Volt/voltron/data/TER.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	84.18000030517578	84.97000122070312	82.73999786376953	83.52999877929688	83.23002624511719	2253100
3	2020-07-27	84.98999786376953	88.9000015258789	84.36000061035156	88.31999969482422	88.00284576416016	3006300
4	2020-07-28	87.33999633789062	88.05000305175781	86.23999786376953	87.0	86.68757629394531	2203300
5	2020-07-29	87.75	89.81999969482422	87.62999725341797	88.7699966430664	88.45121002197266	2317700
6	2020-07-30	87.70999908447266	88.75	86.2300033569336	88.61000061035156	88.29179382324219	1451100
7	2020-07-31	88.47000122070312	89.02999877929688	86.18000030517578	88.95999908447266	88.6405258178711	2330700
8	2020-08-03	89.45999908447266	91.30999755859375	89.45999908447266	90.26000213623047	89.93586730957031	1746900
9	2020-08-04	90.25	90.38999938964844	88.4800033569336	89.52999877929688	89.20848083496094	1126400
10	2020-08-05	89.76000213623047	90.87000274658203	89.3499984741211	90.6500015258789	90.32447052001953	3476500
11	2020-08-06	91.0	92.23999786376953	89.52999877929688	90.86000061035156	90.5337142944336	1675000
12	2020-08-07	90.30000305175781	90.97000122070312	85.63999938964844	87.56999969482422	87.25552368164062	2315100
13	2020-08-10	87.75	88.43000030517578	86.08000183105469	87.0999984741211	86.7872085571289	1418400
14	2020-08-11	86.8499984741211	88.0	86.05000305175781	86.2699966430664	85.96019744873047	1525300
15	2020-08-12	87.2699966430664	89.93000030517578	86.36000061035156	89.6500015258789	89.32805633544922	1310000
16	2020-08-13	90.0	90.87000274658203	88.9000015258789	89.9800033569336	89.65686798095703	996800
17	2020-08-14	90.2699966430664	93.44000244140625	89.6500015258789	90.05999755859375	89.73657989501953	1314600
18	2020-08-17	91.0	92.4800033569336	90.27999877929688	91.9800033569336	91.64968872070312	929400
19	2020-08-18	92.4800033569336	92.6500015258789	90.04000091552734	91.2300033569336	90.90238952636719	1133100
20	2020-08-19	91.62000274658203	92.27999877929688	90.08999633789062	90.23999786376953	89.91593933105469	840800
21	2020-08-20	89.0	89.2300033569336	88.0199966430664	88.7300033569336	88.41136932373047	1181400
22	2020-08-21	88.58000183105469	88.58000183105469	87.5199966430664	88.0	87.6839828491211	1258300
23	2020-08-24	88.97000122070312	89.86000061035156	88.2699966430664	89.08999633789062	88.77007293701172	829900
24	2020-08-25	89.51000213623047	90.33999633789062	89.16000366210938	90.30999755859375	89.98567962646484	1157900
25	2020-08-26	90.22000122070312	90.36000061035156	89.04000091552734	89.87000274658203	89.54727172851562	830200
26	2020-08-27	89.9800033569336	90.29000091552734	84.77999877929688	84.77999877929688	84.47554779052734	2163000
27	2020-08-28	85.44000244140625	85.9000015258789	84.36000061035156	85.7300033569336	85.42213439941406	2035200
28	2020-08-31	86.08000183105469	86.26000213623047	84.27999877929688	84.97000122070312	84.66486358642578	1611400
29	2020-09-01	86.0	87.11000061035156	84.94000244140625	85.3499984741211	85.04349517822266	1373600
30	2020-09-02	86.54000091552734	88.52999877929688	85.62000274658203	88.37000274658203	88.15594482421875	1642400
31	2020-09-03	86.69000244140625	87.43000030517578	81.54000091552734	81.93000030517578	81.7315444946289	2570600
32	2020-09-04	79.26000213623047	81.62000274658203	75.45999908447266	78.5999984741211	78.40960693359375	4216300
33	2020-09-08	76.1500015258789	78.16000366210938	75.19999694824219	75.52999877929688	75.3470458984375	4308000
34	2020-09-09	77.5	78.18000030517578	76.3499984741211	76.87000274658203	76.68379974365234	2957400
35	2020-09-10	77.95999908447266	78.2300033569336	74.94999694824219	75.44000244140625	75.25727081298828	3245600
36	2020-09-11	76.0	76.5999984741211	74.08000183105469	74.91999816894531	74.73851776123047	1653300
37	2020-09-14	76.48999786376953	77.05000305175781	75.43000030517578	76.81999969482422	76.63391876220703	1921000
38	2020-09-15	77.45999908447266	77.83999633789062	76.2699966430664	77.19999694824219	77.01299285888672	1447500
39	2020-09-16	77.5199966430664	78.41999816894531	76.0999984741211	76.33000183105469	76.14510345458984	1868700
40	2020-09-17	75.0	77.70999908447266	74.19999694824219	77.63999938964844	77.45193481445312	1739700
41	2020-09-18	78.22000122070312	78.68000030517578	75.43000030517578	76.37000274658203	76.18500518798828	30212400
42	2020-09-21	74.97000122070312	77.0	74.5	76.91999816894531	76.73367309570312	1981900
43	2020-09-22	77.55999755859375	77.55999755859375	75.19999694824219	76.55999755859375	76.37454986572266	1784900
44	2020-09-23	76.86000061035156	78.06999969482422	75.12999725341797	75.41000366210938	75.22733306884766	2092600
45	2020-09-24	74.70999908447266	77.5999984741211	74.70999908447266	76.30000305175781	76.11518859863281	2206500
46	2020-09-25	76.33999633789062	78.0999984741211	75.41000366210938	77.72000122070312	77.53173828125	1740600
