Volt/voltron/data/SYK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	194.91000366210938	199.08999633789062	193.75999450683594	198.8300018310547	196.30484008789062	1683900
3	2020-07-27	198.0	198.7899932861328	195.80999755859375	197.33999633789062	194.83377075195312	1345400
4	2020-07-28	197.72000122070312	198.36000061035156	194.10000610351562	194.27999877929688	191.8126220703125	908600
5	2020-07-29	196.75999450683594	202.39999389648438	195.97000122070312	201.41000366210938	198.85205078125	1409400
6	2020-07-30	198.25	201.6300048828125	196.27000427246094	200.1999969482422	197.6574249267578	1284200
7	2020-07-31	195.4600067138672	196.7100067138672	188.0	193.3000030517578	190.84507751464844	2221200
8	2020-08-03	193.0	194.3699951171875	190.63999938964844	191.60000610351562	189.1666717529297	1214600
9	2020-08-04	190.5	191.7100067138672	188.1300048828125	189.3000030517578	186.89585876464844	1194000
10	2020-08-05	190.14999389648438	192.9600067138672	187.72000122070312	187.9600067138672	185.5728759765625	1942900
11	2020-08-06	187.57000732421875	188.66000366210938	185.25999450683594	188.58999633789062	186.1948699951172	1497800
12	2020-08-07	188.47999572753906	192.50999450683594	188.25	191.5399932861328	189.10740661621094	1081200
13	2020-08-10	191.38999938964844	192.02000427246094	187.4499969482422	187.6699981689453	185.28656005859375	1079200
14	2020-08-11	189.25999450683594	192.19000244140625	187.14999389648438	188.9199981689453	186.52069091796875	1023000
15	2020-08-12	190.61000061035156	192.0399932861328	189.72999572753906	190.17999267578125	187.76467895507812	767500
16	2020-08-13	188.9199981689453	191.2899932861328	188.64999389648438	190.9600067138672	188.5347900390625	696900
17	2020-08-14	190.0	190.32000732421875	187.1999969482422	188.3699951171875	185.97767639160156	1008600
18	2020-08-17	188.72999572753906	190.9199981689453	188.08999633789062	189.02999877929688	186.62928771972656	772000
19	2020-08-18	189.3699951171875	190.6699981689453	188.22999572753906	189.36000061035156	186.95509338378906	619000
20	2020-08-19	189.36000061035156	189.91000366210938	185.3699951171875	186.10000610351562	183.7364959716797	1005800
21	2020-08-20	185.1999969482422	188.97000122070312	185.1999969482422	187.86000061035156	185.47415161132812	873300
22	2020-08-21	187.86000061035156	189.0399932861328	186.82000732421875	188.77999877929688	186.38247680664062	1095400
23	2020-08-24	189.36000061035156	191.1699981689453	187.97000122070312	188.6999969482422	186.303466796875	897800
24	2020-08-25	189.52999877929688	190.5800018310547	187.8800048828125	189.57000732421875	187.16244506835938	811100
25	2020-08-26	188.50999450683594	189.5	186.82000732421875	189.00999450683594	186.60952758789062	846900
26	2020-08-27	189.07000732421875	197.3800048828125	188.47000122070312	196.1999969482422	193.70822143554688	1507000
27	2020-08-28	196.47000122070312	198.60000610351562	194.0399932861328	198.2100067138672	195.69268798828125	946100
28	2020-08-31	196.97999572753906	199.3000030517578	195.77000427246094	198.16000366210938	195.64334106445312	1076600
29	2020-09-01	196.92999267578125	198.05999755859375	196.38999938964844	198.02999877929688	195.51499938964844	925400
30	2020-09-02	198.4199981689453	202.35000610351562	197.58999633789062	201.6199951171875	199.0594024658203	1944100
31	2020-09-03	202.5800018310547	202.74000549316406	196.47000122070312	198.13999938964844	195.6235809326172	1330200
32	2020-09-04	199.97999572753906	200.35000610351562	194.66000366210938	197.6199951171875	195.11019897460938	1044700
33	2020-09-08	195.9600067138672	201.33999633789062	194.63999938964844	200.0800018310547	197.5389404296875	1537300
34	2020-09-09	202.36000061035156	208.22000122070312	201.69000244140625	205.41000366210938	202.80125427246094	2487800
35	2020-09-10	205.49000549316406	206.63999938964844	201.0800018310547	201.77999877929688	199.21734619140625	1115600
36	2020-09-11	202.6999969482422	203.22000122070312	200.52999877929688	202.02000427246094	199.4542999267578	902600
37	2020-09-14	203.75	206.8699951171875	203.49000549316406	205.50999450683594	202.8999786376953	929100
38	2020-09-15	206.1999969482422	211.9600067138672	206.05999755859375	210.5	207.8266143798828	2052500
39	2020-09-16	211.77999877929688	216.85000610351562	211.4600067138672	215.80999755859375	213.0691680908203	2038000
40	2020-09-17	213.1699981689453	215.3300018310547	210.67999267578125	211.57000732421875	208.88302612304688	1427100
41	2020-09-18	211.69000244140625	213.08999633789062	205.69000244140625	206.3800048828125	203.75897216796875	2612000
42	2020-09-21	202.0500030517578	203.47000122070312	199.0800018310547	202.91000366210938	200.3330078125	1316600
43	2020-09-22	202.3000030517578	203.64999389648438	199.0399932861328	203.3699951171875	200.7871551513672	1036100
