	186.2100067138672	184.07000732421875	186.19000244140625	184.67555236816406	97200
110	2020-12-28	188.14999389648438	189.08999633789062	185.52999877929688	185.72000122070312	184.20936584472656	230200
111	2020-12-29	186.52000427246094	187.8000030517578	184.42999267578125	185.58999633789062	184.08041381835938	173700
112	2020-12-30	186.44000244140625	187.97000122070312	185.4600067138672	186.2899932861328	184.7747344970703	169100
113	2020-12-31	187.27000427246094	189.6999969482422	184.88999938964844	189.5399932861328	187.998291015625	234800
114	2021-01-04	189.77999877929688	192.41000366210938	186.14999389648438	188.49000549316406	186.9568328857422	487600
115	2021-01-05	189.5399932861328	193.22000122070312	187.4600067138672	191.82000732421875	190.259765625	396100
116	2021-01-06	190.22000122070312	197.0500030517578	190.22000122070312	195.24000549316406	193.65194702148438	570900
117	2021-01-07	194.9199981689453	200.25	194.9199981689453	199.7899932861328	198.16490173339844	299000
118	2021-01-08	199.0	203.88999938964844	199.0	202.80999755859375	201.1603546142578	307800
119	2021-01-11	201.63999938964844	203.91000366210938	199.7899932861328	200.4600067138672	198.82948303222656	356200
120	2021-01-12	199.91000366210938	201.42999267578125	190.72000122070312	192.05999755859375	190.49778747558594	863800
121	2021-01-13	193.0800018310547	195.50999450683594	191.0500030517578	194.10000610351562	192.52122497558594	484000
122	2021-01-14	194.7100067138672	197.77999877929688	189.4499969482422	189.83999633789062	188.2958526611328	381600
123	2021-01-15	189.75999450683594	189.97999572753906	183.91000366210938	184.3800048828125	182.88027954101562	646200
124	2021-01-19	186.11000061035156	188.7899932861328	181.75	188.7100067138672	187.175048828125	786000
125	2021-01-20	188.27000427246094	191.3000030517578	188.25	189.52999877929688	187.98837280273438	418800
126	2021-01-21	188.63999938964844	190.5	187.4199981689453	188.3300018310547	186.7981414794922	594600
127	2021-01-22	187.63999938964844	189.5399932861328	187.05999755859375	188.75999450683594	187.22462463378906	402400
128	2021-01-25	188.6999969482422	191.05999755859375	188.30999755859375	190.41000366210938	188.86123657226562	438800
129	2021-01-26	190.41000366210938	194.10000610351562	189.64999389648438	193.17999267578125	191.60867309570312	422400
130	2021-01-27	190.02000427246094	192.35000610351562	187.27000427246094	192.3000030517578	190.73583984375	1113400
131	2021-01-28	193.75999450683594	195.0	189.61000061035156	191.17999267578125	189.6249542236328	636400
132	2021-01-29	190.50999450683594	191.44000244140625	185.27999877929688	187.11000061035156	185.5880584716797	719100
133	2021-02-01	188.16000366210938	189.10000610351562	183.9600067138672	186.32000732421875	184.80450439453125	743700
134	2021-02-02	187.88999938964844	193.33999633789062	186.92999267578125	191.0800018310547	189.52577209472656	618700
135	2021-02-03	189.0399932861328	189.0500030517578	176.55999755859375	182.8699951171875	181.38253784179688	1321200
136	2021-02-04	186.08999633789062	190.02999877929688	184.77999877929688	185.61000061035156	184.1002655029297	578800
137	2021-02-05	185.8800048828125	187.7899932861328	182.97000122070312	183.17999267578125	181.69003295898438	441200
138	2021-02-08	183.10000610351562	186.07000732421875	182.4199981689453	183.85000610351562	182.35458374023438	531400
139	2021-02-09	184.05999755859375	185.97999572753906	182.02999877929688	182.77000427246094	181.2833709716797	262900
140	2021-02-10	184.30999755859375	184.89999389648438	182.69000244140625	183.3000030517578	181.8090362548828	417300
141	2021-02-11	184.02000427246094	184.4199981689453	181.97000122070312	182.33999633789062	180.8568572998047	544300
142	2021-02-12	181.58999633789062	184.0	181.52000427246094	183.0	181.51148986816406	646900
