Volt/voltron/data/TEL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	87.72000122070312	87.94000244140625	86.76000213623047	87.2699966430664	85.25816345214844	2176000
3	2020-07-27	87.83999633789062	90.12999725341797	86.95999908447266	89.94000244140625	87.86661529541016	1496500
4	2020-07-28	88.94999694824219	89.3499984741211	86.87000274658203	86.91000366210938	84.90646362304688	2363800
5	2020-07-29	84.94999694824219	90.98999786376953	84.16000366210938	89.88999938964844	87.81775665283203	2335200
6	2020-07-30	89.51000213623047	89.91000366210938	87.91999816894531	89.19999694824219	87.14366912841797	2214200
7	2020-07-31	88.76000213623047	89.16999816894531	87.45999908447266	89.06999969482422	87.01667022705078	1777500
8	2020-08-03	89.41000366210938	90.1500015258789	88.94000244140625	89.79000091552734	87.7200698852539	1206600
9	2020-08-04	89.69999694824219	91.06999969482422	89.38999938964844	91.06999969482422	88.97056579589844	1878300
10	2020-08-05	91.62999725341797	92.5199966430664	91.45999908447266	92.23999786376953	90.11359405517578	1373200
11	2020-08-06	91.45999908447266	92.16999816894531	91.37000274658203	91.70999908447266	89.59580993652344	1113500
12	2020-08-07	91.12000274658203	92.43000030517578	91.12000274658203	92.41999816894531	90.28944396972656	1032200
13	2020-08-10	92.55000305175781	94.38999938964844	92.52999877929688	94.25	92.07725524902344	1168600
14	2020-08-11	95.86000061035156	96.94999694824219	94.79000091552734	95.04000091552734	92.84903717041016	2124900
15	2020-08-12	95.1500015258789	95.76000213623047	94.62999725341797	95.44999694824219	93.24958038330078	1169100
16	2020-08-13	94.91999816894531	96.5	94.56999969482422	95.88999938964844	93.67945098876953	1858800
17	2020-08-14	95.05999755859375	95.77999877929688	94.33999633789062	94.76000213623047	92.57549285888672	960100
18	2020-08-17	95.12000274658203	95.44000244140625	94.4800033569336	94.76000213623047	92.57549285888672	853800
19	2020-08-18	94.5199966430664	95.0	93.76000213623047	94.04000091552734	91.87208557128906	1042300
20	2020-08-19	94.18000030517578	94.9800033569336	93.77999877929688	94.16999816894531	91.99909210205078	1845600
21	2020-08-20	93.05000305175781	93.18000030517578	92.37000274658203	92.38999938964844	90.72256469726562	1225600
22	2020-08-21	92.58999633789062	93.69999694824219	91.98999786376953	93.54000091552734	91.85179901123047	1582600
23	2020-08-24	93.75	94.94000244140625	93.41999816894531	94.68000030517578	92.97122955322266	994700
24	2020-08-25	95.0	95.61000061035156	94.33999633789062	94.91000366210938	93.19708251953125	1515900
25	2020-08-26	95.25	95.98999786376953	94.52999877929688	95.80000305175781	94.07101440429688	1035500
26	2020-08-27	95.91999816894531	96.29000091552734	95.19000244140625	95.44999694824219	93.72733306884766	1272700
27	2020-08-28	95.37000274658203	98.05999755859375	95.26000213623047	97.94000244140625	96.17239379882812	1858100
28	2020-08-31	98.16999816894531	98.68000030517578	96.44999694824219	96.5999984741211	94.85657501220703	2232400
29	2020-09-01	96.27999877929688	98.52999877929688	95.80999755859375	98.51000213623047	96.73210144042969	1697100
30	2020-09-02	99.0	100.95999908447266	97.87999725341797	100.63999938964844	98.82367706298828	1695200
31	2020-09-03	99.8499984741211	100.41999816894531	97.0	97.83000183105469	96.06437683105469	2396500
32	2020-09-04	97.6500015258789	99.70999908447266	97.33999633789062	98.75	96.9677734375	2213500
33	2020-09-08	97.38999938964844	97.76000213623047	95.2699966430664	95.4000015258789	93.67823028564453	1425000
34	2020-09-09	96.87999725341797	98.87000274658203	96.66000366210938	98.05000305175781	96.28040313720703	1545000
35	2020-09-10	99.08000183105469	99.75	96.68000030517578	96.80000305175781	95.052978515625	1354900
36	2020-09-11	97.29000091552734	98.80000305175781	96.93000030517578	97.83000183105469	96.06437683105469	941500
37	2020-09-14	98.94999694824219	100.13999938964844	98.80000305175781	99.58000183105469	97.78279876708984	1192800
38	2020-09-15	100.29000091552734	101.56999969482422	99.75	100.94999694824219	99.12806701660156	1183900
39	2020-09-16	102.25	103.19999694824219	101.31999969482422	101.87000274658203	100.03146362304688	1895200
40	2020-09-17	100.80000305175781	102.36000061035156	100.0	101.08999633789062	99.26554107666016	1495000
41	2020-09-18	100.4800033569336	101.80999755859375	98.30000305175781	98.58999633789062	96.81065368652344	2762800
42	2020-09-21	97.30999755859375	97.44999694824219	95.05000305175781	96.37000274658203	94.63072967529297	2240800
43	2020-09-22	96.87000274658203	98.0	95.27999877929688	96.33000183105469	94.5914535522461	1638800
44	2020-09-23	96.12999725341797	97.30000305175781	93.7300033569336	93.95999908447266	92.26422119140625	1488600
45	2020-09-24	93.0	95.22000122070312	90.87999725341797	94.18000030517578	92.48025512695312	1920700
