Volt/voltron/data/STZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	179.1999969482422	180.22000122070312	177.7100067138672	179.85000610351562	175.95208740234375	803900
3	2020-07-27	179.3000030517578	179.8800048828125	177.25999450683594	178.88999938964844	175.01287841796875	886600
4	2020-07-28	178.58999633789062	182.11000061035156	178.1699981689453	179.52000427246094	175.6292266845703	961800
5	2020-07-29	180.5500030517578	182.3000030517578	179.5	181.61000061035156	177.67393493652344	556100
6	2020-07-30	180.2100067138672	181.8800048828125	178.82000732421875	180.8300018310547	176.91087341308594	622600
7	2020-07-31	180.3000030517578	180.91000366210938	175.74000549316406	178.1999969482422	174.33786010742188	1095800
8	2020-08-03	178.1999969482422	178.1999969482422	172.74000549316406	173.2899932861328	169.5342559814453	1233900
9	2020-08-04	173.0	174.49000549316406	171.57000732421875	171.69000244140625	167.96893310546875	1208500
10	2020-08-05	172.11000061035156	173.57000732421875	172.11000061035156	173.42999267578125	169.6712188720703	736100
11	2020-08-06	171.00999450683594	173.0	170.25	171.08999633789062	167.38192749023438	1426300
12	2020-08-07	170.38999938964844	173.00999450683594	170.0500030517578	172.27000427246094	168.536376953125	1456100
13	2020-08-10	171.7100067138672	172.94000244140625	170.94000244140625	171.4499969482422	168.46759033203125	757400
14	2020-08-11	173.77000427246094	174.50999450683594	171.88999938964844	172.8699951171875	169.8629150390625	926500
15	2020-08-12	174.3800048828125	177.10000610351562	173.88999938964844	175.5	172.4471435546875	1185300
16	2020-08-13	174.42999267578125	177.13999938964844	174.1199951171875	176.6199951171875	173.5476531982422	587300
17	2020-08-14	176.11000061035156	178.0800018310547	175.77000427246094	176.02999877929688	172.96791076660156	574000
18	2020-08-17	176.36000061035156	177.14999389648438	173.38999938964844	173.69000244140625	170.66860961914062	833400
19	2020-08-18	174.05999755859375	178.6199951171875	173.72999572753906	178.17999267578125	175.0805206298828	1515700
20	2020-08-19	178.19000244140625	180.39999389648438	177.7899932861328	180.0	176.8688507080078	971700
21	2020-08-20	178.3000030517578	179.6300048828125	177.75999450683594	178.33999633789062	175.2377471923828	875200
22	2020-08-21	179.0	179.55999755859375	177.13999938964844	179.2899932861328	176.17120361328125	916700
23	2020-08-24	178.75999450683594	181.5	177.8800048828125	181.49000549316406	178.33294677734375	695600
24	2020-08-25	181.25999450683594	181.55999755859375	179.1999969482422	180.17999267578125	177.0457305908203	703700
25	2020-08-26	179.94000244140625	181.77000427246094	179.11000061035156	181.36000061035156	178.2052001953125	748700
26	2020-08-27	182.0	183.94000244140625	181.63999938964844	182.64999389648438	179.47274780273438	733000
27	2020-08-28	182.6699981689453	185.75	181.19000244140625	185.3699951171875	182.14544677734375	775200
28	2020-08-31	185.4600067138672	185.8300018310547	183.3300018310547	184.47999572753906	181.2709197998047	733400
29	2020-09-01	183.89999389648438	186.10000610351562	183.3800048828125	185.94000244140625	182.70553588867188	973100
30	2020-09-02	186.97999572753906	189.47000122070312	185.97000122070312	188.00999450683594	184.73951721191406	1296500
31	2020-09-03	189.44000244140625	191.36000061035156	187.82000732421875	190.5800018310547	187.26480102539062	1614700
32	2020-09-04	191.05999755859375	192.47999572753906	187.5500030517578	191.52000427246094	188.18846130371094	1043200
33	2020-09-08	190.10000610351562	190.88999938964844	185.47999572753906	187.75999450683594	184.49386596679688	983000
34	2020-09-09	189.50999450683594	191.35000610351562	185.7899932861328	189.92999267578125	186.62611389160156	1443900
35	2020-09-10	189.72999572753906	191.11000061035156	188.08999633789062	188.72999572753906	185.44699096679688	884900
36	2020-09-11	188.7899932861328	190.2899932861328	186.4600067138672	188.80999755859375	185.52560424804688	863100
37	2020-09-14	189.8699951171875	196.47000122070312	189.24000549316406	195.30999755859375	191.9125518798828	1467600
38	2020-09-15	196.72000122070312	197.97000122070312	195.25	196.58999633789062	193.17027282714844	1042000
39	2020-09-16	197.0	197.22999572753906	192.8300018310547	193.1999969482422	189.8392333984375	1030900
40	2020-09-17	192.32000732421875	194.92999267578125	190.74000549316406	192.2100067138672	188.866455078125	765500
41	2020-09-18	191.1699981689453	193.05999755859375	185.05999755859375	187.80999755859375	184.54298400878906	1624100
42	2020-09-21	185.4499969482422	185.5	180.57000732421875	185.05999755859375	181.8408203125	1109700
43	2020-09-22	185.08999633789062	189.3000030517578	185.07000732421875	188.5	185.2209930419922	611800
44	2020-09-23	188.24000549316406	190.47999572753906	186.47999572753906	186.57000732421875	183.32456970214844	899100