143	2021-02-16	182.9199981689453	184.1300048828125	181.6300048828125	182.5	181.01556396484375	550500
144	2021-02-17	182.33999633789062	185.02999877929688	181.7100067138672	185.0	183.49520874023438	985200
145	2021-02-18	184.05999755859375	185.1199951171875	181.80999755859375	181.86000061035156	180.38075256347656	807100
146	2021-02-19	182.0	182.57000732421875	178.22000122070312	178.72999572753906	177.27621459960938	442700
147	2021-02-22	177.0	177.89999389648438	173.11000061035156	175.6199951171875	174.19151306152344	651700
148	2021-02-23	175.8000030517578	176.2100067138672	172.52000427246094	173.27000427246094	172.2529754638672	605200
149	2021-02-24	172.72999572753906	175.05999755859375	172.4499969482422	173.11000061035156	172.0939178466797	597800
150	2021-02-25	173.25999450683594	174.9199981689453	171.8300018310547	172.99000549316406	171.97462463378906	412600
151	2021-02-26	173.42999267578125	176.17999267578125	172.19000244140625	174.8000030517578	173.7740020751953	1100000
152	2021-03-01	176.0500030517578	179.50999450683594	175.86000061035156	177.77000427246094	176.7265625	546800
153	2021-03-02	178.1699981689453	178.77999877929688	175.77999877929688	177.77000427246094	176.7265625	612100
154	2021-03-03	176.64999389648438	177.6199951171875	171.32000732421875	171.64999389648438	170.64247131347656	668700
155	2021-03-04	171.33999633789062	177.10000610351562	170.36000061035156	171.1999969482422	170.1951141357422	1433800
156	2021-03-05	172.66000366210938	177.7899932861328	172.3699951171875	177.14999389648438	176.1101837158203	585700
157	2021-03-08	176.8300018310547	176.8300018310547	170.6300048828125	172.64999389648438	171.63661193847656	995100
158	2021-03-09	174.63999938964844	179.7100067138672	174.35000610351562	179.02999877929688	177.97915649414062	868500
159	2021-03-10	180.6199951171875	180.7100067138672	178.0800018310547	179.99000549316406	178.93353271484375	560000
160	2021-03-11	180.94000244140625	182.32000732421875	179.69000244140625	181.5500030517578	180.484375	638600
161	2021-03-12	180.4600067138672	185.3000030517578	179.25999450683594	184.0500030517578	182.96971130371094	506300
162	2021-03-15	183.97000122070312	187.1699981689453	183.16000366210938	187.05999755859375	185.96202087402344	565200
163	2021-03-16	186.14999389648438	188.17999267578125	185.52000427246094	186.8699951171875	185.77313232421875	501000
164	2021-03-17	186.97999572753906	187.85000610351562	185.83999633789062	187.00999450683594	185.9123077392578	449700
165	2021-03-18	185.8699951171875	187.60000610351562	185.41000366210938	187.0	185.9023895263672	489800
166	2021-03-19	187.5399932861328	188.6999969482422	186.1999969482422	187.24000549316406	186.14097595214844	1505900
167	2021-03-22	185.77000427246094	187.82000732421875	184.67999267578125	186.5500030517578	185.45501708984375	630400
168	2021-03-23	186.8000030517578	187.0	184.75	185.80999755859375	184.7193603515625	559000
169	2021-03-24	184.89999389648438	189.36000061035156	184.80999755859375	187.75	186.64796447753906	672700
170	2021-03-25	188.14999389648438	191.38999938964844	185.75	190.83999633789062	189.71983337402344	629800
171	2021-03-26	191.24000549316406	193.77999877929688	190.00999450683594	193.67999267578125	192.5431671142578	581700
172	2021-03-29	193.69000244140625	195.63999938964844	191.08999633789062	192.77000427246094	191.63853454589844	445100
173	2021-03-30	191.63999938964844	192.5399932861328	189.27999877929688	190.02999877929688	188.9145965576172	526500
174	2021-03-31	190.3300018310547	191.97999572753906	189.11000061035156	190.47999572753906	189.36196899414062	413100
175	2021-04-01	190.72000122070312	193.7899932861328	187.49000549316406	193.5	192.36422729492188	768500
176	2021-04-05	194.58999633789062	198.47000122070312	194.58999633789062	195.8800048828125	194.7302703857422	748500