47	2020-09-28	78.66000366210938	79.52999877929688	77.56999969482422	79.19999694824219	79.0081558227539	1831800
48	2020-09-29	79.5199966430664	80.66999816894531	79.48999786376953	79.86000061035156	79.66655731201172	1168500
49	2020-09-30	79.33000183105469	80.4000015258789	78.80999755859375	79.45999908447266	79.26751708984375	1804000
50	2020-10-01	80.83999633789062	81.6500015258789	80.37000274658203	81.30000305175781	81.10307312011719	1200800
51	2020-10-02	78.75	79.88999938964844	78.30999755859375	78.62000274658203	78.4295654296875	1033500
52	2020-10-05	79.5	81.30999755859375	79.4800033569336	81.2300033569336	81.03324127197266	1310400
53	2020-10-06	81.2699966430664	83.13999938964844	80.56999969482422	81.11000061035156	80.91352844238281	1169000
54	2020-10-07	82.3499984741211	83.31999969482422	81.83999633789062	82.29000091552734	82.09066772460938	1242900
55	2020-10-08	82.5999984741211	83.37999725341797	82.16999816894531	82.4800033569336	82.28021240234375	1137300
56	2020-10-09	85.36000061035156	86.83999633789062	84.61000061035156	86.0999984741211	85.89144134521484	1766600
57	2020-10-12	87.26000213623047	87.52999877929688	85.79000091552734	86.62999725341797	86.42015838623047	2069800
58	2020-10-13	87.0	88.63999938964844	86.12999725341797	87.62999725341797	87.41773223876953	1142600
59	2020-10-14	87.55999755859375	88.8499984741211	86.77999877929688	86.93000030517578	86.71942901611328	967100
60	2020-10-15	84.86000061035156	87.61000061035156	84.27999877929688	87.29000091552734	87.07855987548828	1096100
61	2020-10-16	88.19000244140625	88.33000183105469	86.37000274658203	86.58999633789062	86.3802490234375	1032300
62	2020-10-19	87.72000122070312	88.80000305175781	86.05000305175781	86.66999816894531	86.4600601196289	1468800
63	2020-10-20	87.68000030517578	88.87999725341797	87.5199966430664	87.94000244140625	87.72698974609375	2818000
64	2020-10-21	88.0	93.16999816894531	88.0	92.06999969482422	91.84698486328125	3533800
65	2020-10-22	92.75	92.75	89.4000015258789	90.94000244140625	90.71971893310547	2175600
66	2020-10-23	91.22000122070312	92.45999908447266	91.01000213623047	92.0	91.77714538574219	1166400
67	2020-10-26	90.58000183105469	91.62000274658203	88.30999755859375	89.58999633789062	89.37297821044922	1257600
68	2020-10-27	89.83000183105469	89.83000183105469	86.86000061035156	87.45999908447266	87.24815368652344	1474900
69	2020-10-28	85.73999786376953	86.87000274658203	85.0	85.54000091552734	85.33280181884766	1185900
70	2020-10-29	85.52999877929688	89.33999633789062	85.08000183105469	88.54000091552734	88.32553100585938	1615700
71	2020-10-30	86.80999755859375	88.1500015258789	86.08999633789062	87.8499984741211	87.63719940185547	1581500
72	2020-11-02	88.5	90.51000213623047	88.25	89.69999694824219	89.48271942138672	1842300
73	2020-11-03	90.66999816894531	91.70999908447266	89.30000305175781	89.83000183105469	89.61241149902344	1082400
74	2020-11-04	92.44000244140625	96.43000030517578	90.94000244140625	95.8499984741211	95.6178207397461	2561400
75	2020-11-05	97.37999725341797	100.3499984741211	97.04000091552734	99.31999969482422	99.07942199707031	1918000
76	2020-11-06	98.83000183105469	100.73999786376953	98.0	100.26000213623047	100.01714324951172	1506600
77	2020-11-09	104.94000244140625	105.62000274658203	101.27999877929688	101.52999877929688	101.28407287597656	2213900
78	2020-11-10	102.0	102.06999969482422	97.4800033569336	98.1500015258789	97.9122543334961	1975800
79	2020-11-11	99.63999938964844	101.66999816894531	99.4800033569336	101.18000030517578	100.9349136352539	1683400
80	2020-11-12	102.12999725341797	102.12999725341797	99.80999755859375	100.4800033569336	100.23660278320312	1274500
81	2020-11-13	102.19999694824219	103.19999694824219	101.0	102.29000091552734	102.04222869873047	1062500
82	2020-11-16	102.91999816894531	107.23999786376953	102.66999816894531	107.18000030517578	106.92037963867188	1763900
83	2020-11-17	106.72000122070312	106.72000122070312	104.87999725341797	105.91000366210938	105.65345764160156	1258400
84	2020-11-18	105.9800033569336	106.44000244140625	104.76000213623047	104.81999969482422	104.56609344482422	1186100
85	2020-11-19	104.80999755859375	106.62999725341797	104.51000213623047	106.47000122070312	106.21210479736328	1048100
86	2020-11-20	106.7300033569336	107.93000030517578	106.12000274658203	106.33000183105469	106.07244110107422	1376300
87	2020-11-23	106.3499984741211	108.6500015258789	106.3499984741211	108.31999969482422	108.0576171875	1192200
88	2020-11-24	109.4800033569336	109.5	107.16999816894531	108.98999786376953	108.82646179199219	1664600
89	2020-11-25	109.5	110.02999877929688	108.19999694824219	108.33999633789062	108.17743682861328	1373100
90	2020-11-27	109.62999725341797	110.83000183105469	109.06999969482422	109.4000015258789	109.23584747314453	849200
91	2020-11-30	109.94000244140625	110.63999938964844	108.04000091552734	110.33999633789062	110.1744384765625	1560400