45	2020-09-24	185.47000122070312	185.99000549316406	179.7899932861328	181.8699951171875	178.70631408691406	1262500
46	2020-09-25	181.05999755859375	182.24000549316406	180.1199951171875	181.82000732421875	178.65721130371094	1865200
47	2020-09-28	184.69000244140625	186.0500030517578	183.8800048828125	185.4499969482422	182.2240447998047	1578200
48	2020-09-29	186.75999450683594	190.16000366210938	186.02999877929688	187.52000427246094	184.25804138183594	991800
49	2020-09-30	187.97000122070312	190.57000732421875	187.55999755859375	189.50999450683594	186.2134246826172	1309500
50	2020-10-01	191.0	191.0	183.41000366210938	184.61000061035156	181.39866638183594	1899400
51	2020-10-02	184.36000061035156	189.3000030517578	183.3000030517578	185.60000610351562	182.37144470214844	1328700
52	2020-10-05	185.39999389648438	186.0500030517578	182.82000732421875	183.60000610351562	180.40623474121094	961400
53	2020-10-06	183.5	184.8699951171875	180.30999755859375	180.5800018310547	177.4387664794922	850600
54	2020-10-07	182.02000427246094	183.97999572753906	181.1199951171875	181.47999572753906	178.32310485839844	848600
55	2020-10-08	181.5800018310547	185.22999572753906	180.6999969482422	185.14999389648438	181.92926025390625	1095500
56	2020-10-09	186.24000549316406	187.44000244140625	184.83999633789062	186.64999389648438	183.4031524658203	865900
57	2020-10-12	187.25999450683594	189.55999755859375	186.35000610351562	187.00999450683594	183.7569122314453	642100
58	2020-10-13	185.88999938964844	188.16000366210938	185.49000549316406	187.52999877929688	184.2678680419922	665800
59	2020-10-14	184.25999450683594	186.3800048828125	183.0500030517578	183.11000061035156	179.92474365234375	698200
60	2020-10-15	180.49000549316406	182.8699951171875	180.49000549316406	181.5500030517578	178.39187622070312	790900
61	2020-10-16	182.3000030517578	184.14999389648438	181.25	181.47999572753906	178.32310485839844	827400
62	2020-10-19	182.0	183.52999877929688	179.3000030517578	180.63999938964844	177.49771118164062	967800
63	2020-10-20	182.5	183.4600067138672	180.3000030517578	180.3300018310547	177.19313049316406	617800
64	2020-10-21	180.0	181.5	179.19000244140625	179.63999938964844	176.51512145996094	619300
65	2020-10-22	179.07000732421875	179.92999267578125	177.6999969482422	178.39999389648438	175.29669189453125	1035200
66	2020-10-23	180.0	180.49000549316406	176.9499969482422	179.4600067138672	176.33824157714844	1108300
67	2020-10-26	178.22000122070312	178.33999633789062	173.82000732421875	174.97000122070312	171.92636108398438	1294500
68	2020-10-27	174.5399932861328	177.3000030517578	172.1300048828125	172.16000366210938	169.1652374267578	843700
69	2020-10-28	169.60000610351562	169.75	164.89999389648438	165.00999450683594	162.13961791992188	1828500
70	2020-10-29	164.72000122070312	167.10000610351562	163.67999267578125	165.85000610351562	162.96498107910156	1192500
71	2020-10-30	164.7899932861328	165.24000549316406	160.6300048828125	165.22999572753906	162.35577392578125	1549200
72	2020-11-02	168.5500030517578	176.9600067138672	166.86000061035156	176.38999938964844	173.32164001464844	1699600
73	2020-11-03	180.00999450683594	185.74000549316406	180.00999450683594	184.83999633789062	181.62466430664062	1684300
74	2020-11-04	185.36000061035156	186.3699951171875	180.74000549316406	180.85000610351562	177.70408630371094	1130400
75	2020-11-05	183.0800018310547	184.72000122070312	182.42999267578125	183.47999572753906	181.0391082763672	979900
76	2020-11-06	183.08999633789062	186.97000122070312	182.13999938964844	185.77999877929688	183.30850219726562	886000
77	2020-11-09	195.16000366210938	206.86000061035156	193.49000549316406	200.75	198.07936096191406	2394000
78	2020-11-10	202.88999938964844	203.64999389648438	198.44000244140625	200.55999755859375	197.8918914794922	1968400
79	2020-11-11	202.4499969482422	202.58999633789062	194.0800018310547	194.52999877929688	191.94210815429688	1741000
80	2020-11-12	193.5	197.50999450683594	192.1999969482422	194.89999389648438	192.3071746826172	863000
81	2020-11-13	196.02999877929688	202.49000549316406	195.5	202.00999450683594	199.32260131835938	919900
82	2020-11-16	205.9499969482422	207.89999389648438	203.3300018310547	206.10000610351562	203.35818481445312	937600
83	2020-11-17	204.0	205.92999267578125	201.1999969482422	205.0500030517578	202.32217407226562	944900
84	2020-11-18	205.08999633789062	207.64999389648438	203.10000610351562	203.75	201.03944396972656	807300
85	2020-11-19	202.3800048828125	204.33999633789062	201.35000610351562	204.2100067138672	201.4933319091797	759100
86	2020-11-20	203.47000122070312	204.27000427246094	200.1300048828125	200.57000732421875	197.90174865722656	569700
87	2020-11-23	201.0800018310547	203.4199981689453	200.36000061035156	201.5800018310547	198.89833068847656	656200