177	2021-04-06	195.88999938964844	197.07000732421875	194.4600067138672	194.5	193.3583526611328	638600
178	2021-04-07	194.6300048828125	195.42999267578125	192.44000244140625	193.7899932861328	192.65252685546875	432300
179	2021-04-08	195.11000061035156	198.39999389648438	193.97999572753906	198.16000366210938	196.99688720703125	723700
180	2021-04-09	199.05999755859375	200.69000244140625	196.92999267578125	199.14999389648438	197.98104858398438	489700
181	2021-04-12	198.6199951171875	201.11000061035156	198.6199951171875	200.6199951171875	199.4424285888672	405700
182	2021-04-13	200.08999633789062	203.3000030517578	199.77999877929688	202.91000366210938	201.71900939941406	397200
183	2021-04-14	202.8800048828125	205.75	202.35000610351562	204.83999633789062	203.63766479492188	533500
184	2021-04-15	205.2100067138672	208.1699981689453	205.17999267578125	206.7100067138672	205.4967041015625	861000
185	2021-04-16	207.94000244140625	208.64999389648438	205.69000244140625	208.13999938964844	206.9182891845703	1025400
186	2021-04-19	207.94000244140625	209.1999969482422	206.6699981689453	208.6300048828125	207.40542602539062	437700
187	2021-04-20	208.9199981689453	211.25999450683594	207.94000244140625	209.38999938964844	208.1609649658203	819800
188	2021-04-21	210.47999572753906	212.64999389648438	208.97999572753906	212.52000427246094	211.2725830078125	475600
189	2021-04-22	212.2100067138672	213.5	210.1699981689453	212.3800048828125	211.13340759277344	447500
190	2021-04-23	212.94000244140625	215.47000122070312	210.75	214.82000732421875	213.55911254882812	617400
191	2021-04-26	214.9600067138672	216.74000549316406	214.0	216.47000122070312	215.19940185546875	402800
192	2021-04-27	213.0	214.3800048828125	212.1300048828125	212.42999267578125	211.18310546875	1398200
193	2021-04-28	212.0800018310547	212.38999938964844	210.6300048828125	210.8800048828125	209.64222717285156	616100
194	2021-04-29	211.5800018310547	213.24000549316406	210.27999877929688	212.99000549316406	211.73983764648438	939000
195	2021-04-30	212.9499969482422	213.13999938964844	209.0399932861328	211.02000427246094	209.78140258789062	1020800
196	2021-05-03	212.83999633789062	214.83999633789062	211.27000427246094	213.47000122070312	212.21701049804688	640700
197	2021-05-04	212.8000030517578	213.6199951171875	211.1699981689453	211.97999572753906	210.73574829101562	605200
198	2021-05-05	212.61000061035156	212.61000061035156	208.72999572753906	209.42999267578125	208.20071411132812	734200
199	2021-05-06	209.05999755859375	210.30999755859375	208.0800018310547	210.30999755859375	209.07557678222656	517300
200	2021-05-07	210.47999572753906	213.94000244140625	210.47999572753906	211.5	210.25857543945312	545800
201	2021-05-10	211.94000244140625	211.94000244140625	207.58999633789062	207.63999938964844	206.42123413085938	611700
202	2021-05-11	206.75999450683594	206.89999389648438	203.22999572753906	204.64999389648438	203.4487762451172	628100
203	2021-05-12	203.33999633789062	203.3699951171875	197.50999450683594	197.74000549316406	196.579345703125	536900
204	2021-05-13	198.7100067138672	200.05999755859375	197.69000244140625	198.99000549316406	197.822021484375	440100
205	2021-05-14	199.9199981689453	200.57000732421875	197.63999938964844	197.77999877929688	196.6190948486328	602500
206	2021-05-17	197.4199981689453	198.94000244140625	196.25999450683594	196.57000732421875	195.4162139892578	652100
207	2021-05-18	196.55999755859375	197.10000610351562	194.6199951171875	195.9499969482422	194.7998504638672	669900
208	2021-05-19	194.02999877929688	194.47000122070312	188.3000030517578	189.39999389648438	188.28829956054688	1251400
209	2021-05-20	189.9499969482422	192.11000061035156	189.00999450683594	189.3000030517578	188.1888885498047	842200
210	2021-05-21	190.66000366210938	194.5399932861328	190.1199951171875	190.52999877929688	189.41165161132812	899500