92	2020-12-01	111.26000213623047	115.94000244140625	111.19999694824219	115.12000274658203	114.94727325439453	2175000
93	2020-12-02	114.5	114.94999694824219	112.8499984741211	113.95999908447266	113.78900909423828	1386100
94	2020-12-03	115.01000213623047	117.22000122070312	113.58000183105469	113.73999786376953	113.5693359375	1700200
95	2020-12-04	114.83000183105469	116.27999877929688	114.0	116.02999877929688	115.85589599609375	1167700
96	2020-12-07	116.55000305175781	117.31999969482422	114.7699966430664	117.16000366210938	116.98420715332031	1341500
97	2020-12-08	116.91000366210938	118.95999908447266	116.54000091552734	118.66999816894531	118.49193572998047	1113700
98	2020-12-09	118.05999755859375	118.22000122070312	113.1500015258789	114.0199966430664	113.84890747070312	1555100
99	2020-12-10	114.01000213623047	116.13999938964844	112.27999877929688	115.68000030517578	115.50642395019531	1619700
100	2020-12-11	114.43000030517578	116.12999725341797	112.94999694824219	115.37000274658203	115.19689178466797	1171300
101	2020-12-14	116.62000274658203	118.20999908447266	115.83000183105469	117.18000030517578	117.0041732788086	1279400
102	2020-12-15	117.98999786376953	120.76000213623047	117.5	120.44000244140625	120.25928497314453	1536200
103	2020-12-16	119.44999694824219	120.83999633789062	118.58999633789062	119.7699966430664	119.59028625488281	1671800
104	2020-12-17	121.0	122.37000274658203	118.95999908447266	119.3499984741211	119.1709213256836	1611400
105	2020-12-18	119.33999633789062	121.08999633789062	118.83000183105469	120.58999633789062	120.4090576171875	2703600
106	2020-12-21	117.83000183105469	120.16000366210938	117.66999816894531	119.7300033569336	119.55035400390625	1319300
107	2020-12-22	119.7300033569336	120.12999725341797	118.1500015258789	118.56999969482422	118.39208984375	1662100
108	2020-12-23	119.06999969482422	119.29000091552734	117.19999694824219	117.26000213623047	117.08406066894531	928400
109	2020-12-24	117.69000244140625	118.9000015258789	116.83000183105469	118.87999725341797	118.70162200927734	421400
110	2020-12-28	120.08000183105469	120.22000122070312	117.43000030517578	117.7300033569336	117.55335235595703	735300
111	2020-12-29	118.91999816894531	119.06999969482422	116.4000015258789	117.19999694824219	117.02413940429688	957200
112	2020-12-30	118.25	120.72000122070312	118.01000213623047	120.29000091552734	120.10950469970703	793000
113	2020-12-31	120.12000274658203	120.70999908447266	118.37000274658203	119.88999938964844	119.7101058959961	699700
114	2021-01-04	121.87999725341797	123.44999694824219	118.0999984741211	119.19000244140625	119.01116180419922	1391400
115	2021-01-05	118.55000305175781	121.5199966430664	118.37999725341797	121.48999786376953	121.30770874023438	1083200
116	2021-01-06	120.69000244140625	124.8499984741211	120.20999908447266	122.41000366210938	122.22633361816406	1662500
117	2021-01-07	124.37000274658203	130.74000549316406	124.26000213623047	129.91000366210938	129.71507263183594	2117800
118	2021-01-08	132.86000061035156	133.47999572753906	130.44000244140625	132.14999389648438	131.9517059326172	1340800
119	2021-01-11	131.99000549316406	136.4499969482422	130.52000427246094	135.6999969482422	135.4963836669922	2108600
120	2021-01-12	136.3800048828125	139.52999877929688	136.0500030517578	137.08999633789062	136.88429260253906	1478900
121	2021-01-13	136.55999755859375	137.33999633789062	135.35000610351562	136.02000427246094	135.81591796875	1452800
122	2021-01-14	138.2100067138672	139.5500030517578	136.67999267578125	138.38999938964844	138.18234252929688	1563000
123	2021-01-15	138.0	138.5800018310547	134.77000427246094	137.3000030517578	137.09397888183594	1733900
124	2021-01-19	139.22999572753906	141.57000732421875	139.02999877929688	140.6300048828125	140.4189910888672	1875000
125	2021-01-20	143.27999877929688	143.39999389648438	137.88999938964844	138.61000061035156	138.4020233154297	1955900
126	2021-01-21	140.77999877929688	141.41000366210938	138.75	140.24000549316406	140.02957153320312	1301600
127	2021-01-22	139.35000610351562	140.41000366210938	137.3300018310547	137.9499969482422	137.74301147460938	1357100
128	2021-01-25	140.47999572753906	141.7899932861328	137.6699981689453	140.11000061035156	139.89976501464844	1364200
129	2021-01-26	140.6999969482422	141.0500030517578	138.07000732421875	138.10000610351562	137.89279174804688	1249800
130	2021-01-27	135.39999389648438	135.50999450683594	129.39999389648438	130.11000061035156	129.91477966308594	2360400
131	2021-01-28	123.70999908447266	124.0	119.61000061035156	119.94000244140625	119.7600326538086	4093700
132	2021-01-29	119.72000122070312	119.72000122070312	113.04000091552734	113.4800033569336	113.30973052978516	4974800
133	2021-02-01	116.5	117.91999816894531	114.0	117.55000305175781	117.37361907958984	3083000