88	2020-11-24	203.35000610351562	208.66000366210938	202.83999633789062	207.8000030517578	205.03558349609375	1015700
89	2020-11-25	207.1999969482422	207.3800048828125	204.0500030517578	204.6999969482422	201.976806640625	1144100
90	2020-11-27	204.64999389648438	205.55999755859375	203.4199981689453	204.80999755859375	202.08535766601562	534000
91	2020-11-30	203.52999877929688	205.94000244140625	202.5399932861328	205.83999633789062	203.10165405273438	1104400
92	2020-12-01	208.35000610351562	210.5	205.0	205.74000549316406	203.00299072265625	1040000
93	2020-12-02	205.0	206.2100067138672	202.6999969482422	204.99000549316406	202.26295471191406	749100
94	2020-12-03	205.91000366210938	211.63999938964844	205.0	209.77999877929688	206.98922729492188	1335700
95	2020-12-04	210.11000061035156	213.7899932861328	209.6699981689453	213.7899932861328	210.9458770751953	1231600
96	2020-12-07	214.02000427246094	214.11000061035156	211.50999450683594	212.0399932861328	209.2191619873047	993800
97	2020-12-08	212.44000244140625	214.63999938964844	211.64999389648438	213.00999450683594	210.17626953125	762500
98	2020-12-09	212.25	212.60000610351562	208.55999755859375	209.3800048828125	206.5945587158203	806900
99	2020-12-10	208.1300048828125	210.19000244140625	206.77000427246094	207.2899932861328	204.5323486328125	1054900
100	2020-12-11	206.0	207.60000610351562	204.4600067138672	205.2899932861328	202.5589599609375	1312600
101	2020-12-14	207.5399932861328	208.86000061035156	206.0500030517578	207.0	204.2462158203125	1377900
102	2020-12-15	207.83999633789062	214.82000732421875	207.75999450683594	212.25	209.42636108398438	1814800
103	2020-12-16	212.52000427246094	216.5500030517578	212.52000427246094	214.80999755859375	211.9523162841797	866300
104	2020-12-17	215.3800048828125	218.89999389648438	215.3800048828125	217.8000030517578	214.9025421142578	1040200
105	2020-12-18	218.6699981689453	219.55999755859375	214.77000427246094	218.67999267578125	215.77084350585938	1736800
106	2020-12-21	213.8300018310547	215.61000061035156	212.75999450683594	214.4600067138672	211.6069793701172	851400
107	2020-12-22	215.07000732421875	215.47999572753906	212.0	212.9499969482422	210.11705017089844	880900
108	2020-12-23	214.25999450683594	216.5	212.88999938964844	215.47999572753906	212.6134033203125	614100
109	2020-12-24	214.49000549316406	216.10000610351562	213.86000061035156	215.80999755859375	212.9390106201172	266900
110	2020-12-28	217.42999267578125	219.77999877929688	215.75	218.63999938964844	215.73138427734375	751200
111	2020-12-29	219.94000244140625	220.0	217.0800018310547	217.44000244140625	214.54734802246094	685600
112	2020-12-30	217.4600067138672	219.77999877929688	217.00999450683594	218.2100067138672	215.30709838867188	429500
113	2020-12-31	217.6699981689453	219.33999633789062	217.27000427246094	219.0500030517578	216.1359100341797	696300
114	2021-01-04	220.0	220.27000427246094	212.77999877929688	216.74000549316406	213.85665893554688	1202600
115	2021-01-05	216.3300018310547	217.8000030517578	215.6300048828125	216.88999938964844	214.00465393066406	1530200
116	2021-01-06	219.22999572753906	226.32000732421875	219.0	223.72000122070312	220.74378967285156	1861700
117	2021-01-07	233.0	240.75999450683594	227.30999755859375	228.8699951171875	225.82528686523438	2537100
118	2021-01-08	230.13999938964844	232.47000122070312	225.25999450683594	230.2100067138672	227.14744567871094	1595400
119	2021-01-11	228.63999938964844	230.97000122070312	225.25	226.8800048828125	223.8617401123047	1099700
120	2021-01-12	227.0	231.0	226.00999450683594	228.08999633789062	225.05564880371094	1679100
121	2021-01-13	227.0	228.6300048828125	224.14999389648438	224.57000732421875	221.58248901367188	1542000
122	2021-01-14	224.5	226.5399932861328	222.64999389648438	223.89999389648438	220.92138671875	1109900
123	2021-01-15	222.99000549316406	222.99000549316406	219.6300048828125	219.99000549316406	217.0634002685547	1068900
124	2021-01-19	221.25999450683594	224.47000122070312	219.1699981689453	222.91000366210938	219.94456481933594	1204800
125	2021-01-20	224.0	228.5800018310547	223.89999389648438	227.50999450683594	224.48336791992188	1124600
126	2021-01-21	226.97999572753906	228.89999389648438	225.83999633789062	228.69000244140625	225.6476593017578	944000
127	2021-01-22	226.35000610351562	228.67999267578125	225.75	226.91000366210938	223.891357421875	757300
128	2021-01-25	225.52999877929688	227.0	220.10000610351562	222.1699981689453	219.2144012451172	1568100
129	2021-01-26	222.85000610351562	223.25	219.4600067138672	219.85000610351562	216.92526245117188	986200
130	2021-01-27	216.44000244140625	217.8699951171875	211.89999389648438	213.32000732421875	210.48216247558594	1815500
131	2021-01-28	213.8300018310547	218.4600067138672	210.75999450683594	216.85000610351562	213.96517944335938	1398200