211	2021-05-24	191.83999633789062	191.83999633789062	189.2899932861328	190.0	188.88478088378906	401200
212	2021-05-25	189.92999267578125	192.11000061035156	189.6999969482422	191.36000061035156	190.23680114746094	755200
213	2021-05-26	191.5399932861328	195.39999389648438	191.05999755859375	194.1699981689453	193.03030395507812	1103500
214	2021-05-27	193.25	194.5399932861328	190.80999755859375	190.88999938964844	190.1613006591797	976800
215	2021-05-28	191.72999572753906	193.3300018310547	190.60000610351562	190.86000061035156	190.13140869140625	695700
216	2021-06-01	191.97000122070312	192.13999938964844	188.10000610351562	188.42999267578125	187.71067810058594	3682200
217	2021-06-02	188.22999572753906	192.38999938964844	188.10000610351562	191.17999267578125	190.45018005371094	955600
218	2021-06-03	190.80999755859375	193.13999938964844	189.66000366210938	189.9600067138672	189.23484802246094	941700
219	2021-06-04	191.16000366210938	193.7100067138672	190.63999938964844	193.61000061035156	192.8708953857422	834100
220	2021-06-07	194.39999389648438	195.36000061035156	192.35000610351562	193.8300018310547	193.09007263183594	902200
221	2021-06-08	195.27000427246094	195.8800048828125	190.86000061035156	195.7100067138672	194.962890625	1045800
222	2021-06-09	195.91000366210938	196.5500030517578	194.63999938964844	195.5399932861328	194.7935333251953	771100
223	2021-06-10	195.8000030517578	199.0	195.8000030517578	198.22999572753906	197.4732666015625	1007900
224	2021-06-11	198.82000732421875	200.1199951171875	197.64999389648438	198.52999877929688	197.77212524414062	558900
225	2021-06-14	198.7100067138672	199.47999572753906	197.44000244140625	198.3699951171875	197.61273193359375	1027900
226	2021-06-15	198.97999572753906	199.4199981689453	196.72000122070312	198.22000122070312	197.4633026123047	718800
227	2021-06-16	198.42999267578125	200.82000732421875	198.0800018310547	198.83999633789062	198.0809326171875	517500
228	2021-06-17	198.83999633789062	201.9499969482422	198.55999755859375	200.27999877929688	199.5154571533203	535200
229	2021-06-18	199.60000610351562	200.38999938964844	197.5399932861328	199.1199951171875	198.35987854003906	849900
230	2021-06-21	200.07000732421875	201.5500030517578	197.64999389648438	201.36000061035156	200.59132385253906	654100
231	2021-06-22	201.99000549316406	205.3000030517578	201.36000061035156	204.5	203.71932983398438	539200
232	2021-06-23	204.22000122070312	206.44000244140625	203.05999755859375	205.5800018310547	204.7952117919922	524600
233	2021-06-24	207.27000427246094	207.27000427246094	204.08999633789062	204.1300048828125	203.3507537841797	616200
234	2021-06-25	204.55999755859375	207.24000549316406	204.55999755859375	206.8000030517578	206.01055908203125	514900
235	2021-06-28	207.0	207.82000732421875	205.66000366210938	207.22999572753906	206.43890380859375	414500
236	2021-06-29	208.0	208.1300048828125	205.72000122070312	206.4600067138672	205.67185974121094	421800
237	2021-06-30	206.50999450683594	207.11000061035156	204.58999633789062	206.3000030517578	205.51246643066406	534700
238	2021-07-01	206.02999877929688	209.0500030517578	206.02999877929688	208.9499969482422	208.15234375	412000
239	2021-07-02	209.6999969482422	210.0	207.85000610351562	209.6300048828125	208.8297576904297	341500
240	2021-07-06	208.94000244140625	210.75999450683594	207.92999267578125	210.72000122070312	209.91558837890625	581800
241	2021-07-07	210.97000122070312	213.44000244140625	209.27999877929688	213.35000610351562	212.53555297851562	476200
242	2021-07-08	211.75	211.9499969482422	210.10000610351562	211.3000030517578	210.49337768554688	367900
243	2021-07-09	211.7100067138672	212.9499969482422	210.27999877929688	211.24000549316406	210.43360900878906	439000
244	2021-07-12	210.75	211.89999389648438	210.02000427246094	210.8000030517578	209.9952850341797	489700