46	2020-09-25	93.91000366210938	95.93000030517578	93.25	95.37000274658203	93.64877319335938	1654200
47	2020-09-28	96.91999816894531	98.26000213623047	96.80000305175781	97.08999633789062	95.33772277832031	1484600
48	2020-09-29	97.43000030517578	97.97000122070312	96.7300033569336	97.44999694824219	95.69123840332031	1605700
49	2020-09-30	97.69000244140625	99.63999938964844	97.16999816894531	97.73999786376953	95.97601318359375	1443600
50	2020-10-01	99.30000305175781	99.41000366210938	97.55999755859375	98.55000305175781	96.77139282226562	1350500
51	2020-10-02	96.16000366210938	99.30999755859375	95.0	98.36000061035156	96.5848159790039	947700
52	2020-10-05	99.66999816894531	101.62999725341797	99.56999969482422	101.37000274658203	99.54048919677734	1474700
53	2020-10-06	101.4000015258789	103.0999984741211	101.08000183105469	101.83000183105469	99.99219512939453	1968200
54	2020-10-07	103.1500015258789	105.16999816894531	103.12000274658203	104.55000305175781	102.6631088256836	1492800
55	2020-10-08	105.31999969482422	106.26000213623047	104.68000030517578	106.01000213623047	104.09674835205078	1190500
56	2020-10-09	107.63999938964844	109.2699966430664	106.97000122070312	107.3499984741211	105.41255950927734	1372700
57	2020-10-12	107.83999633789062	108.38999938964844	107.12000274658203	107.33000183105469	105.39292907714844	1567600
58	2020-10-13	107.05999755859375	107.77999877929688	106.18000030517578	106.37999725341797	104.46006774902344	1361100
59	2020-10-14	106.93000030517578	107.44000244140625	104.87999725341797	105.6500015258789	103.74324798583984	1374200
60	2020-10-15	104.7300033569336	107.16000366210938	104.0999984741211	107.12999725341797	105.196533203125	1933100
61	2020-10-16	107.87000274658203	108.7699966430664	106.75	107.76000213623047	105.81517028808594	1901600
62	2020-10-19	107.94000244140625	108.37000274658203	105.11000061035156	105.43000030517578	103.5272216796875	994400
63	2020-10-20	107.29000091552734	107.87000274658203	105.9800033569336	106.0199966430664	104.10655975341797	1846000
64	2020-10-21	106.06999969482422	107.80999755859375	105.77999877929688	105.9000015258789	103.98873138427734	1416700
65	2020-10-22	106.45999908447266	107.37999725341797	105.93000030517578	106.29000091552734	104.37168884277344	2237600
66	2020-10-23	107.02999877929688	107.44999694824219	106.08000183105469	106.30000305175781	104.38151550292969	1870700
67	2020-10-26	104.76000213623047	104.81999969482422	103.2300033569336	103.97000122070312	102.09356689453125	1481900
68	2020-10-27	103.61000061035156	104.27999877929688	101.56999969482422	101.66999816894531	99.83507537841797	1644800
69	2020-10-28	100.29000091552734	100.98999786376953	96.69999694824219	96.87000274658203	95.1217041015625	2049800
70	2020-10-29	96.27999877929688	98.37999725341797	95.95999908447266	96.05000305175781	94.3165054321289	1889800
71	2020-10-30	95.58000183105469	96.9000015258789	94.16000366210938	96.87999725341797	95.13153076171875	1295000
72	2020-11-02	98.30000305175781	100.55000305175781	98.0199966430664	99.5	97.70423889160156	2217600
73	2020-11-03	101.13999938964844	102.91999816894531	100.76000213623047	101.77999877929688	99.94308471679688	1217000
74	2020-11-04	102.05999755859375	103.31999969482422	100.04000091552734	101.3499984741211	99.52085876464844	1843500
75	2020-11-05	103.05999755859375	106.11000061035156	101.6500015258789	104.77999877929688	102.8889389038086	1867700
76	2020-11-06	104.7699966430664	105.91999816894531	104.4000015258789	105.30000305175781	103.39956665039062	1128000
77	2020-11-09	113.33999633789062	114.41999816894531	105.76000213623047	105.86000061035156	103.94944763183594	2595900
78	2020-11-10	106.30999755859375	108.77999877929688	106.19000244140625	106.87999725341797	104.95104217529297	1589800
79	2020-11-11	108.01000213623047	109.72000122070312	106.83000183105469	108.62000274658203	106.65963745117188	2131900
80	2020-11-12	107.47000122070312	108.48999786376953	105.58999633789062	106.33000183105469	104.41097259521484	1579900
81	2020-11-13	107.08999633789062	109.77999877929688	107.08999633789062	109.54000091552734	107.56304168701172	1491100
82	2020-11-16	108.2699966430664	111.56999969482422	108.16999816894531	111.05000305175781	109.04578399658203	1676400
83	2020-11-17	110.12999725341797	112.0199966430664	109.4800033569336	111.18000030517578	109.1734390258789	1385900
84	2020-11-18	111.33000183105469	112.31999969482422	110.30000305175781	110.30999755859375	108.31914520263672	2032300
85	2020-11-19	109.4800033569336	111.63999938964844	108.68000030517578	111.33999633789062	109.8083724975586	1376400
86	2020-11-20	111.3499984741211	111.47000122070312	110.55999755859375	110.68000030517578	109.15745544433594	1179600
87	2020-11-23	112.0	113.37999725341797	111.37000274658203	112.97000122070312	111.41595458984375	1189200
88	2020-11-24	113.77999877929688	117.0	113.69000244140625	116.93000030517578	115.32146453857422	1845300