44	2020-09-23	203.85000610351562	205.52000427246094	201.85000610351562	202.39999389648438	199.82948303222656	1048500
45	2020-09-24	201.6300048828125	201.7899932861328	197.5800018310547	198.9600067138672	196.43316650390625	928400
46	2020-09-25	196.75	205.14999389648438	196.75	205.00999450683594	202.4063262939453	836000
47	2020-09-28	209.02000427246094	210.14999389648438	207.00999450683594	207.25	204.61788940429688	1219100
48	2020-09-29	207.99000549316406	208.86000061035156	203.4499969482422	204.74000549316406	202.7021484375	782100
49	2020-09-30	205.22000122070312	210.6699981689453	204.77999877929688	208.3699951171875	206.29600524902344	1098400
50	2020-10-01	209.83999633789062	210.24000549316406	206.3300018310547	208.6699981689453	206.59303283691406	1050900
51	2020-10-02	205.85000610351562	210.92999267578125	204.4499969482422	208.3000030517578	206.22671508789062	966300
52	2020-10-05	210.5399932861328	214.10000610351562	210.3699951171875	214.05999755859375	211.9293975830078	999600
53	2020-10-06	213.8000030517578	214.80999755859375	210.02000427246094	210.58999633789062	208.49392700195312	808700
54	2020-10-07	213.42999267578125	218.1199951171875	213.17999267578125	217.39999389648438	215.23614501953125	1067000
55	2020-10-08	218.0	220.10000610351562	216.80999755859375	219.08999633789062	216.90931701660156	1125600
56	2020-10-09	220.0	224.72999572753906	219.6199951171875	222.92999267578125	220.71109008789062	1237800
57	2020-10-12	225.0	227.38999938964844	223.60000610351562	225.6300048828125	223.3842315673828	1081000
58	2020-10-13	224.08999633789062	224.89999389648438	219.2899932861328	220.0	217.81027221679688	852400
59	2020-10-14	220.49000549316406	224.66000366210938	220.0800018310547	221.22000122070312	219.0181121826172	743400
60	2020-10-15	217.36000061035156	223.35000610351562	216.9600067138672	222.3300018310547	220.11708068847656	773000
61	2020-10-16	223.8000030517578	227.05999755859375	223.32000732421875	224.0500030517578	221.8199462890625	820600
62	2020-10-19	224.1999969482422	226.0	219.72999572753906	220.88999938964844	218.69140625	763300
63	2020-10-20	222.1300048828125	224.60000610351562	220.47999572753906	220.8000030517578	218.60231018066406	603500
64	2020-10-21	221.58999633789062	222.75999450683594	219.72999572753906	220.89999389648438	218.7012939453125	607600
65	2020-10-22	221.4600067138672	225.02999877929688	219.66000366210938	224.63999938964844	222.40408325195312	971100
66	2020-10-23	226.0	226.41000366210938	221.07000732421875	221.89999389648438	219.6913299560547	858900
67	2020-10-26	218.7899932861328	218.9199981689453	212.69000244140625	214.74000549316406	212.60264587402344	1322900
68	2020-10-27	214.69000244140625	216.77000427246094	213.02000427246094	213.4600067138672	211.3353729248047	864600
69	2020-10-28	208.8300018310547	209.10000610351562	203.66000366210938	204.9499969482422	202.91006469726562	1184100
70	2020-10-29	204.9600067138672	208.52000427246094	202.27000427246094	205.38999938964844	203.34567260742188	1065600
71	2020-10-30	209.27999877929688	212.49000549316406	196.08999633789062	202.00999450683594	199.9993133544922	2385200
72	2020-11-02	204.0	206.0800018310547	200.25	202.77999877929688	200.76165771484375	1274400
73	2020-11-03	206.0	209.66000366210938	205.11000061035156	208.25999450683594	206.18710327148438	1044300
74	2020-11-04	209.82000732421875	215.0	207.0500030517578	207.72999572753906	205.66236877441406	1140000
75	2020-11-05	211.1199951171875	212.27999877929688	208.85000610351562	210.60000610351562	208.5038299560547	1113400
76	2020-11-06	210.8800048828125	215.0	208.9199981689453	213.44000244140625	211.3155517578125	1119100
77	2020-11-09	231.35000610351562	241.52999877929688	230.63999938964844	234.35000610351562	232.01744079589844	3092700
78	2020-11-10	232.66000366210938	233.0	227.25	230.57000732421875	228.2750701904297	1380400
79	2020-11-11	232.4600067138672	232.4600067138672	223.8300018310547	225.24000549316406	222.99810791015625	1166000
80	2020-11-12	224.27999877929688	227.4499969482422	222.61000061035156	225.22000122070312	222.97830200195312	826000
81	2020-11-13	226.3300018310547	232.38999938964844	226.0	231.94000244140625	229.63140869140625	938900
82	2020-11-16	235.14999389648438	236.02999877929688	231.75999450683594	235.77999877929688	233.43319702148438	1646600
83	2020-11-17	232.35000610351562	233.5800018310547	227.5	231.44000244140625	229.1363983154297	997900
84	2020-11-18	231.3699951171875	234.9499969482422	231.0	231.75999450683594	229.45321655273438	855800
85	2020-11-19	231.0	234.00999450683594	229.44000244140625	233.57000732421875	231.2451934814453	1099600
86	2020-11-20	232.74000549316406	234.27000427246094	231.02000427246094	232.86000061035156	230.54226684570312	1116800
87	2020-11-23	233.4499969482422	235.41000366210938	232.19000244140625	233.00999450683594	230.69076538085938	699300