132	2021-01-29	215.8300018310547	216.52999877929688	210.7899932861328	210.92999267578125	208.12391662597656	1143600
133	2021-02-01	213.16000366210938	216.35000610351562	211.22999572753906	215.05999755859375	212.19898986816406	1260400
134	2021-02-02	217.97000122070312	219.77999877929688	216.13999938964844	217.72999572753906	214.83348083496094	1203200
135	2021-02-03	218.85000610351562	220.2899932861328	215.22999572753906	216.3000030517578	213.42250061035156	1347400
136	2021-02-04	217.00999450683594	223.6300048828125	216.13999938964844	223.50999450683594	220.53659057617188	1449300
137	2021-02-05	225.10000610351562	228.07000732421875	224.5399932861328	227.92999267578125	224.8977813720703	1002400
138	2021-02-08	226.5500030517578	228.66000366210938	223.69000244140625	228.6300048828125	226.33322143554688	814200
139	2021-02-09	234.0	235.5800018310547	231.7899932861328	233.8000030517578	231.45127868652344	1396800
140	2021-02-10	238.02000427246094	241.49000549316406	236.2100067138672	240.33999633789062	237.9255828857422	2061100
141	2021-02-11	240.22000122070312	241.4199981689453	233.11000061035156	236.38999938964844	234.01524353027344	1570100
142	2021-02-12	236.50999450683594	242.1199951171875	235.4600067138672	241.27000427246094	238.8462371826172	1301300
143	2021-02-16	242.1999969482422	242.6199951171875	230.19000244140625	232.0	229.6693572998047	1982400
144	2021-02-17	230.94000244140625	230.94000244140625	225.5500030517578	228.4600067138672	226.1649169921875	1163000
145	2021-02-18	226.50999450683594	229.57000732421875	225.08999633789062	226.17999267578125	223.90780639648438	968200
146	2021-02-19	225.91000366210938	228.1699981689453	223.0	223.2100067138672	220.96766662597656	1175100
147	2021-02-22	221.3300018310547	224.86000061035156	221.32000732421875	222.49000549316406	220.25489807128906	749900
148	2021-02-23	222.75999450683594	224.4600067138672	220.1999969482422	222.3800048828125	220.14599609375	728700
149	2021-02-24	221.47000122070312	224.49000549316406	220.27999877929688	223.92999267578125	221.68043518066406	647000
150	2021-02-25	222.74000549316406	224.25	217.38999938964844	217.92999267578125	215.7406768798828	908900
151	2021-02-26	218.63999938964844	219.5399932861328	214.05999755859375	214.13999938964844	211.98878479003906	1365600
152	2021-03-01	217.0399932861328	219.97000122070312	216.75999450683594	217.75	215.5625	892400
153	2021-03-02	217.69000244140625	219.60000610351562	217.64999389648438	218.14999389648438	215.95849609375	967900
154	2021-03-03	217.3699951171875	219.02999877929688	216.02999877929688	216.05999755859375	213.8894805908203	704500
155	2021-03-04	215.4600067138672	217.2899932861328	208.58999633789062	211.14999389648438	209.02880859375	1285600
156	2021-03-05	212.94000244140625	217.74000549316406	208.72000122070312	217.00999450683594	214.82994079589844	942200
157	2021-03-08	218.97000122070312	222.91000366210938	217.67999267578125	220.6300048828125	218.41358947753906	1041700
158	2021-03-09	222.3699951171875	229.4499969482422	221.77999877929688	227.10000610351562	224.81858825683594	1553200
159	2021-03-10	227.89999389648438	229.92999267578125	225.72000122070312	227.05999755859375	224.7789764404297	1007600
160	2021-03-11	227.07000732421875	229.77000427246094	226.27999877929688	228.61000061035156	226.31341552734375	845800
161	2021-03-12	229.94000244140625	231.6999969482422	228.35000610351562	229.38999938964844	227.0855712890625	697800
162	2021-03-15	229.91000366210938	231.2899932861328	228.14999389648438	229.86000061035156	227.55087280273438	581000
163	2021-03-16	230.3800048828125	232.91000366210938	230.0500030517578	230.6300048828125	228.3131103515625	661400
164	2021-03-17	232.49000549316406	234.82000732421875	230.25	233.00999450683594	230.66920471191406	807800
165	2021-03-18	232.91000366210938	236.67999267578125	230.99000549316406	231.07000732421875	228.7487030029297	1026700
166	2021-03-19	232.3300018310547	236.5399932861328	231.27999877929688	234.6999969482422	232.3422393798828	1434400
167	2021-03-22	233.49000549316406	234.25	230.27999877929688	230.72000122070312	228.40220642089844	729000
168	2021-03-23	229.5800018310547	230.9499969482422	227.8000030517578	229.0800018310547	226.7786865234375	855000
169	2021-03-24	228.33999633789062	230.8000030517578	228.11000061035156	229.67999267578125	227.37265014648438	773400
170	2021-03-25	229.39999389648438	231.85000610351562	225.69000244140625	231.16000366210938	228.83779907226562	644600
171	2021-03-26	232.7899932861328	235.41000366210938	229.74000549316406	235.30999755859375	232.9460906982422	840200
172	2021-03-29	233.67999267578125	236.94000244140625	232.69000244140625	235.97999572753906	233.609375	762600
173	2021-03-30	236.11000061035156	236.44000244140625	232.3000030517578	233.9499969482422	231.59976196289062	785400