89	2020-11-25	116.08000183105469	116.48999786376953	114.37999725341797	114.93000030517578	113.34898376464844	996500
90	2020-11-27	115.83000183105469	116.22000122070312	115.01000213623047	115.30999755859375	113.7237548828125	621500
91	2020-11-30	114.5999984741211	115.3499984741211	113.01000213623047	113.97000122070312	112.40219116210938	2432500
92	2020-12-01	116.0999984741211	117.18000030517578	114.19999694824219	114.63999938964844	113.06297302246094	1668100
93	2020-12-02	114.44000244140625	116.30000305175781	114.19999694824219	115.86000061035156	114.26618957519531	1286800
94	2020-12-03	116.22000122070312	118.02999877929688	115.69999694824219	117.97000122070312	116.34716796875	2636300
95	2020-12-04	118.16000366210938	120.18000030517578	118.16000366210938	119.66000366210938	118.01393127441406	1794600
96	2020-12-07	119.31999969482422	119.73999786376953	118.16999816894531	118.6500015258789	117.01781463623047	2192900
97	2020-12-08	118.37999725341797	119.48999786376953	118.11000061035156	118.98999786376953	117.3531265258789	1401000
98	2020-12-09	119.01000213623047	119.95999908447266	118.4800033569336	118.81999969482422	117.18548583984375	2358800
99	2020-12-10	118.12000274658203	118.94000244140625	117.75	118.47000122070312	116.84028625488281	1727400
100	2020-12-11	117.66999816894531	118.72000122070312	117.5	118.08000183105469	116.45565032958984	1377700
101	2020-12-14	118.83000183105469	119.11000061035156	117.16999816894531	117.16999816894531	115.55817413330078	1618700
102	2020-12-15	118.44000244140625	118.80999755859375	116.97000122070312	117.91000366210938	116.28800201416016	2818500
103	2020-12-16	118.36000061035156	118.36000061035156	115.55999755859375	115.68000030517578	114.08866882324219	1550100
104	2020-12-17	116.66000366210938	117.31999969482422	115.5199966430664	116.16000366210938	114.56206512451172	1633600
105	2020-12-18	116.30000305175781	117.91999816894531	115.3499984741211	117.48999786376953	115.87377166748047	2979700
106	2020-12-21	115.30999755859375	117.43000030517578	115.18000030517578	117.05000305175781	115.43982696533203	1164700
107	2020-12-22	117.44999694824219	117.61000061035156	115.58999633789062	116.79000091552734	115.18339538574219	1178500
108	2020-12-23	117.88999938964844	119.86000061035156	117.7699966430664	119.6500015258789	118.00405883789062	2120000
109	2020-12-24	119.37999725341797	120.25	118.93000030517578	119.81999969482422	118.17171478271484	627300
110	2020-12-28	120.66999816894531	121.18000030517578	119.68000030517578	119.91999816894531	118.27033996582031	652100
111	2020-12-29	120.08000183105469	120.3499984741211	118.0	118.1500015258789	116.52469635009766	888500
112	2020-12-30	119.0	120.3499984741211	119.0	119.76000213623047	118.112548828125	697800
113	2020-12-31	119.73999786376953	121.2300033569336	119.33999633789062	121.06999969482422	119.4045181274414	760000
114	2021-01-04	121.19000244140625	122.41000366210938	118.9800033569336	120.30000305175781	118.6451187133789	1386500
115	2021-01-05	120.66999816894531	122.8499984741211	120.38999938964844	122.61000061035156	120.92333221435547	1191400
116	2021-01-06	125.0	127.88999938964844	124.44999694824219	126.12999725341797	124.3949203491211	2306100
117	2021-01-07	127.16000366210938	129.47000122070312	126.80000305175781	128.66000366210938	126.89012145996094	1875000
118	2021-01-08	129.88999938964844	131.75	128.24000549316406	130.47000122070312	128.6752166748047	2301300
119	2021-01-11	128.49000549316406	130.6699981689453	128.49000549316406	130.47000122070312	128.6752166748047	2445800
120	2021-01-12	130.88999938964844	131.0399932861328	128.3800048828125	129.52999877929688	127.74815368652344	1473500
121	2021-01-13	129.86000061035156	130.47999572753906	129.24000549316406	129.91000366210938	128.1229248046875	1430300
122	2021-01-14	130.55999755859375	131.97000122070312	130.10000610351562	130.1999969482422	128.40892028808594	1970800
123	2021-01-15	129.3800048828125	129.3800048828125	127.04000091552734	127.94999694824219	126.18987274169922	1482500
124	2021-01-19	129.6699981689453	130.47999572753906	129.0399932861328	129.52000427246094	127.73828125	1612500
125	2021-01-20	130.11000061035156	131.33999633789062	129.00999450683594	130.3800048828125	128.58644104003906	1362500
126	2021-01-21	130.74000549316406	131.8000030517578	129.72999572753906	130.30999755859375	128.5174102783203	1498100
127	2021-01-22	129.07000732421875	129.55999755859375	128.17999267578125	128.38999938964844	126.62382507324219	1540500
128	2021-01-25	127.70999908447266	128.91000366210938	126.41999816894531	127.69999694824219	125.94332122802734	1479400
129	2021-01-26	127.55000305175781	127.69000244140625	123.4800033569336	123.54000091552734	121.84054565429688	2722700
130	2021-01-27	122.5	125.0	116.87000274658203	119.93000030517578	118.28019714355469	2444000
131	2021-01-28	121.69999694824219	124.12000274658203	119.69999694824219	119.8499984741211	118.20130157470703	3148400