88	2020-11-24	235.38999938964844	242.50999450683594	235.0800018310547	240.30999755859375	237.91810607910156	1522900
89	2020-11-25	240.2899932861328	240.50999450683594	233.05999755859375	233.72000122070312	231.39370727539062	1900100
90	2020-11-27	235.67999267578125	236.60000610351562	231.80999755859375	232.80999755859375	230.49276733398438	787600
91	2020-11-30	233.57000732421875	234.74000549316406	230.75999450683594	233.39999389648438	231.07687377929688	1671900
92	2020-12-01	235.6300048828125	236.11000061035156	230.19000244140625	231.0	228.70077514648438	1464200
93	2020-12-02	230.92999267578125	234.30999755859375	229.5500030517578	234.25999450683594	231.92832946777344	787600
94	2020-12-03	234.27000427246094	236.3699951171875	232.89999389648438	234.77999877929688	232.4431610107422	1067500
95	2020-12-04	234.7100067138672	239.58999633789062	234.19000244140625	239.58999633789062	237.20526123046875	844400
96	2020-12-07	237.5	239.3300018310547	235.6199951171875	236.8000030517578	234.4430389404297	705600
97	2020-12-08	234.75999450683594	236.67999267578125	234.10000610351562	235.4499969482422	233.10647583007812	925900
98	2020-12-09	236.22000122070312	237.8000030517578	235.0500030517578	235.92999267578125	233.58169555664062	1006800
99	2020-12-10	235.0	237.25999450683594	233.44000244140625	235.1300048828125	232.7896728515625	875200
100	2020-12-11	234.0	234.77000427246094	230.25999450683594	232.1999969482422	229.8888397216797	1057100
101	2020-12-14	233.86000061035156	236.4499969482422	230.8000030517578	230.9499969482422	228.65127563476562	1069600
102	2020-12-15	233.82000732421875	235.8000030517578	230.55999755859375	234.05999755859375	231.73031616210938	1016900
103	2020-12-16	233.50999450683594	236.1199951171875	231.7899932861328	235.1300048828125	232.7896728515625	794100
104	2020-12-17	236.0	238.22999572753906	235.17999267578125	238.10000610351562	235.73011779785156	776400
105	2020-12-18	238.14999389648438	240.49000549316406	236.13999938964844	240.0	237.61117553710938	2504700
106	2020-12-21	235.42999267578125	236.57000732421875	230.60000610351562	234.86000061035156	232.52235412597656	936700
107	2020-12-22	234.7899932861328	236.5800018310547	231.42999267578125	235.2899932861328	232.9480743408203	817300
108	2020-12-23	236.77999877929688	239.0	236.30999755859375	236.3300018310547	233.9777374267578	619600
109	2020-12-24	237.17999267578125	238.25	236.3300018310547	237.05999755859375	234.70045471191406	256400
110	2020-12-28	239.0	240.4499969482422	237.9199981689453	238.5399932861328	236.16571044921875	628300
111	2020-12-29	240.88999938964844	242.4499969482422	239.86000061035156	240.85000610351562	238.45272827148438	824200
112	2020-12-30	240.32000732421875	242.82000732421875	240.32000732421875	242.05999755859375	240.27919006347656	855800
113	2020-12-31	242.10000610351562	245.33999633789062	240.52999877929688	245.0399932861328	243.23727416992188	639900
114	2021-01-04	245.33999633789062	245.52999877929688	236.22999572753906	239.02000427246094	237.26156616210938	1114900
115	2021-01-05	239.36000061035156	241.5399932861328	238.25	239.66000366210938	237.8968505859375	1363900
116	2021-01-06	238.8800048828125	242.72000122070312	236.77000427246094	242.4499969482422	240.66632080078125	1981800
117	2021-01-07	242.7899932861328	244.22999572753906	239.64999389648438	243.72000122070312	241.927001953125	921100
118	2021-01-08	244.58999633789062	247.44000244140625	241.63999938964844	243.66000366210938	241.867431640625	1378500
119	2021-01-11	242.6199951171875	243.3300018310547	240.7899932861328	241.85000610351562	240.0707550048828	544800
120	2021-01-12	240.35000610351562	241.82000732421875	237.2899932861328	239.2100067138672	237.45016479492188	824100
121	2021-01-13	239.1999969482422	244.25	238.58999633789062	243.1999969482422	241.4108123779297	696000
122	2021-01-14	242.89999389648438	244.11000061035156	240.80999755859375	242.1300048828125	240.3486785888672	1053800
123	2021-01-15	241.83999633789062	243.66000366210938	238.75	241.99000549316406	240.20973205566406	1281100
124	2021-01-19	243.0	244.25	240.55999755859375	242.07000732421875	240.2891387939453	835700
125	2021-01-20	242.39999389648438	246.69000244140625	240.67999267578125	245.2100067138672	243.40603637695312	959200
126	2021-01-21	244.3800048828125	245.33999633789062	240.47999572753906	243.60000610351562	241.80787658691406	991100
127	2021-01-22	242.60000610351562	243.00999450683594	239.9199981689453	239.92999267578125	238.16485595703125	908600
128	2021-01-25	239.2100067138672	239.97000122070312	236.8699951171875	239.5500030517578	237.78765869140625	1371600
129	2021-01-26	240.02999877929688	242.14999389648438	237.72999572753906	238.0	236.24908447265625	1053500
130	2021-01-27	235.0	235.4600067138672	229.5800018310547	230.75	229.05239868164062	1488900