174	2021-03-31	231.9499969482422	232.99000549316406	227.75999450683594	228.0	225.70953369140625	1265700
175	2021-04-01	228.02999877929688	230.16000366210938	226.4600067138672	229.6199951171875	227.31326293945312	1201100
176	2021-04-05	231.4199981689453	233.0	229.92999267578125	230.27999877929688	227.96664428710938	941400
177	2021-04-06	231.25	236.88999938964844	230.97000122070312	236.3000030517578	233.92616271972656	1166700
178	2021-04-07	236.22999572753906	236.41000366210938	233.69000244140625	234.94000244140625	232.579833984375	1348300
179	2021-04-08	224.5399932861328	226.77000427246094	220.97999572753906	224.2100067138672	221.95762634277344	4390500
180	2021-04-09	224.72000122070312	225.32000732421875	218.6199951171875	224.14999389648438	221.89820861816406	2993200
181	2021-04-12	224.72000122070312	227.3699951171875	223.80999755859375	226.30999755859375	224.0364990234375	1167300
182	2021-04-13	225.5500030517578	228.7100067138672	224.91000366210938	226.57000732421875	224.29391479492188	965900
183	2021-04-14	226.1199951171875	229.19000244140625	226.1199951171875	228.82000732421875	226.52130126953125	911900
184	2021-04-15	230.0	234.9499969482422	229.00999450683594	234.60000610351562	232.2432403564453	1305200
185	2021-04-16	235.7100067138672	239.77999877929688	234.49000549316406	238.86000061035156	236.46043395996094	1289700
186	2021-04-19	239.52999877929688	240.02000427246094	236.57000732421875	237.60000610351562	235.2130889892578	778000
187	2021-04-20	237.4199981689453	240.39999389648438	236.3000030517578	238.30999755859375	235.9159698486328	947800
188	2021-04-21	238.72000122070312	243.44000244140625	238.72000122070312	241.1300048828125	238.7076416015625	735900
189	2021-04-22	240.33999633789062	240.89999389648438	237.19000244140625	238.3300018310547	235.93576049804688	819800
190	2021-04-23	241.6300048828125	242.91000366210938	239.58999633789062	240.5800018310547	238.1631622314453	647400
191	2021-04-26	240.0	241.02000427246094	237.97999572753906	238.50999450683594	236.1139678955078	650000
192	2021-04-27	239.50999450683594	239.6300048828125	237.5800018310547	238.35000610351562	235.95556640625	697400
193	2021-04-28	238.61000061035156	239.1199951171875	237.19000244140625	237.89999389648438	235.51007080078125	691600
194	2021-04-29	238.50999450683594	242.47000122070312	237.5500030517578	241.60000610351562	239.17291259765625	801300
195	2021-04-30	240.67999267578125	240.99000549316406	238.57000732421875	240.32000732421875	237.90577697753906	851200
196	2021-05-03	240.25	244.75	240.0	243.02000427246094	241.3418731689453	972800
197	2021-05-04	242.2899932861328	242.6699981689453	239.5	240.0	238.3427276611328	860900
198	2021-05-05	240.41000366210938	242.36000061035156	239.4499969482422	239.6999969482422	238.0447998046875	648300
199	2021-05-06	240.72000122070312	241.69000244140625	237.72999572753906	241.6199951171875	239.9515380859375	735700
200	2021-05-07	240.6199951171875	242.5	239.8699951171875	240.9199981689453	239.25637817382812	632200
201	2021-05-10	241.97999572753906	242.02000427246094	239.1199951171875	239.19000244140625	237.538330078125	963000
202	2021-05-11	237.24000549316406	238.19000244140625	233.38999938964844	234.0399932861328	232.4238739013672	1492800
203	2021-05-12	231.9499969482422	234.00999450683594	229.57000732421875	229.75	228.16351318359375	1648900
204	2021-05-13	229.24000549316406	232.89999389648438	228.67999267578125	231.0	229.40487670898438	1837600
205	2021-05-14	232.27000427246094	235.49000549316406	231.80999755859375	234.44000244140625	232.82113647460938	2563900
206	2021-05-17	234.5500030517578	237.8800048828125	234.35000610351562	235.8699951171875	234.24124145507812	1934100
207	2021-05-18	236.9600067138672	236.9600067138672	234.10000610351562	234.11000061035156	232.493408203125	996200
208	2021-05-19	232.25999450683594	233.14999389648438	230.52999877929688	232.3800048828125	230.77536010742188	1135400
209	2021-05-20	232.8000030517578	237.0	232.5500030517578	236.10000610351562	234.46966552734375	1058000
210	2021-05-21	237.00999450683594	238.92999267578125	236.5500030517578	237.27999877929688	235.64151000976562	654000
211	2021-05-24	238.7899932861328	239.0	236.1999969482422	236.47999572753906	234.84703063964844	814600
212	2021-05-25	240.0	240.0399932861328	237.77999877929688	237.94000244140625	236.29696655273438	1069000
213	2021-05-26	237.94000244140625	238.69000244140625	236.6300048828125	237.19000244140625	235.55213928222656	1076700
214	2021-05-27	238.24000549316406	240.0	236.9499969482422	236.99000549316406	235.353515625	822300
215	2021-05-28	237.47000122070312	240.8000030517578	237.27000427246094	239.72000122070312	238.06466674804688	803200
216	2021-06-01	242.39999389648438	242.47000122070312	236.7899932861328	237.35000610351562	235.71104431152344	1247000