132	2021-01-29	119.05999755859375	121.30999755859375	117.86000061035156	120.4000015258789	118.74374389648438	3439400
133	2021-02-01	122.19000244140625	125.4000015258789	121.01000213623047	124.52999877929688	122.8169174194336	2544600
134	2021-02-02	126.30999755859375	126.81999969482422	123.80000305175781	124.19999694824219	122.49146270751953	2396900
135	2021-02-03	124.5	129.10000610351562	124.16000366210938	128.69000244140625	126.91969299316406	3415500
136	2021-02-04	128.75	130.74000549316406	127.55000305175781	128.88999938964844	127.116943359375	2615800
137	2021-02-05	130.47000122070312	130.47000122070312	127.51000213623047	128.05999755859375	126.2983627319336	1866600
138	2021-02-08	128.5	130.0	127.58000183105469	129.99000549316406	128.20181274414062	1347300
139	2021-02-09	129.75	129.89999389648438	128.33999633789062	128.7899932861328	127.018310546875	1761000
140	2021-02-10	130.0	130.0	126.31999969482422	126.48999786376953	124.74996185302734	1806400
141	2021-02-11	127.31999969482422	128.32000732421875	126.41999816894531	127.61000061035156	125.85455322265625	1323000
142	2021-02-12	126.86000061035156	129.88999938964844	126.86000061035156	129.77000427246094	127.98484802246094	1126200
143	2021-02-16	130.49000549316406	132.64999389648438	130.4499969482422	131.25999450683594	129.45433044433594	1174300
144	2021-02-17	130.88999938964844	131.19000244140625	128.74000549316406	129.7100067138672	127.92567443847656	1910800
145	2021-02-18	129.0	129.19000244140625	127.44000244140625	128.58999633789062	127.29212188720703	873700
146	2021-02-19	129.3800048828125	132.63999938964844	129.36000061035156	132.22000122070312	130.885498046875	1681600
147	2021-02-22	131.17999267578125	132.24000549316406	129.88999938964844	129.92999267578125	128.61859130859375	2154200
148	2021-02-23	129.64999389648438	129.77000427246094	125.9800033569336	129.0399932861328	127.73756408691406	2080200
149	2021-02-24	128.1999969482422	132.4600067138672	128.11000061035156	130.72000122070312	129.400634765625	1766700
150	2021-02-25	129.86000061035156	130.6199951171875	125.05000305175781	125.94000244140625	124.66887664794922	1841100
151	2021-02-26	127.43000030517578	130.85000610351562	126.55999755859375	130.02999877929688	128.71759033203125	2262000
152	2021-03-01	131.55999755859375	134.82000732421875	131.55999755859375	134.17999267578125	132.82568359375	1613800
153	2021-03-02	134.83999633789062	135.52999877929688	133.08999633789062	134.7899932861328	133.42955017089844	2186700
154	2021-03-03	134.10000610351562	135.0500030517578	130.60000610351562	131.2899932861328	129.96487426757812	1141500
155	2021-03-04	129.97000122070312	131.0	124.70999908447266	127.86000061035156	126.56949615478516	2086000
156	2021-03-05	129.55999755859375	130.5500030517578	123.80000305175781	130.0399932861328	128.72747802734375	1343700
157	2021-03-08	130.5	131.61000061035156	127.13999938964844	127.1500015258789	125.86666107177734	1390200
158	2021-03-09	128.82000732421875	130.5	127.72000122070312	129.41000366210938	128.10385131835938	1543500
159	2021-03-10	129.72999572753906	130.97000122070312	128.9600067138672	130.08999633789062	128.7769775390625	877800
160	2021-03-11	131.47999572753906	132.39999389648438	130.6699981689453	131.66000366210938	130.33114624023438	1349700
161	2021-03-12	130.4499969482422	131.83999633789062	130.16000366210938	131.2100067138672	129.88568115234375	1062900
162	2021-03-15	131.94000244140625	134.72000122070312	131.66000366210938	134.3800048828125	133.02369689941406	1628400
163	2021-03-16	134.50999450683594	134.57000732421875	132.60000610351562	134.0	132.64752197265625	1435700
164	2021-03-17	133.36000061035156	134.66000366210938	132.0399932861328	133.77999877929688	132.4297332763672	2375800
165	2021-03-18	133.49000549316406	136.00999450683594	131.64999389648438	131.8800048828125	130.54891967773438	1765900
166	2021-03-19	132.1199951171875	132.6999969482422	129.10000610351562	129.14999389648438	127.8464584350586	5239000
167	2021-03-22	129.02000427246094	130.25	127.91000366210938	128.50999450683594	127.21293640136719	3112100
168	2021-03-23	127.8499984741211	128.2100067138672	123.30999755859375	123.75	122.5009765625	2275300
169	2021-03-24	124.5	126.66000366210938	124.16999816894531	124.88999938964844	123.62947082519531	1318600
170	2021-03-25	124.16999816894531	126.77999877929688	123.38999938964844	125.9000015258789	124.62928009033203	1845900
171	2021-03-26	126.54000091552734	129.19000244140625	125.58999633789062	128.75	127.45050811767578	2152400
172	2021-03-29	128.8300018310547	128.8300018310547	126.05999755859375	127.58999633789062	126.30221557617188	3170000
173	2021-03-30	127.56999969482422	128.50999450683594	127.01000213623047	127.4800033569336	126.1933364868164	1543400
174	2021-03-31	127.94999694824219	129.97999572753906	127.76000213623047	129.11000061035156	127.80687713623047	1727800