131	2021-01-28	232.49000549316406	234.58999633789062	226.8800048828125	230.0	228.30792236328125	2004300
132	2021-01-29	229.0	229.75999450683594	220.89999389648438	221.00999450683594	219.38406372070312	2192100
133	2021-02-01	223.52000427246094	227.4199981689453	222.69000244140625	226.5399932861328	224.87338256835938	2097300
134	2021-02-02	229.52000427246094	238.74000549316406	229.3699951171875	235.1300048828125	233.4001922607422	1850100
135	2021-02-03	233.67999267578125	235.39999389648438	230.32000732421875	233.9499969482422	232.22886657714844	1237900
136	2021-02-04	233.9499969482422	241.14999389648438	232.5399932861328	237.0800018310547	235.33584594726562	1211000
137	2021-02-05	240.0500030517578	241.97000122070312	237.97000122070312	238.77999877929688	237.02333068847656	1242300
138	2021-02-08	238.4199981689453	242.5500030517578	238.05999755859375	242.4499969482422	240.66632080078125	925400
139	2021-02-09	242.6699981689453	244.27999877929688	240.57000732421875	242.14999389648438	240.3685302734375	758600
140	2021-02-10	243.80999755859375	244.60000610351562	241.3800048828125	243.02999877929688	241.2420654296875	752300
141	2021-02-11	244.17999267578125	245.99000549316406	242.5500030517578	245.33999633789062	243.53506469726562	663600
142	2021-02-12	243.75	248.69000244140625	243.16000366210938	248.14999389648438	246.3243865966797	1294200
143	2021-02-16	247.42999267578125	248.3000030517578	243.75	247.86000061035156	246.0365447998047	2316200
144	2021-02-17	247.11000061035156	247.61000061035156	243.63999938964844	246.57000732421875	244.7560272216797	1673800
145	2021-02-18	245.16000366210938	247.30999755859375	243.42999267578125	245.16000366210938	243.3563995361328	2351500
146	2021-02-19	245.47999572753906	246.3800048828125	241.08999633789062	242.08999633789062	240.30899047851562	1509200
147	2021-02-22	240.4199981689453	244.60000610351562	238.74000549316406	243.14999389648438	241.36117553710938	1077200
148	2021-02-23	244.4199981689453	248.14999389648438	241.9600067138672	246.55999755859375	244.74609375	1289800
149	2021-02-24	246.0	249.9199981689453	245.33999633789062	248.82000732421875	246.98947143554688	1274500
150	2021-02-25	248.85000610351562	250.02000427246094	244.19000244140625	245.77999877929688	243.97183227539062	958100
151	2021-02-26	247.33999633789062	247.33999633789062	242.11000061035156	242.69000244140625	240.90457153320312	1164700
152	2021-03-01	245.3000030517578	247.8300018310547	244.9499969482422	245.80999755859375	244.00160217285156	863900
153	2021-03-02	247.05999755859375	247.1699981689453	243.50999450683594	245.38999938964844	243.58470153808594	996400
154	2021-03-03	244.10000610351562	245.0500030517578	242.35000610351562	242.8800048828125	241.09317016601562	903400
155	2021-03-04	242.7899932861328	243.2100067138672	233.05999755859375	235.8000030517578	234.0652618408203	1371100
156	2021-03-05	237.5800018310547	241.24000549316406	232.5800018310547	240.02999877929688	238.26412963867188	1617600
157	2021-03-08	239.6999969482422	240.5	235.82000732421875	236.0	234.2637939453125	1308800
158	2021-03-09	238.1999969482422	242.50999450683594	237.1300048828125	237.1699981689453	235.4251708984375	993100
159	2021-03-10	238.92999267578125	240.99000549316406	237.17999267578125	240.0800018310547	238.31378173828125	953800
160	2021-03-11	240.8300018310547	240.99000549316406	238.07000732421875	239.25999450683594	237.4998016357422	1055700
161	2021-03-12	238.7100067138672	241.2100067138672	238.7100067138672	240.75999450683594	238.98876953125	692500
162	2021-03-15	241.39999389648438	241.75999450683594	239.25999450683594	241.25	239.47515869140625	1153800
163	2021-03-16	241.39999389648438	242.08999633789062	236.3800048828125	238.02999877929688	236.27883911132812	1098500
164	2021-03-17	239.30999755859375	239.30999755859375	235.52000427246094	236.17999267578125	234.4424591064453	1394400
165	2021-03-18	235.72999572753906	236.39999389648438	230.3000030517578	230.86000061035156	229.16160583496094	1683100
166	2021-03-19	230.10000610351562	233.4499969482422	227.83999633789062	230.0	228.30792236328125	2162200
167	2021-03-22	229.7899932861328	233.1999969482422	228.4499969482422	232.0800018310547	230.3726348876953	892100
168	2021-03-23	232.02999877929688	233.19000244140625	228.7899932861328	229.42999267578125	227.7421112060547	1212000
169	2021-03-24	229.97000122070312	236.50999450683594	229.10000610351562	233.80999755859375	232.0898895263672	1336100
170	2021-03-25	234.3000030517578	236.07000732421875	231.35000610351562	235.33999633789062	233.60862731933594	1002800
171	2021-03-26	235.58999633789062	241.2899932861328	234.25999450683594	240.97999572753906	239.20713806152344	1109600
172	2021-03-29	239.4199981689453	242.83999633789062	238.44000244140625	242.02999877929688	240.24942016601562	1147300