217	2021-06-02	238.0399932861328	240.02000427246094	237.07000732421875	239.30999755859375	237.65750122070312	718900
218	2021-06-03	237.25999450683594	239.14999389648438	236.25999450683594	238.64999389648438	237.00205993652344	866000
219	2021-06-04	240.32000732421875	240.60000610351562	238.55999755859375	239.25	237.59791564941406	430200
220	2021-06-07	238.3699951171875	239.11000061035156	236.88999938964844	239.0800018310547	237.42909240722656	806400
221	2021-06-08	240.0	240.10000610351562	237.44000244140625	238.3699951171875	236.72398376464844	728000
222	2021-06-09	237.66000366210938	238.5399932861328	236.64999389648438	236.6699981689453	235.03573608398438	573500
223	2021-06-10	237.0500030517578	238.1699981689453	236.5	237.1699981689453	235.5322723388672	541200
224	2021-06-11	237.99000549316406	238.1999969482422	236.57000732421875	237.88999938964844	236.24729919433594	464400
225	2021-06-14	237.17999267578125	237.35000610351562	235.60000610351562	236.3699951171875	234.73779296875	715700
226	2021-06-15	237.44000244140625	237.7899932861328	235.5	236.0800018310547	234.44981384277344	515500
227	2021-06-16	235.69000244140625	236.16000366210938	232.7100067138672	233.97000122070312	232.3543701171875	703000
228	2021-06-17	233.50999450683594	233.50999450683594	229.49000549316406	229.74000549316406	228.15359497070312	1129900
229	2021-06-18	226.0	227.17999267578125	220.9499969482422	221.25	219.7222137451172	1973200
230	2021-06-21	221.9499969482422	226.41000366210938	220.97000122070312	225.94000244140625	224.37982177734375	1185400
231	2021-06-22	226.02999877929688	226.72999572753906	224.58999633789062	224.6999969482422	223.14837646484375	905200
232	2021-06-23	223.58999633789062	225.30999755859375	222.0	224.25	222.7014923095703	1080200
233	2021-06-24	225.27999877929688	227.75	224.99000549316406	226.0	224.4394073486328	1012900
234	2021-06-25	225.94000244140625	228.9499969482422	225.77000427246094	228.60000610351562	227.02146911621094	888100
235	2021-06-28	229.3800048828125	230.32000732421875	228.44000244140625	229.38999938964844	227.80599975585938	951500
236	2021-06-29	230.60000610351562	233.0	230.30999755859375	230.97999572753906	229.38502502441406	1298000
237	2021-06-30	235.5	238.63999938964844	233.82000732421875	233.88999938964844	232.27491760253906	2162200
238	2021-07-01	234.02000427246094	236.8300018310547	231.82000732421875	232.02999877929688	230.42776489257812	1146200
239	2021-07-02	231.7899932861328	234.17999267578125	231.30999755859375	231.4199981689453	229.8219757080078	930600
240	2021-07-06	230.1199951171875	230.39999389648438	227.1300048828125	229.4600067138672	227.87551879882812	1008700
241	2021-07-07	229.0	229.52999877929688	226.22999572753906	227.0800018310547	225.51194763183594	1079200
242	2021-07-08	225.0	228.58999633789062	224.3300018310547	227.00999450683594	225.4424285888672	867000
243	2021-07-09	228.5	229.7899932861328	226.60000610351562	227.69000244140625	226.11773681640625	827200
244	2021-07-12	226.33999633789062	226.92999267578125	225.38999938964844	226.4600067138672	224.896240234375	673900
245	2021-07-13	227.0	228.72999572753906	225.24000549316406	225.4499969482422	223.89320373535156	844800
246	2021-07-14	225.9199981689453	226.75999450683594	224.55999755859375	225.77999877929688	224.22091674804688	580600
247	2021-07-15	225.2100067138672	225.3300018310547	223.16000366210938	224.9600067138672	223.40658569335938	631800
248	2021-07-16	226.60000610351562	226.61000061035156	223.57000732421875	224.00999450683594	222.46315002441406	563800
249	2021-07-19	220.9499969482422	222.97999572753906	219.77000427246094	222.02000427246094	220.4868927001953	1087900
250	2021-07-20	222.5500030517578	226.77000427246094	222.25999450683594	225.1699981689453	223.61514282226562	913500
251	2021-07-21	226.25999450683594	228.16000366210938	225.27000427246094	225.85000610351562	224.29043579101562	636900
252	2021-07-22	226.0	226.0	222.50999450683594	223.83999633789062	222.2943115234375	583900
253	2021-07-23	222.89999389648438	225.33999633789062	222.0	224.5800018310547	223.0292205810547	843000
254	2021-07-26	224.30999755859375	225.74000549316406	222.8000030517578	224.82000732421875	223.26756286621094	913900
255	2021-07-27	224.47999572753906	226.5	222.72000122070312	226.36000061035156	224.7969207763672	1176200
256	2021-07-28	225.60000610351562	227.17999267578125	225.60000610351562	226.4199981689453	224.85650634765625	731500
257	2021-07-29	227.74000549316406	227.89999389648438	224.25	224.57000732421875	223.019287109375	938300
258	2021-07-30	224.32000732421875	225.9600067138672	223.22999572753906	224.33999633789062	222.79086303710938	744900
259	2021-08-02	224.91000366210938	225.3000030517578	222.22000122070312	222.7899932861328	221.25157165527344	765400
260	2021-08-03	222.8000030517578	223.5800018310547	220.32000732421875	221.33999633789062	219.81158447265625	1077100