175	2021-04-01	130.1699981689453	130.86000061035156	128.82000732421875	130.7899932861328	129.46990966796875	1149100
176	2021-04-05	132.38999938964844	133.88999938964844	131.35000610351562	132.77000427246094	131.429931640625	949000
177	2021-04-06	132.4600067138672	133.25999450683594	131.8699951171875	132.10000610351562	130.76670837402344	1791500
178	2021-04-07	131.57000732421875	132.08999633789062	128.99000549316406	129.5	128.19293212890625	2193400
179	2021-04-08	130.7899932861328	131.07000732421875	128.9199981689453	130.94000244140625	129.618408203125	1294900
180	2021-04-09	131.2100067138672	131.55999755859375	130.1199951171875	131.5399932861328	130.21234130859375	912300
181	2021-04-12	131.82000732421875	132.22000122070312	131.25999450683594	131.86000061035156	130.5291290283203	923500
182	2021-04-13	131.55999755859375	132.27999877929688	130.11000061035156	131.44000244140625	130.11337280273438	1730300
183	2021-04-14	129.9600067138672	131.8000030517578	129.67999267578125	130.8800048828125	129.5590362548828	1359600
184	2021-04-15	131.27999877929688	132.75	131.02000427246094	132.63999938964844	131.30123901367188	908900
185	2021-04-16	133.2899932861328	133.88999938964844	132.4600067138672	133.39999389648438	132.05357360839844	1696700
186	2021-04-19	131.57000732421875	132.3800048828125	130.14999389648438	130.35000610351562	129.03436279296875	1810000
187	2021-04-20	129.77999877929688	130.60000610351562	127.54000091552734	128.38999938964844	127.09414672851562	3714800
188	2021-04-21	131.5	133.60000610351562	128.41000366210938	133.5	132.15257263183594	3229800
189	2021-04-22	133.60000610351562	134.58999633789062	131.97999572753906	132.00999450683594	130.67759704589844	2050400
190	2021-04-23	132.2100067138672	134.72999572753906	132.0	134.72000122070312	133.36024475097656	1655500
191	2021-04-26	135.0	136.22999572753906	134.85000610351562	135.1699981689453	133.8057098388672	1450300
192	2021-04-27	135.99000549316406	136.17999267578125	133.22000122070312	135.14999389648438	133.78591918945312	1313100
193	2021-04-28	134.82000732421875	136.3699951171875	134.16000366210938	135.9199981689453	134.5481414794922	2006400
194	2021-04-29	136.80999755859375	138.25	136.11000061035156	138.17999267578125	136.7853240966797	1748900
195	2021-04-30	136.99000549316406	137.6300048828125	134.3000030517578	134.47000122070312	133.11277770996094	1923500
196	2021-05-03	136.11000061035156	136.11000061035156	132.8699951171875	133.3300018310547	131.9842987060547	1309200
197	2021-05-04	132.27000427246094	133.38999938964844	129.8800048828125	133.2899932861328	131.94467163085938	2200000
198	2021-05-05	134.5800018310547	135.50999450683594	133.1999969482422	134.7100067138672	133.35035705566406	1329900
199	2021-05-06	134.38999938964844	135.77000427246094	132.86000061035156	135.74000549316406	134.3699493408203	1606300
200	2021-05-07	136.13999938964844	138.42999267578125	135.60000610351562	138.0	136.60714721679688	973300
201	2021-05-10	138.0	138.99000549316406	136.47000122070312	136.5	135.1222686767578	1071000
202	2021-05-11	134.13999938964844	134.33999633789062	131.47000122070312	133.7899932861328	132.4396209716797	1585000
203	2021-05-12	132.80999755859375	132.80999755859375	129.0399932861328	129.13999938964844	127.8365707397461	1405200
204	2021-05-13	129.74000549316406	132.5800018310547	129.74000549316406	131.5399932861328	130.21234130859375	1641200
205	2021-05-14	132.86000061035156	134.89999389648438	132.4199981689453	134.1999969482422	132.84548950195312	1272700
206	2021-05-17	133.2100067138672	134.32000732421875	132.50999450683594	134.16000366210938	132.805908203125	913100
207	2021-05-18	134.14999389648438	134.5399932861328	131.25	131.25	129.92526245117188	1622500
208	2021-05-19	129.7100067138672	133.33999633789062	129.22999572753906	132.6999969482422	131.3606414794922	1525500
209	2021-05-20	133.77000427246094	133.8699951171875	131.97000122070312	133.5	132.6523895263672	1395700
210	2021-05-21	133.97000122070312	135.42999267578125	132.83999633789062	132.88999938964844	132.0462646484375	1321700
211	2021-05-24	134.1999969482422	135.0399932861328	133.9600067138672	134.5399932861328	133.685791015625	810500
212	2021-05-25	135.0399932861328	135.85000610351562	133.5500030517578	133.94000244140625	133.089599609375	1361600
213	2021-05-26	133.6999969482422	134.8000030517578	133.24000549316406	134.6699981689453	133.81495666503906	1056200
214	2021-05-27	135.64999389648438	136.3699951171875	134.99000549316406	135.32000732421875	134.46083068847656	2835500
215	2021-05-28	136.22999572753906	136.88999938964844	135.27000427246094	135.67999267578125	134.81854248046875	1128100
216	2021-06-01	137.25	138.24000549316406	136.58999633789062	137.52000427246094	136.64688110351562	1393500
217	2021-06-02	137.66000366210938	138.3699951171875	136.75	137.1699981689453	136.29908752441406	1747200