173	2021-03-30	239.72999572753906	244.60000610351562	239.72999572753906	243.10000610351562	241.9413299560547	1207500
174	2021-03-31	243.49000549316406	245.22999572753906	243.0399932861328	243.5800018310547	242.41903686523438	1450500
175	2021-04-01	244.2899932861328	244.2899932861328	241.1300048828125	242.9499969482422	241.79202270507812	790000
176	2021-04-05	244.92999267578125	248.9600067138672	244.6199951171875	248.47999572753906	247.29568481445312	1250500
177	2021-04-06	248.07000732421875	249.88999938964844	247.47999572753906	248.38999938964844	247.20611572265625	917200
178	2021-04-07	248.17999267578125	249.89999389648438	246.3300018310547	247.44000244140625	246.26063537597656	1241100
179	2021-04-08	248.69000244140625	250.17999267578125	248.07000732421875	249.8699951171875	248.67904663085938	1211500
180	2021-04-09	250.88999938964844	253.4600067138672	250.4600067138672	253.32000732421875	252.1126251220703	1069000
181	2021-04-12	252.0	254.00999450683594	251.47999572753906	251.8300018310547	250.6297149658203	1237300
182	2021-04-13	251.0	253.77999877929688	250.67999267578125	253.57000732421875	252.36141967773438	907000
183	2021-04-14	254.1300048828125	255.52000427246094	251.8000030517578	252.2899932861328	251.08750915527344	758700
184	2021-04-15	252.77999877929688	257.1300048828125	252.6300048828125	256.8500061035156	255.6258087158203	1179200
185	2021-04-16	258.1499938964844	260.0	255.13999938964844	257.1300048828125	255.90444946289062	943100
186	2021-04-19	256.67999267578125	257.5400085449219	254.50999450683594	256.75	255.52627563476562	854700
187	2021-04-20	255.97000122070312	259.5	255.25	258.42999267578125	257.1982421875	949300
188	2021-04-21	259.7300109863281	264.57000732421875	259.0199890136719	263.8900146484375	262.6322326660156	1191000
189	2021-04-22	264.1099853515625	265.95001220703125	262.260009765625	264.1700134277344	262.9109191894531	797500
190	2021-04-23	263.9800109863281	268.0400085449219	263.4599914550781	267.0	265.7274169921875	1089000
191	2021-04-26	267.7799987792969	267.9800109863281	265.0799865722656	265.2799987792969	264.0155944824219	1052600
192	2021-04-27	264.7200012207031	266.3800048828125	262.5400085449219	265.0299987792969	263.76678466796875	844600
193	2021-04-28	261.0	262.3900146484375	257.8699951171875	259.5799865722656	258.3427429199219	1536500
194	2021-04-29	260.25	263.9599914550781	259.80999755859375	263.42999267578125	262.1744079589844	943700
195	2021-04-30	263.0	263.7099914550781	259.9800109863281	262.6300048828125	261.37823486328125	1071100
196	2021-05-03	263.5299987792969	264.3599853515625	262.2900085449219	263.1000061035156	261.84600830078125	1032800
197	2021-05-04	261.4200134277344	261.4200134277344	253.24000549316406	255.58999633789062	254.37179565429688	1563500
198	2021-05-05	256.70001220703125	256.8900146484375	251.6999969482422	253.07000732421875	251.8638153076172	1232000
199	2021-05-06	253.05999755859375	254.3000030517578	250.19000244140625	254.1300048828125	252.91876220703125	1029600
200	2021-05-07	254.5800018310547	257.32000732421875	253.47999572753906	254.77999877929688	253.56564331054688	935800
201	2021-05-10	255.69000244140625	258.8299865722656	255.69000244140625	255.97999572753906	254.7599334716797	1468200
202	2021-05-11	254.44000244140625	255.4600067138672	250.42999267578125	251.5	250.30130004882812	824500
203	2021-05-12	249.10000610351562	251.49000549316406	244.1300048828125	244.75999450683594	243.59339904785156	1690600
204	2021-05-13	245.55999755859375	248.6199951171875	244.9499969482422	247.85000610351562	246.66868591308594	691800
205	2021-05-14	248.88999938964844	253.5	248.22999572753906	252.9499969482422	251.744384765625	1212100
206	2021-05-17	251.86000061035156	252.8300018310547	250.77999877929688	251.85000610351562	250.64962768554688	783400
207	2021-05-18	251.0	255.47000122070312	251.0	252.83999633789062	251.6348876953125	1087400
208	2021-05-19	249.72000122070312	252.3800048828125	248.63999938964844	252.25	251.04771423339844	970900
209	2021-05-20	252.11000061035156	256.5799865722656	251.49000549316406	254.35000610351562	253.13771057128906	882900
210	2021-05-21	255.55999755859375	259.1000061035156	255.41000366210938	255.64999389648438	254.43150329589844	1150100
211	2021-05-24	257.1400146484375	258.55999755859375	256.0899963378906	257.1499938964844	255.9243621826172	774300
212	2021-05-25	256.94000244140625	258.8399963378906	255.57000732421875	256.7900085449219	255.56607055664062	832800
213	2021-05-26	254.1199951171875	255.3800048828125	249.1199951171875	252.42999267578125	251.22683715820312	1373600
214	2021-05-27	254.44000244140625	255.1300048828125	252.0	254.50999450683594	253.29693603515625	2742400
215	2021-05-28	256.2200012207031	259.4599914550781	255.08999633789062	255.27000427246094	254.05332946777344	938800
216	2021-06-01	260.0	260.0	255.22999572753906	255.7899932861328	254.57083129882812	1460500