261	2021-08-04	220.58999633789062	221.3300018310547	219.05999755859375	219.38999938964844	217.8750457763672	1167800
262	2021-08-05	220.61000061035156	222.02000427246094	218.8300018310547	219.50999450683594	217.9942169189453	1087700
263	2021-08-06	219.47999572753906	220.99000549316406	217.7100067138672	218.8000030517578	217.2891387939453	1392800
264	2021-08-09	218.17999267578125	219.88999938964844	217.00999450683594	217.19000244140625	216.4420623779297	936800
265	2021-08-10	217.47999572753906	219.5399932861328	217.24000549316406	218.05999755859375	217.30906677246094	1292000
266	2021-08-11	217.47000122070312	218.27000427246094	212.75	213.39999389648438	212.66510009765625	2648900
267	2021-08-12	213.85000610351562	215.1699981689453	211.02000427246094	211.94000244140625	211.21014404296875	1579300
268	2021-08-13	213.02000427246094	214.69000244140625	212.0	213.63999938964844	212.90428161621094	1111000
269	2021-08-16	213.0	214.9600067138672	212.9600067138672	214.0500030517578	213.31288146972656	1021600
270	2021-08-17	213.4499969482422	215.0	212.92999267578125	213.30999755859375	212.57542419433594	1423600
271	2021-08-18	212.6199951171875	216.22999572753906	212.33999633789062	214.42999267578125	213.69155883789062	1150800
272	2021-08-19	212.33999633789062	215.27999877929688	211.72999572753906	213.8800048828125	213.14346313476562	896500
273	2021-08-20	213.55999755859375	215.2100067138672	213.1199951171875	213.8300018310547	213.0936279296875	960800
274	2021-08-23	214.82000732421875	217.05999755859375	214.00999450683594	216.00999450683594	215.26611328125	999200
275	2021-08-24	216.44000244140625	218.02999877929688	215.27000427246094	216.8300018310547	216.0832977294922	1334900
276	2021-08-25	216.69000244140625	216.69000244140625	212.6999969482422	214.97999572753906	214.2396697998047	1177700
277	2021-08-26	214.6699981689453	214.8300018310547	212.4499969482422	214.35000610351562	213.61184692382812	712400
278	2021-08-27	213.64999389648438	214.3000030517578	212.25999450683594	212.4199981689453	211.6884765625	1402600
279	2021-08-30	212.1999969482422	212.92999267578125	211.36000061035156	211.7899932861328	211.06065368652344	754800
280	2021-08-31	211.3000030517578	212.24000549316406	210.57000732421875	211.13999938964844	210.4128875732422	1762500
281	2021-09-01	212.8699951171875	215.64999389648438	210.67999267578125	214.91000366210938	214.16990661621094	1154900
282	2021-09-02	215.3800048828125	215.8300018310547	211.7899932861328	212.4600067138672	211.7283477783203	1190000
283	2021-09-03	211.89999389648438	212.63999938964844	210.9600067138672	211.8300018310547	211.10052490234375	699600
284	2021-09-07	210.91000366210938	211.1999969482422	207.35000610351562	209.27999877929688	208.55929565429688	1223600
285	2021-09-08	209.27999877929688	217.5399932861328	209.10000610351562	216.97000122070312	216.2228240966797	1583000
286	2021-09-09	215.0500030517578	216.44000244140625	214.1300048828125	216.00999450683594	215.26611328125	1204400
287	2021-09-10	217.49000549316406	217.49000549316406	213.91000366210938	213.91000366210938	213.17335510253906	661400
288	2021-09-13	215.42999267578125	216.0800018310547	213.60000610351562	214.89999389648438	214.15994262695312	911100
289	2021-09-14	215.55999755859375	215.9199981689453	214.0800018310547	215.58999633789062	214.84756469726562	826900
290	2021-09-15	215.22000122070312	219.07000732421875	214.8000030517578	218.5	217.74754333496094	1108500
291	2021-09-16	216.7100067138672	218.22999572753906	214.27999877929688	215.4499969482422	214.7080535888672	1701500
292	2021-09-17	214.13999938964844	215.44000244140625	214.02999877929688	214.85000610351562	214.11012268066406	1754800
293	2021-09-20	211.49000549316406	212.47000122070312	207.85000610351562	210.1300048828125	209.4063720703125	1347200
294	2021-09-21	211.2899932861328	213.02000427246094	208.6199951171875	209.0800018310547	208.3599853515625	1070700
295	2021-09-22	210.22999572753906	212.61000061035156	208.8000030517578	211.3000030517578	210.5723419189453	1372800
296	2021-09-23	212.6999969482422	214.60000610351562	212.6999969482422	214.02000427246094	213.28297424316406	1122000
297	2021-09-24	213.72000122070312	214.24000549316406	212.14999389648438	212.6199951171875	211.88778686523438	623200
298	2021-09-27	212.4199981689453	214.0500030517578	211.3000030517578	211.6699981689453	210.94107055664062	829400
299	2021-09-28	211.6699981689453	212.02999877929688	209.16000366210938	209.9600067138672	209.23696899414062	865700
300	2021-09-29	211.27000427246094	213.11000061035156	210.5	211.75999450683594	211.03074645996094	1422800
301	2021-09-30	214.88999938964844	215.7899932861328	210.4600067138672	210.69000244140625	209.96444702148438	1181700
302	2021-10-01	211.58999633789062	216.13999938964844	210.94000244140625	213.47999572753906	212.7448272705078	1314000