218	2021-06-03	136.0800018310547	138.24000549316406	135.41000366210938	137.1199951171875	136.2493896484375	1362500
219	2021-06-04	137.97999572753906	139.41000366210938	137.67999267578125	139.36000061035156	138.47518920898438	1336200
220	2021-06-07	139.3699951171875	139.5800018310547	138.07000732421875	139.00999450683594	138.12741088867188	1759000
221	2021-06-08	139.25999450683594	139.5	137.25	137.9499969482422	137.07412719726562	1504600
222	2021-06-09	138.1999969482422	138.1999969482422	135.3699951171875	135.69000244140625	134.8284912109375	1673600
223	2021-06-10	136.5800018310547	137.08999633789062	135.25	136.94000244140625	136.070556640625	962500
224	2021-06-11	138.74000549316406	138.94000244140625	136.33999633789062	137.0	136.1301727294922	952200
225	2021-06-14	136.5	137.1199951171875	135.89999389648438	137.10000610351562	136.2295379638672	1177500
226	2021-06-15	137.07000732421875	137.22000122070312	136.07000732421875	136.64999389648438	135.7823944091797	597400
227	2021-06-16	136.6300048828125	137.52999877929688	135.36000061035156	135.9600067138672	135.09678649902344	976200
228	2021-06-17	135.8699951171875	136.11000061035156	132.69000244140625	133.80999755859375	132.96041870117188	1519600
229	2021-06-18	132.00999450683594	132.60000610351562	129.14999389648438	129.16000366210938	128.33995056152344	2580200
230	2021-06-21	130.2100067138672	131.8000030517578	130.13999938964844	131.63999938964844	130.80419921875	1568000
231	2021-06-22	131.32000732421875	132.3300018310547	130.47999572753906	131.67999267578125	130.84393310546875	1049600
232	2021-06-23	132.33999633789062	133.10000610351562	131.24000549316406	132.1699981689453	131.33084106445312	1040100
233	2021-06-24	133.57000732421875	133.91000366210938	132.72000122070312	133.63999938964844	132.79150390625	661900
234	2021-06-25	134.1999969482422	134.66000366210938	133.41000366210938	133.8000030517578	132.9504852294922	1078300
235	2021-06-28	134.3300018310547	134.50999450683594	131.5	133.02999877929688	132.1853790283203	1620200
236	2021-06-29	133.4499969482422	135.50999450683594	133.3699951171875	135.16000366210938	134.30184936523438	1120000
237	2021-06-30	134.3699951171875	135.72999572753906	134.0399932861328	135.2100067138672	134.35153198242188	1562100
238	2021-07-01	136.07000732421875	136.8699951171875	135.19000244140625	136.72999572753906	135.86187744140625	1711900
239	2021-07-02	137.19000244140625	138.3300018310547	136.6699981689453	138.27000427246094	137.39210510253906	1262700
240	2021-07-06	137.75999450683594	138.0800018310547	134.83999633789062	135.82000732421875	134.95767211914062	1718900
241	2021-07-07	136.35000610351562	137.5399932861328	135.52999877929688	137.0500030517578	136.1798553466797	1145100
242	2021-07-08	134.07000732421875	135.9199981689453	133.00999450683594	135.0399932861328	134.18260192871094	1164800
243	2021-07-09	136.9600067138672	138.1999969482422	135.85000610351562	138.0	137.12380981445312	1027600
244	2021-07-12	137.9499969482422	138.9600067138672	137.42999267578125	138.63999938964844	137.75975036621094	590600
245	2021-07-13	137.92999267578125	138.32000732421875	137.44000244140625	137.61000061035156	136.73629760742188	1263200
246	2021-07-14	138.75999450683594	139.5	137.22999572753906	138.38999938964844	137.5113525390625	1090500
247	2021-07-15	137.0800018310547	137.99000549316406	135.86000061035156	136.8800048828125	136.0109405517578	1011500
248	2021-07-16	137.38999938964844	137.82000732421875	134.1699981689453	134.30999755859375	133.45724487304688	846200
249	2021-07-19	131.82000732421875	132.91000366210938	130.72000122070312	132.3800048828125	131.5395050048828	1255200
250	2021-07-20	132.52999877929688	135.99000549316406	132.13999938964844	135.52000427246094	134.65956115722656	1358800
251	2021-07-21	136.58999633789062	139.33999633789062	136.3800048828125	139.3000030517578	138.4155731201172	1153600
252	2021-07-22	139.42999267578125	139.42999267578125	136.63999938964844	137.97000122070312	137.09400939941406	1388900
253	2021-07-23	139.2100067138672	139.32000732421875	137.52000427246094	138.35000610351562	137.4716033935547	1527500
254	2021-07-26	138.32000732421875	138.94000244140625	137.41000366210938	138.66000366210938	137.77963256835938	1155100
255	2021-07-27	138.0500030517578	138.0500030517578	135.6199951171875	137.64999389648438	136.77603149414062	1737600
256	2021-07-28	141.0	144.6699981689453	140.27999877929688	141.92999267578125	141.0288543701172	3087400
257	2021-07-29	143.5399932861328	146.66000366210938	142.52999877929688	146.1699981689453	145.241943359375	1745300
258	2021-07-30	145.4499969482422	147.69000244140625	145.4199981689453	147.47000122070312	146.53369140625	1762000
259	2021-08-02	148.2899932861328	150.5800018310547	148.0	148.5	147.55714416503906	2823300
260	2021-08-03	148.9499969482422	149.60000610351562	147.4600067138672	149.39999389648438	148.45143127441406	1550400