134	2021-02-02	121.5	121.79000091552734	118.61000061035156	121.61000061035156	121.42752838134766	4276000
135	2021-02-03	123.47000122070312	124.01000213623047	120.01000213623047	120.56999969482422	120.38909149169922	2495600
136	2021-02-04	122.18000030517578	125.62000274658203	120.94999694824219	125.5199966430664	125.33165740966797	1882000
137	2021-02-05	127.2300033569336	128.14999389648438	124.80999755859375	126.12000274658203	125.9307632446289	1936200
138	2021-02-08	127.97000122070312	129.63999938964844	126.5	129.08999633789062	128.89630126953125	1594000
139	2021-02-09	128.22999572753906	129.66000366210938	126.70999908447266	128.27000427246094	128.07752990722656	2134100
140	2021-02-10	129.57000732421875	131.47999572753906	127.27999877929688	128.7100067138672	128.5168914794922	1816200
141	2021-02-11	129.08999633789062	135.39999389648438	129.08999633789062	135.0399932861328	134.83737182617188	1834600
142	2021-02-12	135.38999938964844	143.77999877929688	135.0399932861328	142.41000366210938	142.19631958007812	2391500
143	2021-02-16	145.7899932861328	147.89999389648438	142.77999877929688	143.63999938964844	143.42446899414062	2341500
144	2021-02-17	141.07000732421875	141.7100067138672	134.52999877929688	139.3000030517578	139.0909881591797	2169000
145	2021-02-18	135.99000549316406	137.8300018310547	134.47999572753906	136.5	136.39309692382812	1666200
146	2021-02-19	139.6699981689453	143.25999450683594	139.38999938964844	142.58999633789062	142.47833251953125	2081500
147	2021-02-22	139.97999572753906	140.0	131.8300018310547	132.38999938964844	132.28631591796875	1928000
148	2021-02-23	126.88999938964844	131.88999938964844	124.56999969482422	129.77999877929688	129.67835998535156	3288900
149	2021-02-24	128.69000244140625	134.44000244140625	126.20999908447266	134.19000244140625	134.0849151611328	2386800
150	2021-02-25	132.77000427246094	133.2899932861328	125.30999755859375	125.63999938964844	125.5416030883789	1736600
151	2021-02-26	126.94999694824219	129.86000061035156	124.02999877929688	128.61000061035156	128.50927734375	1925000
152	2021-03-01	131.47000122070312	134.35000610351562	130.5	134.0	133.8950653076172	2157900
153	2021-03-02	133.75	133.99000549316406	126.73999786376953	126.80000305175781	126.70069885253906	1698600
154	2021-03-03	126.6500015258789	128.6699981689453	121.45999908447266	121.48999786376953	121.39485168457031	1972800
155	2021-03-04	121.0	121.44999694824219	111.30999755859375	113.97000122070312	113.88074493408203	3351400
156	2021-03-05	117.47000122070312	117.83000183105469	106.44999694824219	113.9000015258789	113.81079864501953	3451600
157	2021-03-08	112.81999969482422	113.66000366210938	104.05000305175781	104.19999694824219	104.11839294433594	3907800
158	2021-03-09	109.0	114.83000183105469	108.62000274658203	113.33999633789062	113.25123596191406	3146600
159	2021-03-10	117.20999908447266	117.25	108.1500015258789	108.91000366210938	108.82471466064453	2867700
160	2021-03-11	111.0	114.83000183105469	111.0	113.86000061035156	113.77082824707031	2136000
161	2021-03-12	111.02999877929688	113.55999755859375	110.05000305175781	112.83000183105469	112.74163818359375	1705100
162	2021-03-15	113.5199966430664	118.37000274658203	113.23999786376953	117.75	117.65778350830078	2493000
163	2021-03-16	119.69999694824219	119.98999786376953	116.0999984741211	117.3499984741211	117.25809478759766	2368500
164	2021-03-17	115.62999725341797	118.87000274658203	113.37999725341797	117.47000122070312	117.37800598144531	2543000
165	2021-03-18	115.37000274658203	116.05000305175781	112.1500015258789	112.37000274658203	112.28199768066406	2485500
166	2021-03-19	112.93000030517578	116.05999755859375	111.31999969482422	114.91000366210938	114.82001495361328	3196300
167	2021-03-22	117.47000122070312	118.70999908447266	115.12000274658203	117.01000213623047	116.91836547851562	2148700
168	2021-03-23	116.44999694824219	118.19999694824219	111.88999938964844	113.12000274658203	113.03141021728516	2821000
169	2021-03-24	116.79000091552734	117.94000244140625	111.87999725341797	112.0	111.91228485107422	2098300
170	2021-03-25	110.01000213623047	112.13999938964844	107.8499984741211	111.73999786376953	111.6524887084961	1481300
171	2021-03-26	112.44999694824219	119.1500015258789	112.12000274658203	119.0199966430664	118.92678833007812	2239400
172	2021-03-29	118.13999938964844	118.22000122070312	112.3499984741211	113.88999938964844	113.8008041381836	2448500
173	2021-03-30	113.61000061035156	116.66000366210938	113.19999694824219	115.95999908447266	115.86918640136719	1050500
174	2021-03-31	117.83000183105469	122.87000274658203	117.62000274658203	121.68000030517578	121.58470916748047	2316700
175	2021-04-01	124.0999984741211	128.9199981689453	124.0999984741211	128.80999755859375	128.70912170410156	2179600
176	2021-04-05	130.55999755859375	133.77000427246094	128.0	132.67999267578125	132.57608032226562	2013000