303	2021-10-04	214.0	215.55999755859375	212.39999389648438	213.02000427246094	212.2864227294922	1196600
304	2021-10-05	212.9499969482422	213.92999267578125	210.58999633789062	213.05999755859375	212.32627868652344	1534600
305	2021-10-06	213.02999877929688	217.25	210.25	211.6199951171875	210.8912353515625	2231300
306	2021-10-07	213.49000549316406	218.52999877929688	212.5500030517578	216.50999450683594	215.76438903808594	2031800
307	2021-10-08	216.14999389648438	222.0	215.41000366210938	219.66000366210938	218.90354919433594	1667100
308	2021-10-11	220.67999267578125	222.33999633789062	219.3000030517578	219.6999969482422	218.9434051513672	1125800
309	2021-10-12	219.02000427246094	220.52000427246094	218.19000244140625	218.83999633789062	218.0863800048828	1022800
310	2021-10-13	221.99000549316406	222.38999938964844	218.0	219.1300048828125	218.37538146972656	737800
311	2021-10-14	220.0	221.9600067138672	219.22000122070312	220.3699951171875	219.61109924316406	874200
312	2021-10-15	221.0500030517578	221.3300018310547	218.72999572753906	218.9499969482422	218.1959991455078	951900
313	2021-10-18	218.0	218.58999633789062	215.52000427246094	215.60000610351562	214.8575439453125	1034700
314	2021-10-19	215.7899932861328	216.7100067138672	213.4600067138672	216.24000549316406	215.49533081054688	938600
315	2021-10-20	216.66000366210938	219.33999633789062	215.9499969482422	218.14999389648438	217.39874267578125	673900
316	2021-10-21	218.08999633789062	218.67999267578125	216.64999389648438	218.41000366210938	217.65786743164062	1054500
317	2021-10-22	218.92999267578125	219.5	217.36000061035156	219.39999389648438	218.64443969726562	559100
318	2021-10-25	218.82000732421875	219.99000549316406	217.50999450683594	217.69000244140625	216.94033813476562	1010400
319	2021-10-26	218.08999633789062	219.77999877929688	217.36000061035156	218.2100067138672	217.45855712890625	563000
320	2021-10-27	218.2899932861328	218.38999938964844	214.75999450683594	214.9499969482422	214.2097625732422	937700
321	2021-10-28	215.9499969482422	217.89999389648438	214.86000061035156	216.77000427246094	216.0235137939453	889400
322	2021-10-29	215.3800048828125	217.6999969482422	215.25	216.80999755859375	216.06336975097656	980600
323	2021-11-01	216.91000366210938	221.0	216.6199951171875	220.2100067138672	219.45166015625	642400
324	2021-11-02	220.47999572753906	221.25	218.8000030517578	220.6999969482422	219.93997192382812	643700
325	2021-11-03	219.63999938964844	221.60000610351562	219.5500030517578	220.69000244140625	219.9300079345703	619500
326	2021-11-04	219.5	220.0399932861328	217.66000366210938	219.36000061035156	219.36000061035156	850700
327	2021-11-05	220.58999633789062	222.91000366210938	220.27999877929688	222.69000244140625	222.69000244140625	870800
328	2021-11-08	222.67999267578125	222.67999267578125	219.5	221.77999877929688	221.77999877929688	997100
329	2021-11-09	221.64999389648438	222.5	219.6199951171875	221.63999938964844	221.63999938964844	707600
330	2021-11-10	222.3699951171875	223.5399932861328	221.49000549316406	222.33999633789062	222.33999633789062	883100
331	2021-11-11	221.52999877929688	224.97999572753906	220.63999938964844	224.75	224.75	943100
332	2021-11-12	225.0399932861328	227.85000610351562	224.58999633789062	226.41000366210938	226.41000366210938	912000
333	2021-11-15	227.27000427246094	229.57000732421875	226.47000122070312	228.82000732421875	228.82000732421875	930700
334	2021-11-16	229.0	231.9199981689453	228.24000549316406	231.1300048828125	231.1300048828125	1233100
335	2021-11-17	231.0	234.39999389648438	229.5399932861328	234.02000427246094	234.02000427246094	1491800
336	2021-11-18	234.4600067138672	237.25	232.9600067138672	237.00999450683594	237.00999450683594	1580800
337	2021-11-19	237.8000030517578	238.0399932861328	234.83999633789062	235.39999389648438	235.39999389648438	1678000
338	2021-11-22	240.0	240.0500030517578	228.72000122070312	234.3000030517578	234.3000030517578	1825700
339	2021-11-23	233.75	237.61000061035156	233.75	237.05999755859375	237.05999755859375	902400
340	2021-11-24	236.5	236.75	230.25	232.5	232.5	1197200
341	2021-11-26	229.02000427246094	230.0	227.00999450683594	229.32000732421875	229.32000732421875	740900
342	2021-11-29	230.55999755859375	230.60000610351562	224.4199981689453	226.97000122070312	226.97000122070312	1556400
343	2021-11-30	225.3000030517578	226.8699951171875	222.2100067138672	225.3300018310547	225.3300018310547	1784400
344	2021-12-01	227.16000366210938	229.19000244140625	223.11000061035156	223.19000244140625	223.19000244140625	954800
345	2021-12-02	224.38999938964844	226.1699981689453	222.8000030517578	225.25999450683594	225.25999450683594	1247000
346	2021-12-03	226.25999450683594	226.41000366210938	223.3300018310547	226.19000244140625	226.19000244140625	913400