217	2021-06-02	255.47000122070312	256.1700134277344	250.0800018310547	250.72000122070312	249.52499389648438	1147100
218	2021-06-03	249.05999755859375	250.52000427246094	246.22000122070312	249.6999969482422	248.50985717773438	1107200
219	2021-06-04	251.00999450683594	253.13999938964844	250.3300018310547	251.8300018310547	250.6297149658203	688100
220	2021-06-07	252.77999877929688	253.4199981689453	248.75	249.5399932861328	248.35061645507812	1178600
221	2021-06-08	251.58999633789062	251.58999633789062	246.00999450683594	249.74000549316406	248.5496826171875	975500
222	2021-06-09	251.55999755859375	253.3300018310547	251.1300048828125	253.1300048828125	251.92352294921875	925000
223	2021-06-10	253.6699981689453	256.8500061035156	253.64999389648438	256.6600036621094	255.43670654296875	924100
224	2021-06-11	257.1099853515625	257.1099853515625	254.05999755859375	255.7899932861328	254.57083129882812	724600
225	2021-06-14	256.010009765625	256.010009765625	254.1699981689453	255.69000244140625	254.4713134765625	752400
226	2021-06-15	256.44000244140625	257.5	255.24000549316406	256.67999267578125	255.4565887451172	745900
227	2021-06-16	257.3999938964844	258.3900146484375	255.47999572753906	256.3999938964844	255.1779327392578	1247000
228	2021-06-17	256.25	260.239990234375	256.25	259.54998779296875	258.31292724609375	1173400
229	2021-06-18	258.010009765625	258.7099914550781	254.66000366210938	254.91000366210938	253.69503784179688	1375500
230	2021-06-21	255.91000366210938	260.2900085449219	254.6999969482422	259.7300109863281	258.4920654296875	780100
231	2021-06-22	260.0	263.75	259.19000244140625	262.739990234375	261.4877014160156	1318900
232	2021-06-23	262.42999267578125	264.3699951171875	261.5	262.6400146484375	261.3882141113281	1116100
233	2021-06-24	263.92999267578125	264.3299865722656	261.2799987792969	261.3900146484375	260.1441650390625	569000
234	2021-06-25	261.57000732421875	264.44000244140625	261.57000732421875	263.0	261.7464904785156	2544300
235	2021-06-28	264.25	264.25	259.19000244140625	260.3599853515625	259.1190490722656	918700
236	2021-06-29	260.9200134277344	262.489990234375	259.95001220703125	260.44000244140625	259.827392578125	721300
237	2021-06-30	259.95001220703125	260.7699890136719	258.5	259.7300109863281	259.1190490722656	748200
238	2021-07-01	260.510009765625	262.7300109863281	259.0199890136719	262.70001220703125	262.08209228515625	1264800
239	2021-07-02	262.8999938964844	265.760009765625	262.69000244140625	265.4200134277344	264.7956848144531	973600
240	2021-07-06	265.3999938964844	265.9100036621094	262.17999267578125	264.8599853515625	264.2369689941406	1219200
241	2021-07-07	265.42999267578125	265.95001220703125	263.6400146484375	265.3399963378906	264.7158508300781	767500
242	2021-07-08	262.2900085449219	264.1099853515625	260.2799987792969	263.94000244140625	263.31915283203125	727900
243	2021-07-09	265.010009765625	265.2699890136719	263.6099853515625	264.42999267578125	263.8079833984375	1167600
244	2021-07-12	262.8999938964844	265.55999755859375	262.3599853515625	264.9200134277344	264.2968444824219	863200
245	2021-07-13	265.0	265.1000061035156	261.17999267578125	261.6000061035156	260.9846496582031	948900
246	2021-07-14	262.8900146484375	262.94000244140625	259.8399963378906	261.3599853515625	260.7452087402344	859700
247	2021-07-15	259.8399963378906	260.7799987792969	255.75	257.04998779296875	256.4453430175781	1607200
248	2021-07-16	257.29998779296875	258.1700134277344	256.0	257.5899963378906	256.98406982421875	1204700
249	2021-07-19	254.32000732421875	254.5800018310547	247.61000061035156	248.89999389648438	248.3145294189453	1748400
250	2021-07-20	248.86000061035156	256.9599914550781	248.86000061035156	255.17999267578125	254.57974243164062	1660700
251	2021-07-21	258.1600036621094	258.9800109863281	256.3999938964844	258.67999267578125	258.0715026855469	1397300
252	2021-07-22	258.8399963378906	259.6400146484375	255.82000732421875	259.1000061035156	258.49053955078125	1039000
253	2021-07-23	260.0199890136719	262.8800048828125	259.0199890136719	262.6700134277344	262.0521545410156	982200
254	2021-07-26	261.5799865722656	263.8999938964844	259.8299865722656	263.5299987792969	262.9101257324219	1424300
255	2021-07-27	263.3500061035156	269.739990234375	261.07000732421875	268.3500061035156	267.7187805175781	1408200
256	2021-07-28	273.6600036621094	275.1499938964844	265.260009765625	268.67999267578125	268.0480041503906	1895900
257	2021-07-29	269.2099914550781	270.2300109863281	265.94000244140625	269.17999267578125	268.54681396484375	1217300
258	2021-07-30	268.70001220703125	272.0400085449219	268.30999755859375	270.94000244140625	270.30267333984375	1050400
259	2021-08-02	271.6499938964844	273.5400085449219	269.44000244140625	270.07000732421875	269.43475341796875	1123900