177	2021-04-06	132.22000122070312	134.82000732421875	130.22999572753906	132.3800048828125	132.27633666992188	1991800
178	2021-04-07	131.5800018310547	133.38999938964844	130.4600067138672	131.77999877929688	131.67678833007812	1319700
179	2021-04-08	133.69000244140625	134.30999755859375	132.25999450683594	133.9199981689453	133.81512451171875	1497700
180	2021-04-09	132.74000549316406	134.07000732421875	131.3699951171875	133.05999755859375	132.95579528808594	1155600
181	2021-04-12	132.19000244140625	132.4199981689453	129.25	130.42999267578125	130.32785034179688	1612100
182	2021-04-13	131.75	131.99000549316406	127.22000122070312	129.0	128.8989715576172	1560700
183	2021-04-14	129.00999450683594	131.41000366210938	127.52999877929688	128.08999633789062	127.98968505859375	925900
184	2021-04-15	130.36000061035156	131.6300048828125	128.02999877929688	131.19000244140625	131.08726501464844	1612500
185	2021-04-16	131.5500030517578	132.4199981689453	129.35000610351562	129.47999572753906	129.37860107421875	1501400
186	2021-04-19	128.58999633789062	129.16000366210938	124.77999877929688	126.31999969482422	126.2210693359375	1524800
187	2021-04-20	125.55999755859375	126.97000122070312	122.69000244140625	124.2699966430664	124.17267608642578	1276100
188	2021-04-21	124.27999877929688	130.07000732421875	123.58000183105469	129.94000244140625	129.83824157714844	1515300
189	2021-04-22	129.77999877929688	130.1699981689453	125.4000015258789	126.31999969482422	126.2210693359375	1409200
190	2021-04-23	129.27999877929688	131.85000610351562	128.16000366210938	131.52999877929688	131.42698669433594	1257500
191	2021-04-26	131.4600067138672	133.67999267578125	131.0	133.42999267578125	133.32550048828125	1212700
192	2021-04-27	134.25999450683594	135.5500030517578	131.07000732421875	131.10000610351562	130.99732971191406	1776500
193	2021-04-28	138.7100067138672	139.27999877929688	131.13999938964844	132.39999389648438	132.2963104248047	2672700
194	2021-04-29	133.77999877929688	133.91000366210938	128.5399932861328	130.80999755859375	130.70755004882812	1216100
195	2021-04-30	128.00999450683594	128.5800018310547	124.43000030517578	125.08000183105469	124.98204803466797	1689000
196	2021-05-03	126.31999969482422	127.41000366210938	123.76000213623047	124.98999786376953	124.8921127319336	1061500
197	2021-05-04	122.33999633789062	123.1500015258789	119.6500015258789	122.98999786376953	122.8936767578125	1362200
198	2021-05-05	125.05999755859375	126.02999877929688	122.33999633789062	124.5199966430664	124.42247772216797	1160900
199	2021-05-06	123.83999633789062	126.13999938964844	121.62999725341797	125.94000244140625	125.84136962890625	1356800
200	2021-05-07	127.44999694824219	128.69000244140625	126.62000274658203	128.1699981689453	128.0696258544922	1269800
201	2021-05-10	126.55000305175781	126.55000305175781	121.70999908447266	121.83999633789062	121.74457550048828	2448900
202	2021-05-11	116.33000183105469	122.18000030517578	115.66000366210938	121.51000213623047	121.41484069824219	1888200
203	2021-05-12	118.44000244140625	120.06999969482422	114.16999816894531	114.5999984741211	114.51024627685547	1920800
204	2021-05-13	116.4000015258789	118.76000213623047	115.9000015258789	117.23999786376953	117.14817810058594	1493200
205	2021-05-14	118.47000122070312	123.41999816894531	117.97000122070312	122.3499984741211	122.25418090820312	1139500
206	2021-05-17	120.72000122070312	120.88999938964844	117.5	119.86000061035156	119.7661361694336	1127300
207	2021-05-18	121.55000305175781	122.4000015258789	118.66999816894531	118.7699966430664	118.6769790649414	1100700
208	2021-05-19	116.0	122.9800033569336	115.01000213623047	122.41000366210938	122.31414031982422	1564000
209	2021-05-20	123.22000122070312	127.25	123.13999938964844	126.62000274658203	126.52084350585938	1178500
210	2021-05-21	126.5	126.93000030517578	123.69000244140625	124.87999725341797	124.78219604492188	1882800
211	2021-05-24	126.3499984741211	128.30999755859375	126.30000305175781	127.69000244140625	127.59000396728516	1266700
212	2021-05-25	128.60000610351562	130.3800048828125	127.77999877929688	128.52999877929688	128.52999877929688	1065400
213	2021-05-26	129.1199951171875	130.5	127.16000366210938	129.05999755859375	129.05999755859375	926600
214	2021-05-27	128.22999572753906	131.1300048828125	127.3499984741211	130.58999633789062	130.58999633789062	1601700
215	2021-05-28	131.0	132.9499969482422	130.6199951171875	132.35000610351562	132.35000610351562	1211800
216	2021-06-01	133.47000122070312	135.35000610351562	130.24000549316406	130.77999877929688	130.77999877929688	1090900
217	2021-06-02	130.24000549316406	132.0500030517578	129.35000610351562	131.00999450683594	131.00999450683594	803700
218	2021-06-03	129.00999450683594	129.63999938964844	126.93000030517578	128.32000732421875	128.32000732421875	1141000
219	2021-06-04	127.56999969482422	131.97999572753906	127.13999938964844	131.67999267578125	131.67999267578125	1039000