245	2021-07-13	210.6199951171875	211.02999877929688	208.22000122070312	208.72000122070312	207.9232177734375	300800
246	2021-07-14	208.9499969482422	209.57000732421875	207.0	208.0	207.2059783935547	342800
247	2021-07-15	206.52999877929688	207.6999969482422	204.27000427246094	206.5399932861328	205.7515411376953	379400
248	2021-07-16	207.74000549316406	209.24000549316406	206.52000427246094	207.6999969482422	206.90711975097656	305600
249	2021-07-19	205.97000122070312	207.5800018310547	202.9600067138672	204.3000030517578	203.52011108398438	404800
250	2021-07-20	204.7899932861328	210.11000061035156	204.7899932861328	208.35000610351562	207.5546417236328	402200
251	2021-07-21	209.52000427246094	209.9499969482422	206.8300018310547	209.85000610351562	209.04891967773438	315400
252	2021-07-22	210.47000122070312	212.25	209.72999572753906	212.1699981689453	211.3600616455078	295600
253	2021-07-23	213.25999450683594	213.88999938964844	211.72999572753906	212.47000122070312	211.65892028808594	354000
254	2021-07-26	211.61000061035156	213.52000427246094	209.8800048828125	211.69000244140625	210.88189697265625	255700
255	2021-07-27	211.67999267578125	214.97000122070312	211.30999755859375	214.86000061035156	214.03977966308594	315400
256	2021-07-28	214.9600067138672	215.5	213.61000061035156	214.27999877929688	213.4619903564453	433600
257	2021-07-29	215.2899932861328	217.33999633789062	214.39999389648438	216.77000427246094	215.9425048828125	423500
258	2021-07-30	216.77000427246094	219.5399932861328	216.10000610351562	217.9499969482422	217.11798095703125	349700
259	2021-08-02	219.02999877929688	219.97999572753906	217.86000061035156	218.3300018310547	217.49655151367188	376900
260	2021-08-03	218.42999267578125	219.33999633789062	216.41000366210938	218.94000244140625	218.10421752929688	363200
261	2021-08-04	218.2899932861328	219.50999450683594	216.0399932861328	216.47000122070312	215.64364624023438	360700
262	2021-08-05	217.05999755859375	217.25999450683594	214.17999267578125	215.52999877929688	214.70721435546875	578600
263	2021-08-06	214.92999267578125	216.77000427246094	214.2899932861328	216.2899932861328	215.46432495117188	688800
264	2021-08-09	217.1300048828125	217.1300048828125	214.6199951171875	215.00999450683594	214.189208984375	700300
265	2021-08-10	217.0	225.47999572753906	214.8800048828125	217.6199951171875	216.78924560546875	755800
266	2021-08-11	217.41000366210938	219.25999450683594	216.6699981689453	217.5800018310547	216.74940490722656	429600
267	2021-08-12	216.88999938964844	218.61000061035156	216.19000244140625	218.1699981689453	217.337158203125	489200
268	2021-08-13	218.44000244140625	220.33999633789062	217.91000366210938	218.85000610351562	218.01455688476562	294100
269	2021-08-16	219.1199951171875	222.25999450683594	218.1999969482422	221.9600067138672	221.11270141601562	409600
270	2021-08-17	221.77000427246094	226.0	221.5800018310547	225.82000732421875	224.9579620361328	540900
271	2021-08-18	225.3000030517578	225.6699981689453	216.16000366210938	216.27999877929688	215.45436096191406	695700
272	2021-08-19	215.39999389648438	216.14999389648438	212.82000732421875	214.88999938964844	214.06967163085938	700400
273	2021-08-20	214.6300048828125	215.5500030517578	212.9499969482422	214.89999389648438	214.07962036132812	621700
274	2021-08-23	215.99000549316406	216.39999389648438	212.9199981689453	213.22999572753906	212.41600036621094	455400
275	2021-08-24	212.9600067138672	215.77000427246094	212.55999755859375	213.63999938964844	212.82443237304688	299000
276	2021-08-25	213.69000244140625	216.47000122070312	212.91000366210938	216.02999877929688	215.205322265625	449900
277	2021-08-26	216.1199951171875	216.1199951171875	212.4199981689453	212.6300048828125	211.81829833984375	305700
278	2021-08-27	213.08999633789062	216.0	212.22999572753906	213.61000061035156	212.7945556640625	368500