260	2021-08-03	269.6600036621094	269.7799987792969	265.79998779296875	268.010009765625	267.37957763671875	1030100
261	2021-08-04	266.8399963378906	267.2900085449219	262.0	262.5799865722656	261.96234130859375	1375900
262	2021-08-05	263.4700012207031	264.5799865722656	260.8900146484375	264.510009765625	263.8878173828125	1269000
263	2021-08-06	264.9200134277344	265.45001220703125	261.6600036621094	262.55999755859375	261.9423828125	1124300
264	2021-08-09	262.1000061035156	262.739990234375	256.7900085449219	257.54998779296875	256.9441833496094	1316700
265	2021-08-10	257.6600036621094	257.9200134277344	251.88999938964844	253.50999450683594	252.91368103027344	2318900
266	2021-08-11	254.0500030517578	258.7099914550781	254.0500030517578	257.5199890136719	256.91424560546875	1579300
267	2021-08-12	257.42999267578125	261.20001220703125	256.4700012207031	260.8999938964844	260.2862854003906	1096000
268	2021-08-13	261.30999755859375	263.8500061035156	260.2200012207031	263.1499938964844	262.531005859375	767900
269	2021-08-16	262.2300109863281	265.3500061035156	261.8999938964844	265.04998779296875	264.426513671875	1001100
270	2021-08-17	264.25	267.8699951171875	263.3800048828125	267.5799865722656	266.9505615234375	842200
271	2021-08-18	267.4599914550781	267.57000732421875	263.0199890136719	263.5799865722656	262.9599914550781	2065800
272	2021-08-19	261.1499938964844	265.5799865722656	260.45001220703125	264.32000732421875	263.6982727050781	963900
273	2021-08-20	264.1700134277344	265.5400085449219	262.7099914550781	265.2799987792969	264.656005859375	1148500
274	2021-08-23	266.92999267578125	266.92999267578125	263.45001220703125	265.2799987792969	264.656005859375	1532100
275	2021-08-24	264.82000732421875	272.5	264.7900085449219	271.1000061035156	270.4623107910156	1639900
276	2021-08-25	271.7699890136719	272.8699951171875	269.6000061035156	271.489990234375	270.85137939453125	921200
277	2021-08-26	271.30999755859375	273.0	269.7300109863281	271.1499938964844	270.5121765136719	1016600
278	2021-08-27	272.2699890136719	274.7799987792969	271.1099853515625	273.4200134277344	272.77685546875	953100
279	2021-08-30	274.0199890136719	276.8900146484375	273.04998779296875	274.0799865722656	273.4352722167969	905000
280	2021-08-31	274.0199890136719	277.3500061035156	273.6300048828125	277.1000061035156	276.4482116699219	1332900
281	2021-09-01	277.70001220703125	277.8900146484375	273.7900085449219	276.6700134277344	276.01922607421875	695900
282	2021-09-02	278.1400146484375	280.2699890136719	277.4100036621094	277.67999267578125	277.0268249511719	859400
283	2021-09-03	276.8299865722656	277.3500061035156	274.8399963378906	276.6499938964844	275.9992370605469	648300
284	2021-09-07	277.1600036621094	279.3699951171875	276.3699951171875	278.6700134277344	278.0145263671875	930800
285	2021-09-08	278.4200134277344	280.94000244140625	277.67999267578125	280.0899963378906	279.43115234375	691100
286	2021-09-09	280.1000061035156	281.1600036621094	276.5899963378906	276.9200134277344	276.2686462402344	686300
287	2021-09-10	277.79998779296875	278.3999938964844	273.67999267578125	273.8599853515625	273.2157897949219	1032600
288	2021-09-13	275.04998779296875	275.8299865722656	269.2900085449219	270.8299865722656	270.19293212890625	1401400
289	2021-09-14	271.9100036621094	277.6700134277344	270.2099914550781	275.260009765625	274.6125183105469	1514800
290	2021-09-15	273.95001220703125	278.44000244140625	273.5400085449219	277.1000061035156	276.4482116699219	955400
291	2021-09-16	276.760009765625	278.6700134277344	274.0199890136719	276.1099853515625	275.46051025390625	773800
292	2021-09-17	275.489990234375	275.70001220703125	272.4700012207031	273.0299987792969	272.38775634765625	2823400
293	2021-09-20	269.3999938964844	270.92999267578125	265.239990234375	268.3299865722656	267.6988220214844	1082200
294	2021-09-21	270.0299987792969	272.1300048828125	268.17999267578125	268.25	267.6190185546875	868600
295	2021-09-22	269.6199951171875	273.3500061035156	268.3599853515625	271.6499938964844	271.0110168457031	968700
296	2021-09-23	273.0	277.4200134277344	271.92999267578125	276.1600036621094	275.5104064941406	963700
297	2021-09-24	275.6300048828125	277.55999755859375	274.92999267578125	276.6400146484375	275.9892883300781	520200
298	2021-09-27	275.45001220703125	276.5400085449219	271.8900146484375	273.4800109863281	272.83673095703125	683100
299	2021-09-28	273.04998779296875	273.7699890136719	267.04998779296875	267.8299865722656	267.1999816894531	1044500
300	2021-09-29	267.9599914550781	269.20001220703125	266.82000732421875	267.8900146484375	267.8900146484375	653400
301	2021-09-30	268.3299865722656	270.0199890136719	263.5199890136719	263.7200012207031	263.7200012207031	989300
302	2021-10-01	265.42999267578125	269.2799987792969	262.3699951171875	268.2200012207031	268.2200012207031	1329700