220	2021-06-07	131.35000610351562	131.69000244140625	130.13999938964844	130.8000030517578	130.8000030517578	711300
221	2021-06-08	131.8300018310547	132.5	125.19999694824219	126.77999877929688	126.77999877929688	1930200
222	2021-06-09	126.80000305175781	128.44000244140625	124.66999816894531	124.70999908447266	124.70999908447266	1245800
223	2021-06-10	124.68000030517578	128.2100067138672	124.19000244140625	127.87000274658203	127.87000274658203	1857800
224	2021-06-11	128.6699981689453	128.67999267578125	126.45999908447266	127.9800033569336	127.9800033569336	1497600
225	2021-06-14	128.0	131.5399932861328	127.68000030517578	131.47999572753906	131.47999572753906	1035200
226	2021-06-15	131.4199981689453	132.5500030517578	129.85000610351562	130.30999755859375	130.30999755859375	1098000
227	2021-06-16	131.25999450683594	132.2100067138672	127.16000366210938	128.27999877929688	128.27999877929688	1051900
228	2021-06-17	127.91999816894531	130.02000427246094	126.83000183105469	129.58999633789062	129.58999633789062	1379800
229	2021-06-18	127.62999725341797	129.32000732421875	123.52999877929688	124.86000061035156	124.86000061035156	2771000
230	2021-06-21	125.30999755859375	126.37000274658203	124.16000366210938	126.22000122070312	126.22000122070312	1589700
231	2021-06-22	126.05000305175781	126.70999908447266	124.56999969482422	125.95999908447266	125.95999908447266	1313700
232	2021-06-23	125.6500015258789	127.83999633789062	125.6500015258789	127.19999694824219	127.19999694824219	913400
233	2021-06-24	128.69000244140625	130.99000549316406	128.32000732421875	130.61000061035156	130.61000061035156	1339800
234	2021-06-25	131.4499969482422	132.6999969482422	128.35000610351562	129.5500030517578	129.5500030517578	2613200
235	2021-06-28	131.30999755859375	133.4600067138672	130.49000549316406	132.75	132.75	1388900
236	2021-06-29	132.27000427246094	135.19000244140625	131.9499969482422	134.30999755859375	134.30999755859375	1314400
237	2021-06-30	134.6999969482422	134.9499969482422	132.4600067138672	133.9600067138672	133.9600067138672	838700
238	2021-07-01	133.4499969482422	133.8699951171875	129.24000549316406	129.3800048828125	129.3800048828125	1262800
239	2021-07-02	130.88999938964844	131.0	127.95999908447266	128.52999877929688	128.52999877929688	928200
240	2021-07-06	128.6699981689453	128.99000549316406	124.56999969482422	126.47000122070312	126.47000122070312	1599800
241	2021-07-07	127.94000244140625	127.94000244140625	122.8499984741211	123.44000244140625	123.44000244140625	2780700
242	2021-07-08	120.37999725341797	123.68000030517578	119.1500015258789	122.81999969482422	122.81999969482422	1458300
243	2021-07-09	123.69000244140625	125.95999908447266	122.36000061035156	125.69999694824219	125.69999694824219	1251600
244	2021-07-12	126.08000183105469	127.2699966430664	125.13999938964844	127.08000183105469	127.08000183105469	1074600
245	2021-07-13	126.26000213623047	128.0500030517578	125.55000305175781	126.79000091552734	126.79000091552734	1038200
246	2021-07-14	128.13999938964844	130.8800048828125	125.91999816894531	126.2699966430664	126.2699966430664	1114500
247	2021-07-15	125.80999755859375	125.80999755859375	122.16999816894531	123.12999725341797	123.12999725341797	1528600
248	2021-07-16	123.62999725341797	124.80000305175781	119.63999938964844	119.88999938964844	119.88999938964844	1145600
249	2021-07-19	118.20999908447266	120.1500015258789	116.38999938964844	120.05999755859375	120.05999755859375	1422300
250	2021-07-20	121.38999938964844	124.63999938964844	119.80999755859375	123.77999877929688	123.77999877929688	1324600
251	2021-07-21	124.3499984741211	128.52000427246094	124.16999816894531	128.4600067138672	128.4600067138672	1210000
252	2021-07-22	127.7300033569336	129.1699981689453	126.04000091552734	126.72000122070312	126.72000122070312	1013200
253	2021-07-23	128.22999572753906	129.47000122070312	126.83000183105469	128.8000030517578	128.8000030517578	850000
254	2021-07-26	128.0	129.91000366210938	126.98999786376953	127.43000030517578	127.43000030517578	1153000
255	2021-07-27	126.5	126.91000366210938	120.7699966430664	123.45999908447266	123.45999908447266	2501200
256	2021-07-28	119.18000030517578	124.0199966430664	117.69999694824219	122.08000183105469	122.08000183105469	2342800
257	2021-07-29	124.31999969482422	127.30000305175781	123.87999725341797	125.6500015258789	125.6500015258789	2027600
258	2021-07-30	123.94000244140625	128.8699951171875	123.94000244140625	127.0	127.0	1148100
259	2021-08-02	127.62000274658203	130.27999877929688	126.77999877929688	127.0199966430664	127.0199966430664	1004400
260	2021-08-03	127.54000091552734	128.25	124.83999633789062	126.73999786376953	126.73999786376953	915300
261	2021-08-04	126.66999816894531	129.02000427246094	126.4000015258789	127.9000015258789	127.9000015258789	1052800