279	2021-08-30	213.86000061035156	215.8000030517578	213.22999572753906	214.6199951171875	213.80068969726562	276800
280	2021-08-31	214.6699981689453	215.5800018310547	213.33999633789062	215.00999450683594	214.189208984375	487900
281	2021-09-01	215.47999572753906	217.5800018310547	213.8699951171875	217.19000244140625	216.3608856201172	344400
282	2021-09-02	218.13999938964844	219.14999389648438	217.27999877929688	218.07000732421875	217.66848754882812	350100
283	2021-09-03	218.1999969482422	218.64999389648438	215.22000122070312	217.82000732421875	217.4189453125	470500
284	2021-09-07	216.6699981689453	217.05999755859375	213.1300048828125	214.38999938964844	213.99525451660156	447800
285	2021-09-08	214.57000732421875	216.86000061035156	214.41000366210938	216.77000427246094	216.37088012695312	251500
286	2021-09-09	217.11000061035156	217.38999938964844	212.47999572753906	213.1199951171875	212.7275848388672	404600
287	2021-09-10	213.64999389648438	213.94000244140625	209.5800018310547	209.7100067138672	209.32388305664062	472500
288	2021-09-13	211.3800048828125	211.6999969482422	208.33999633789062	210.1999969482422	209.81297302246094	423800
289	2021-09-14	211.63999938964844	216.36000061035156	211.33999633789062	215.94000244140625	215.5424041748047	553800
290	2021-09-15	215.5500030517578	218.22999572753906	213.88999938964844	214.9600067138672	214.564208984375	527800
291	2021-09-16	214.92999267578125	216.30999755859375	213.0	215.4199981689453	215.0233612060547	484700
292	2021-09-17	213.61000061035156	215.8800048828125	212.0	215.08999633789062	214.6939697265625	1639900
293	2021-09-20	213.0800018310547	214.52999877929688	210.6999969482422	212.52000427246094	212.1287078857422	506800
294	2021-09-21	214.2100067138672	215.39999389648438	211.30999755859375	212.1199951171875	211.72943115234375	489700
295	2021-09-22	213.17999267578125	216.1300048828125	212.07000732421875	215.7100067138672	215.31283569335938	349700
296	2021-09-23	216.5	221.05999755859375	216.5	220.36000061035156	219.9542694091797	520100
297	2021-09-24	220.0399932861328	220.99000549316406	219.07000732421875	220.2100067138672	219.80455017089844	286300
298	2021-09-27	219.4199981689453	219.7100067138672	213.25999450683594	215.02000427246094	214.6240997314453	312100
299	2021-09-28	213.05999755859375	214.0399932861328	209.77999877929688	210.52999877929688	210.14236450195312	460400
300	2021-09-29	210.5	211.8800048828125	207.42999267578125	209.11000061035156	208.7249755859375	385600
301	2021-09-30	209.75999450683594	210.5399932861328	204.25	204.27999877929688	203.90386962890625	441000
302	2021-10-01	205.16000366210938	208.97000122070312	202.02999877929688	207.60000610351562	207.21775817871094	495300
303	2021-10-04	206.3300018310547	208.1699981689453	203.9199981689453	206.02000427246094	205.6406707763672	573700
304	2021-10-05	206.97000122070312	210.22000122070312	206.22000122070312	207.6199951171875	207.2377166748047	645800
305	2021-10-06	206.38999938964844	212.8800048828125	205.33999633789062	212.1999969482422	211.8092803955078	604300
306	2021-10-07	213.94000244140625	217.92999267578125	213.32000732421875	217.3300018310547	216.92984008789062	630000
307	2021-10-08	217.67999267578125	219.5399932861328	217.50999450683594	219.49000549316406	219.08587646484375	614300
308	2021-10-11	220.0	222.02000427246094	218.89999389648438	221.5399932861328	221.132080078125	820000
309	2021-10-12	222.27000427246094	223.89999389648438	217.42999267578125	218.2100067138672	217.8082275390625	630900
310	2021-10-13	217.91000366210938	221.02000427246094	217.0500030517578	220.0500030517578	219.64483642578125	486000
311	2021-10-14	221.8800048828125	225.3800048828125	221.8800048828125	224.19000244140625	223.77720642089844	473900