303	2021-10-04	266.260009765625	268.42999267578125	259.25	262.3399963378906	262.3399963378906	1237100
304	2021-10-05	263.17999267578125	266.8900146484375	261.7099914550781	262.489990234375	262.489990234375	1359000
305	2021-10-06	260.1600036621094	263.8500061035156	258.94000244140625	263.7200012207031	263.7200012207031	977700
306	2021-10-07	265.45001220703125	269.3699951171875	265.29998779296875	265.9599914550781	265.9599914550781	657900
307	2021-10-08	265.57000732421875	267.20001220703125	262.6199951171875	263.67999267578125	263.67999267578125	669200
308	2021-10-11	262.6099853515625	263.0	258.1700134277344	258.739990234375	258.739990234375	1042800
309	2021-10-12	259.9599914550781	260.2900085449219	257.2900085449219	258.17999267578125	258.17999267578125	978800
310	2021-10-13	258.0	259.32000732421875	256.04998779296875	256.5	256.5	1038800
311	2021-10-14	258.2900085449219	264.17999267578125	258.0400085449219	263.8500061035156	263.8500061035156	1083100
312	2021-10-15	265.7900085449219	266.5	263.4800109863281	266.32000732421875	266.32000732421875	1909000
313	2021-10-18	263.0	263.8599853515625	259.760009765625	262.04998779296875	262.04998779296875	1100300
314	2021-10-19	264.260009765625	271.5799865722656	264.260009765625	270.8599853515625	270.8599853515625	966400
315	2021-10-20	272.0	274.4700012207031	269.9100036621094	273.760009765625	273.760009765625	1068300
316	2021-10-21	273.5199890136719	276.5299987792969	271.7699890136719	276.44000244140625	276.44000244140625	962600
317	2021-10-22	275.989990234375	277.57000732421875	274.67999267578125	275.7300109863281	275.7300109863281	653300
318	2021-10-25	276.4200134277344	276.7200012207031	272.6300048828125	273.04998779296875	273.04998779296875	924000
319	2021-10-26	275.0	275.5	272.94000244140625	273.17999267578125	273.17999267578125	605400
320	2021-10-27	274.0	274.30999755859375	268.30999755859375	268.5	268.5	899100
321	2021-10-28	267.95001220703125	270.3699951171875	265.44000244140625	268.44000244140625	268.44000244140625	1067000
322	2021-10-29	260.70001220703125	266.7099914550781	258.0	266.07000732421875	266.07000732421875	2393500
323	2021-11-01	266.1300048828125	269.7300109863281	266.07000732421875	268.3999938964844	268.3999938964844	1224400
324	2021-11-02	269.989990234375	273.45001220703125	268.05999755859375	272.6499938964844	272.6499938964844	1329500
325	2021-11-03	272.75	273.9200134277344	268.1300048828125	271.8599853515625	271.8599853515625	923900
326	2021-11-04	272.5799865722656	273.19000244140625	268.5199890136719	270.05999755859375	270.05999755859375	942700
327	2021-11-05	271.0	278.4200134277344	270.4200134277344	276.1600036621094	276.1600036621094	1332900
328	2021-11-08	277.8500061035156	277.989990234375	274.510009765625	275.54998779296875	275.54998779296875	743800
329	2021-11-09	274.9700012207031	276.1099853515625	273.5400085449219	275.1700134277344	275.1700134277344	879600
330	2021-11-10	274.9599914550781	277.0199890136719	270.0199890136719	271.05999755859375	271.05999755859375	850600
331	2021-11-11	271.3500061035156	271.3500061035156	261.79998779296875	263.4200134277344	263.4200134277344	1397500
332	2021-11-12	263.42999267578125	264.55999755859375	261.94000244140625	264.3399963378906	264.3399963378906	1119500
333	2021-11-15	265.0400085449219	266.3299865722656	261.2699890136719	261.8900146484375	261.8900146484375	914900
334	2021-11-16	261.989990234375	263.7900085449219	261.1600036621094	262.29998779296875	262.29998779296875	1150200
335	2021-11-17	261.6700134277344	262.6600036621094	259.75	262.05999755859375	262.05999755859375	1067200
336	2021-11-18	262.6099853515625	263.19000244140625	257.7900085449219	259.70001220703125	259.70001220703125	1300200
337	2021-11-19	257.4700012207031	264.8800048828125	255.77000427246094	263.69000244140625	263.69000244140625	1721400
338	2021-11-22	264.2099914550781	264.4800109863281	260.29998779296875	260.29998779296875	260.29998779296875	1110500
339	2021-11-23	259.3999938964844	259.9700012207031	253.5800018310547	254.5399932861328	254.5399932861328	1402200
340	2021-11-24	253.75999450683594	256.3900146484375	252.7100067138672	255.14999389648438	255.14999389648438	1062100
341	2021-11-26	249.8000030517578	250.22000122070312	243.47999572753906	243.47999572753906	243.47999572753906	1955500
342	2021-11-29	246.52999877929688	247.02000427246094	242.9600067138672	243.5	243.5	2137500
343	2021-11-30	242.27999877929688	244.89999389648438	236.08999633789062	236.6300048828125	236.6300048828125	2702000
344	2021-12-01	240.30999755859375	246.99000549316406	238.77999877929688	239.10000610351562	239.10000610351562	2390600
345	2021-12-02	240.5	248.47000122070312	239.0	247.39999389648438	247.39999389648438	1751100
346	2021-12-03	248.85000610351562	249.6699981689453	244.33999633789062	246.8699951171875	246.8699951171875	1624300