262	2021-08-05	128.3000030517578	128.5800018310547	126.02999877929688	126.58000183105469	126.58000183105469	912300
263	2021-08-06	126.11000061035156	127.7300033569336	125.6500015258789	126.87000274658203	126.87000274658203	673700
264	2021-08-09	127.30000305175781	127.62999725341797	125.5999984741211	125.94000244140625	125.94000244140625	650900
265	2021-08-10	126.12000274658203	126.72000122070312	120.19000244140625	122.4800033569336	122.4800033569336	1341600
266	2021-08-11	122.93000030517578	123.05000305175781	118.83000183105469	121.37999725341797	121.37999725341797	1354300
267	2021-08-12	120.0999984741211	120.12000274658203	118.08999633789062	118.6500015258789	118.6500015258789	1292600
268	2021-08-13	118.12999725341797	119.16000366210938	117.75	118.75	118.75	977700
269	2021-08-16	118.31999969482422	119.58999633789062	117.30000305175781	118.47000122070312	118.47000122070312	946600
270	2021-08-17	117.12000274658203	117.43000030517578	114.62000274658203	116.08999633789062	116.08999633789062	1087300
271	2021-08-18	116.05999755859375	117.61000061035156	113.83000183105469	114.01000213623047	114.01000213623047	1499400
272	2021-08-19	113.55000305175781	115.08000183105469	112.0	114.20999908447266	114.20999908447266	1433100
273	2021-08-20	114.37999725341797	115.43000030517578	112.16000366210938	113.55999755859375	113.55999755859375	1478300
274	2021-08-23	114.1500015258789	117.19999694824219	114.1500015258789	116.6500015258789	116.6500015258789	878300
275	2021-08-24	117.8499984741211	118.80000305175781	116.5	116.80000305175781	116.80000305175781	976500
276	2021-08-25	117.08000183105469	118.75	116.91000366210938	118.05999755859375	118.05999755859375	959100
277	2021-08-26	117.8499984741211	118.80000305175781	116.72000122070312	117.16000366210938	117.16000366210938	613300
278	2021-08-27	117.55999755859375	122.77999877929688	117.55999755859375	122.5999984741211	122.5999984741211	1406400
279	2021-08-30	123.45999908447266	124.11000061035156	122.12000274658203	123.20999908447266	123.20999908447266	970800
280	2021-08-31	123.23999786376953	123.23999786376953	119.81999969482422	121.44000244140625	121.44000244140625	1812900
281	2021-09-01	122.36000061035156	122.52999877929688	119.5999984741211	119.66999816894531	119.66999816894531	1251400
282	2021-09-02	120.44000244140625	121.62000274658203	120.36000061035156	120.87000274658203	120.87000274658203	821100
283	2021-09-03	120.58000183105469	122.43000030517578	120.36000061035156	121.87999725341797	121.87999725341797	761900
284	2021-09-07	122.16000366210938	122.62999725341797	120.06999969482422	120.16000366210938	120.16000366210938	1289400
285	2021-09-08	120.0	120.38999938964844	118.5	118.83000183105469	118.83000183105469	1271000
286	2021-09-09	118.77999877929688	120.6500015258789	118.12000274658203	119.16999816894531	119.16999816894531	764400
287	2021-09-10	120.18000030517578	124.18000030517578	120.18000030517578	120.97000122070312	120.97000122070312	1318800
288	2021-09-13	121.94000244140625	123.02999877929688	120.12000274658203	122.31999969482422	122.31999969482422	990300
289	2021-09-14	122.81999969482422	123.2300033569336	120.94000244140625	122.31999969482422	122.31999969482422	1197000
290	2021-09-15	122.41999816894531	122.51000213623047	120.6500015258789	122.2300033569336	122.2300033569336	966000
291	2021-09-16	121.52999877929688	123.83000183105469	120.30999755859375	123.13999938964844	123.13999938964844	854400
292	2021-09-17	122.27999877929688	122.91999816894531	119.41999816894531	121.3499984741211	121.3499984741211	2418000
293	2021-09-20	118.33999633789062	118.33999633789062	114.66999816894531	116.4800033569336	116.4800033569336	1809900
294	2021-09-21	117.68000030517578	117.69000244140625	115.56999969482422	115.9800033569336	115.9800033569336	1823400
295	2021-09-22	116.97000122070312	118.52999877929688	116.16000366210938	118.30999755859375	118.30999755859375	2282600
296	2021-09-23	119.12999725341797	120.9000015258789	118.62999725341797	119.73999786376953	119.73999786376953	2490700
297	2021-09-24	118.87000274658203	120.0999984741211	118.43000030517578	119.33000183105469	119.33000183105469	1137200
298	2021-09-27	118.3499984741211	119.13999938964844	117.11000061035156	117.54000091552734	117.54000091552734	2108100
299	2021-09-28	115.2699966430664	115.55000305175781	110.30999755859375	111.47000122070312	111.47000122070312	2404900
300	2021-09-29	112.29000091552734	112.6500015258789	109.08999633789062	109.16999816894531	109.16999816894531	1556000
301	2021-09-30	110.0	111.52999877929688	109.0999984741211	109.16999816894531	109.16999816894531	1494400
302	2021-10-01	109.69999694824219	109.98999786376953	107.9800033569336	109.47000122070312	109.47000122070312	1354300
303	2021-10-04	108.43000030517578	108.69000244140625	105.23999786376953	107.2699966430664	107.2699966430664	2350000
304	2021-10-05	108.20999908447266	110.25	107.2699966430664	109.4800033569336	109.4800033569336	2581800