261	2021-08-04	149.1300048828125	150.0	148.22999572753906	148.94000244140625	147.99436950683594	1255400
262	2021-08-05	149.5	149.5	147.7899932861328	148.52000427246094	147.5770263671875	1061400
263	2021-08-06	148.97000122070312	150.16000366210938	148.7100067138672	149.6199951171875	148.6700439453125	849300
264	2021-08-09	149.22999572753906	150.02000427246094	148.52999877929688	149.61000061035156	148.6601104736328	698100
265	2021-08-10	148.94000244140625	150.82000732421875	148.94000244140625	149.99000549316406	149.03768920898438	1179600
266	2021-08-11	150.13999938964844	151.6199951171875	150.07000732421875	151.5500030517578	150.58778381347656	1154200
267	2021-08-12	151.5500030517578	152.82000732421875	150.64999389648438	152.64999389648438	151.68080139160156	1318100
268	2021-08-13	152.82000732421875	153.13999938964844	152.0	152.57000732421875	151.601318359375	876700
269	2021-08-16	152.11000061035156	153.47999572753906	151.5	153.44000244140625	152.46580505371094	772900
270	2021-08-17	152.4499969482422	152.50999450683594	148.8699951171875	150.44000244140625	149.48484802246094	1069400
271	2021-08-18	150.0399932861328	151.3300018310547	149.19000244140625	149.33999633789062	148.39181518554688	831800
272	2021-08-19	146.5399932861328	147.88999938964844	146.27000427246094	147.02000427246094	146.57730102539062	1580200
273	2021-08-20	147.2899932861328	148.47000122070312	147.1199951171875	148.05999755859375	147.61416625976562	1092900
274	2021-08-23	149.08999633789062	150.5399932861328	148.02000427246094	150.14999389648438	149.69786071777344	1268500
275	2021-08-24	150.67999267578125	151.92999267578125	150.6699981689453	151.14999389648438	150.69485473632812	1755700
276	2021-08-25	151.16000366210938	151.61000061035156	150.44000244140625	150.80999755859375	150.3558807373047	1812500
277	2021-08-26	149.69000244140625	151.25	149.69000244140625	150.85000610351562	150.39576721191406	884200
278	2021-08-27	150.91000366210938	152.97000122070312	150.58999633789062	152.6999969482422	152.2401885986328	730800
279	2021-08-30	153.0	153.5399932861328	152.39999389648438	152.69000244140625	152.230224609375	884000
280	2021-08-31	153.1199951171875	153.27000427246094	150.02000427246094	150.22000122070312	149.76766967773438	2193600
281	2021-09-01	151.0	151.0	149.74000549316406	150.47999572753906	150.02687072753906	1337500
282	2021-09-02	151.1699981689453	151.3699951171875	149.85000610351562	151.0800018310547	150.6250762939453	951400
283	2021-09-03	150.82000732421875	151.44000244140625	149.57000732421875	149.6699981689453	149.2193145751953	1077500
284	2021-09-07	149.44000244140625	149.44000244140625	148.1699981689453	148.7100067138672	148.26222229003906	1006300
285	2021-09-08	148.13999938964844	148.57000732421875	145.94000244140625	147.02999877929688	146.58726501464844	972300
286	2021-09-09	146.67999267578125	147.91000366210938	145.69000244140625	145.77000427246094	145.33106994628906	804100
287	2021-09-10	147.0500030517578	147.3000030517578	145.2899932861328	145.39999389648438	144.96217346191406	937900
288	2021-09-13	146.41000366210938	146.88999938964844	145.27000427246094	146.33999633789062	145.8993377685547	1194100
289	2021-09-14	146.97999572753906	147.24000549316406	144.5800018310547	144.74000549316406	144.30416870117188	1349400
290	2021-09-15	145.16000366210938	145.60000610351562	144.2100067138672	145.0	144.56338500976562	1864200
291	2021-09-16	144.47000122070312	145.22000122070312	142.6999969482422	143.7899932861328	143.35702514648438	1734600
292	2021-09-17	142.9199981689453	144.1199951171875	140.7100067138672	141.8300018310547	141.40292358398438	3016800
293	2021-09-20	139.38999938964844	140.05999755859375	137.6999969482422	139.5399932861328	139.11981201171875	1895600
294	2021-09-21	140.5399932861328	140.85000610351562	137.3000030517578	138.24000549316406	137.82374572753906	1905900
295	2021-09-22	139.50999450683594	141.4199981689453	139.50999450683594	140.5399932861328	140.11680603027344	1462100
296	2021-09-23	141.83999633789062	144.3000030517578	141.44000244140625	144.0	143.56639099121094	1161300
297	2021-09-24	143.08999633789062	144.32000732421875	143.08999633789062	144.0500030517578	143.61624145507812	1245500
298	2021-09-27	143.35000610351562	145.5800018310547	143.35000610351562	144.89999389648438	144.4636688232422	933100
299	2021-09-28	143.88999938964844	144.77000427246094	140.67999267578125	140.92999267578125	140.50563049316406	1315800
300	2021-09-29	141.50999450683594	141.63999938964844	138.6300048828125	138.7100067138672	138.29232788085938	1156600
301	2021-09-30	139.30999755859375	139.86000061035156	137.14999389648438	137.22000122070312	136.8068084716797	1516400
302	2021-10-01	138.08999633789062	142.2100067138672	137.5	141.72999572753906	141.30322265625	1898300
303	2021-10-04	141.05999755859375	142.5	139.50999450683594	140.2899932861328	139.8675537109375	1460400