312	2021-10-15	225.1300048828125	225.66000366210938	222.75	225.08999633789062	224.67555236816406	340500
313	2021-10-18	224.16000366210938	224.60000610351562	221.5800018310547	223.1999969482422	222.78903198242188	309700
314	2021-10-19	224.74000549316406	229.4199981689453	224.74000549316406	227.02999877929688	226.6119842529297	356900
315	2021-10-20	227.32000732421875	229.1699981689453	223.14999389648438	226.11000061035156	225.6936798095703	739900
316	2021-10-21	226.8000030517578	232.52999877929688	225.1300048828125	232.27999877929688	231.85231018066406	442900
317	2021-10-22	231.88999938964844	235.4499969482422	231.88999938964844	235.30999755859375	234.87673950195312	361300
318	2021-10-25	235.4600067138672	237.10000610351562	234.08999633789062	235.3699951171875	234.93661499023438	395300
319	2021-10-26	237.1999969482422	237.27000427246094	234.00999450683594	235.36000061035156	234.92665100097656	316900
320	2021-10-27	234.9600067138672	234.9600067138672	231.17999267578125	232.11000061035156	231.68263244628906	313000
321	2021-10-28	232.7100067138672	234.97999572753906	231.55999755859375	232.94000244140625	232.5111083984375	302400
322	2021-10-29	232.58999633789062	234.3300018310547	229.75999450683594	233.74000549316406	233.30963134765625	475600
323	2021-11-01	234.85000610351562	236.41000366210938	234.27000427246094	235.77999877929688	235.3458709716797	397000
324	2021-11-02	235.7899932861328	237.0	234.75	236.72999572753906	236.2941131591797	558300
325	2021-11-03	236.0	236.0	222.3000030517578	222.72000122070312	222.30992126464844	857000
326	2021-11-04	223.97000122070312	226.36000061035156	220.86000061035156	222.24000549316406	221.830810546875	584900
327	2021-11-05	221.3800048828125	226.32000732421875	221.3800048828125	224.5800018310547	224.16648864746094	340700
328	2021-11-08	225.0	230.3000030517578	224.9499969482422	230.00999450683594	229.58648681640625	312300
329	2021-11-09	229.32000732421875	232.27999877929688	227.86000061035156	228.99000549316406	228.56837463378906	416600
330	2021-11-10	229.30999755859375	232.22000122070312	227.8300018310547	231.9600067138672	231.5329132080078	381400
331	2021-11-11	231.75	231.99000549316406	228.6999969482422	231.52000427246094	231.09371948242188	234600
332	2021-11-12	232.4199981689453	232.4199981689453	228.4199981689453	231.5500030517578	231.1236572265625	525100
333	2021-11-15	231.6999969482422	233.47999572753906	230.0	232.3800048828125	231.95213317871094	356200
334	2021-11-16	232.9499969482422	237.35000610351562	231.9499969482422	236.27999877929688	235.84495544433594	517300
335	2021-11-17	236.6199951171875	236.72000122070312	230.5	231.5500030517578	231.1236572265625	636000
336	2021-11-18	232.00999450683594	234.07000732421875	229.02999877929688	234.0	233.56915283203125	312100
337	2021-11-19	235.27999877929688	235.27999877929688	232.19000244140625	233.5399932861328	233.1099853515625	1067700
338	2021-11-22	232.1699981689453	233.8300018310547	230.5	230.9600067138672	230.9600067138672	390500
339	2021-11-23	229.89999389648438	230.50999450683594	227.1699981689453	228.8800048828125	228.8800048828125	327600
340	2021-11-24	228.08999633789062	229.80999755859375	226.35000610351562	228.0	228.0	224900
341	2021-11-26	227.8800048828125	230.27000427246094	226.75	227.30999755859375	227.30999755859375	232800
342	2021-11-29	228.9199981689453	230.33999633789062	226.47000122070312	226.69000244140625	226.69000244140625	407400
343	2021-11-30	225.3300018310547	226.8000030517578	217.60000610351562	218.52999877929688	218.52999877929688	1245100
344	2021-12-01	219.89999389648438	221.57000732421875	215.61000061035156	215.63999938964844	215.63999938964844	592800
345	2021-12-02	215.5800018310547	221.88999938964844	215.5	220.6300048828125	220.6300048828125	397800
346	2021-12-03	221.77000427246094	221.77000427246094	216.77999877929688	219.57000732421875	219.57000732421875	271200