305	2021-10-06	107.87999725341797	109.41000366210938	107.01000213623047	109.0	109.0	1642600
306	2021-10-07	112.3499984741211	113.05000305175781	111.19000244140625	111.43000030517578	111.43000030517578	1492100
307	2021-10-08	111.86000061035156	112.02999877929688	109.19000244140625	109.55999755859375	109.55999755859375	967300
308	2021-10-11	108.91999816894531	110.41999816894531	107.91999816894531	108.0199966430664	108.0199966430664	897300
309	2021-10-12	109.77999877929688	109.77999877929688	106.8499984741211	107.3499984741211	107.3499984741211	978100
310	2021-10-13	108.6500015258789	109.2699966430664	108.0999984741211	108.47000122070312	108.47000122070312	1181200
311	2021-10-14	111.37999725341797	112.77999877929688	110.4000015258789	112.72000122070312	112.72000122070312	1732400
312	2021-10-15	114.0	114.83000183105469	113.2300033569336	113.91999816894531	113.91999816894531	1428500
313	2021-10-18	112.87999725341797	115.86000061035156	112.55999755859375	115.77999877929688	115.77999877929688	1118000
314	2021-10-19	116.31999969482422	117.13999938964844	115.69999694824219	116.72000122070312	116.72000122070312	1107200
315	2021-10-20	116.48999786376953	117.05999755859375	115.05000305175781	116.94999694824219	116.94999694824219	884800
316	2021-10-21	116.26000213623047	117.81999969482422	116.0	117.54000091552734	117.54000091552734	749800
317	2021-10-22	117.54000091552734	120.80999755859375	115.91000366210938	116.12000274658203	116.12000274658203	1307200
318	2021-10-25	116.12999725341797	118.68000030517578	115.66999816894531	117.27999877929688	117.27999877929688	1159600
319	2021-10-26	118.58999633789062	118.86000061035156	115.12999725341797	115.1500015258789	115.1500015258789	1292500
320	2021-10-27	119.41999816894531	124.83000183105469	117.83000183105469	123.06999969482422	123.06999969482422	3406600
321	2021-10-28	130.0	138.35000610351562	128.38999938964844	137.00999450683594	137.00999450683594	5711700
322	2021-10-29	135.2100067138672	138.74000549316406	134.97000122070312	138.24000549316406	138.24000549316406	2347000
323	2021-11-01	138.17999267578125	139.82000732421875	136.61000061035156	139.61000061035156	139.61000061035156	2050400
324	2021-11-02	139.35000610351562	139.8000030517578	137.3800048828125	139.35000610351562	139.35000610351562	1571400
325	2021-11-03	140.2100067138672	141.69000244140625	138.60000610351562	140.32000732421875	140.32000732421875	1260000
326	2021-11-04	140.42999267578125	144.72999572753906	139.22000122070312	144.58999633789062	144.58999633789062	1734100
327	2021-11-05	145.25999450683594	146.75999450683594	142.2100067138672	144.22000122070312	144.22000122070312	1676500
328	2021-11-08	144.77000427246094	145.1999969482422	142.3800048828125	143.88999938964844	143.88999938964844	1087300
329	2021-11-09	144.75	145.72000122070312	143.19000244140625	145.4199981689453	145.4199981689453	1075500
330	2021-11-10	143.1699981689453	145.42999267578125	141.50999450683594	142.00999450683594	142.00999450683594	1281700
331	2021-11-11	143.83999633789062	144.3300018310547	141.8300018310547	143.2100067138672	143.2100067138672	717300
332	2021-11-12	144.00999450683594	146.36000061035156	142.8000030517578	146.19000244140625	146.19000244140625	1009800
333	2021-11-15	148.10000610351562	149.9499969482422	146.72999572753906	148.1699981689453	148.1699981689453	1361900
334	2021-11-16	148.27999877929688	151.52000427246094	147.57000732421875	151.24000549316406	151.24000549316406	1247000
335	2021-11-17	152.3699951171875	153.72999572753906	150.89999389648438	151.61000061035156	151.61000061035156	1847900
336	2021-11-18	152.42999267578125	152.7100067138672	149.7899932861328	150.85000610351562	150.85000610351562	997800
337	2021-11-19	150.24000549316406	153.4499969482422	149.4499969482422	151.27000427246094	151.27000427246094	822700
338	2021-11-22	152.0800018310547	154.5	149.2899932861328	149.3800048828125	149.3800048828125	1078300
339	2021-11-23	147.72999572753906	150.50999450683594	145.61000061035156	149.10000610351562	149.10000610351562	879200
340	2021-11-24	147.66000366210938	150.91000366210938	146.55999755859375	150.8300018310547	150.8300018310547	983100
341	2021-11-26	148.35000610351562	151.39999389648438	145.4199981689453	146.35000610351562	146.35000610351562	911000
342	2021-11-29	149.52000427246094	154.8699951171875	146.50999450683594	154.4499969482422	154.4499969482422	1813000
343	2021-11-30	153.86000061035156	154.8699951171875	150.75999450683594	152.8699951171875	152.8699951171875	2158800
344	2021-12-01	155.75999450683594	158.22000122070312	152.1300048828125	152.35000610351562	152.35000610351562	1603800
345	2021-12-02	149.52000427246094	152.35000610351562	147.2100067138672	150.94000244140625	150.94000244140625	1683700
346	2021-12-03	153.0500030517578	155.0	149.07000732421875	150.55999755859375	150.55999755859375	1565300