304	2021-10-05	141.30999755859375	144.38999938964844	140.9499969482422	143.6199951171875	143.18753051757812	1762300
305	2021-10-06	141.82000732421875	144.57000732421875	141.14999389648438	144.38999938964844	143.95521545410156	1620400
306	2021-10-07	145.85000610351562	148.10000610351562	145.17999267578125	146.41000366210938	145.96913146972656	1123300
307	2021-10-08	147.1199951171875	147.38999938964844	144.9600067138672	145.6699981689453	145.2313690185547	1079700
308	2021-10-11	146.0	148.02000427246094	145.42999267578125	145.6300048828125	145.1914825439453	1469000
309	2021-10-12	146.0500030517578	146.35000610351562	141.14999389648438	141.50999450683594	141.08387756347656	1997300
310	2021-10-13	141.94000244140625	142.86000061035156	140.2100067138672	141.4199981689453	140.99415588378906	1642600
311	2021-10-14	143.02999877929688	147.0399932861328	142.6199951171875	146.89999389648438	146.45765686035156	1383000
312	2021-10-15	148.0	148.44000244140625	146.52000427246094	147.3000030517578	146.85646057128906	2814100
313	2021-10-18	146.6199951171875	147.36000061035156	146.1199951171875	147.24000549316406	146.79664611816406	757000
314	2021-10-19	147.67999267578125	148.0500030517578	146.83999633789062	147.00999450683594	146.56732177734375	1144900
315	2021-10-20	147.4499969482422	147.83999633789062	146.50999450683594	147.13999938964844	146.69692993164062	3074300
316	2021-10-21	147.0	148.77999877929688	146.3800048828125	148.6999969482422	148.2522430419922	1752700
317	2021-10-22	148.97000122070312	150.57000732421875	147.42999267578125	147.60000610351562	147.1555633544922	1065100
318	2021-10-25	148.10000610351562	149.11000061035156	147.0500030517578	147.69000244140625	147.2452850341797	1244900
319	2021-10-26	148.3300018310547	148.3300018310547	146.5399932861328	146.91000366210938	146.46763610839844	1715200
320	2021-10-27	145.0500030517578	145.92999267578125	142.74000549316406	142.83999633789062	142.40988159179688	1964000
321	2021-10-28	142.5399932861328	145.32000732421875	142.2100067138672	145.17999267578125	144.74282836914062	1383500
322	2021-10-29	144.3800048828125	146.47999572753906	144.30999755859375	146.0	145.56036376953125	1671400
323	2021-11-01	146.4499969482422	152.1199951171875	146.14999389648438	151.1300048828125	150.6749267578125	2123700
324	2021-11-02	151.1999969482422	152.5	150.99000549316406	152.0500030517578	151.59214782714844	1310300
325	2021-11-03	152.30999755859375	153.97999572753906	151.44000244140625	153.4600067138672	152.99790954589844	1368000
326	2021-11-04	153.5800018310547	155.58999633789062	153.02000427246094	154.97000122070312	154.50335693359375	1191200
327	2021-11-05	156.4600067138672	159.10000610351562	156.02000427246094	158.8000030517578	158.3218231201172	1534400
328	2021-11-08	159.97000122070312	160.4600067138672	157.3800048828125	158.0	157.52423095703125	1848400
329	2021-11-09	161.02000427246094	161.5500030517578	159.22999572753906	161.05999755859375	160.57501220703125	1603600
330	2021-11-10	159.9600067138672	161.74000549316406	159.7899932861328	160.58999633789062	160.10643005371094	1230100
331	2021-11-11	160.97999572753906	163.30999755859375	159.5399932861328	163.22999572753906	162.7384796142578	1348700
332	2021-11-12	162.75999450683594	164.52999877929688	160.7100067138672	164.30999755859375	163.8152313232422	1553900
333	2021-11-15	164.47000122070312	165.75	163.22999572753906	164.22999572753906	163.7354736328125	1128000
334	2021-11-16	164.2100067138672	166.44000244140625	163.27999877929688	164.89999389648438	164.40345764160156	1409600
335	2021-11-17	164.4600067138672	166.35000610351562	164.0500030517578	166.0500030517578	165.5500030517578	1323300
336	2021-11-18	165.4199981689453	165.99000549316406	162.97999572753906	164.14999389648438	164.14999389648438	1373500
337	2021-11-19	164.47000122070312	165.55999755859375	163.50999450683594	165.25	165.25	1743000
338	2021-11-22	165.60000610351562	166.3699951171875	162.52000427246094	162.5399932861328	162.5399932861328	1279100
339	2021-11-23	162.25999450683594	163.0399932861328	159.99000549316406	160.75	160.75	2317900
340	2021-11-24	159.75	160.60000610351562	158.05999755859375	160.36000061035156	160.36000061035156	1678400
341	2021-11-26	157.02999877929688	158.60000610351562	154.6699981689453	156.0	156.0	1843400
342	2021-11-29	158.14999389648438	159.8300018310547	156.2899932861328	159.38999938964844	159.38999938964844	1515400
343	2021-11-30	157.58999633789062	157.63999938964844	153.4199981689453	153.92999267578125	153.92999267578125	3319300
344	2021-12-01	157.97000122070312	158.88999938964844	152.67999267578125	152.72000122070312	152.72000122070312	1458700
345	2021-12-02	153.25999450683594	158.6699981689453	153.25999450683594	157.49000549316406	157.49000549316406	1618100
346	2021-12-03	158.19000244140625	159.72999572753906	154.27000427246094	155.9499969482422	155.9499969482422	1459000