Volt/voltron/data/TROW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	135.17999267578125	135.49000549316406	133.25	133.97000122070312	128.67266845703125	999300
3	2020-07-27	131.86000061035156	134.92999267578125	131.3000030517578	134.1999969482422	128.89358520507812	1072000
4	2020-07-28	134.75999450683594	134.8699951171875	132.86000061035156	133.92999267578125	128.63424682617188	1011400
5	2020-07-29	135.0	138.1699981689453	134.7100067138672	135.82000732421875	130.44952392578125	1262600
6	2020-07-30	133.83999633789062	135.1699981689453	132.67999267578125	134.47000122070312	129.15289306640625	984300
7	2020-07-31	134.17999267578125	138.32000732421875	133.1999969482422	138.10000610351562	132.63937377929688	2524000
8	2020-08-03	138.33999633789062	139.0399932861328	136.88999938964844	137.39999389648438	131.967041015625	990300
9	2020-08-04	137.52999877929688	137.94000244140625	136.39999389648438	137.08999633789062	131.66928100585938	940400
10	2020-08-05	136.49000549316406	139.9600067138672	136.49000549316406	138.97000122070312	133.47496032714844	1006500
11	2020-08-06	139.0500030517578	139.0500030517578	136.38999938964844	138.16000366210938	132.69700622558594	1028900
12	2020-08-07	138.5399932861328	140.4499969482422	137.8800048828125	139.6300048828125	134.10887145996094	1108800
13	2020-08-10	139.85000610351562	139.85000610351562	137.9499969482422	138.66000366210938	133.17723083496094	759100
14	2020-08-11	139.89999389648438	140.6699981689453	138.39999389648438	138.9600067138672	133.4653778076172	782400
15	2020-08-12	140.17999267578125	142.50999450683594	137.6699981689453	138.4499969482422	132.9755096435547	1116600
16	2020-08-13	137.2100067138672	138.25	136.75999450683594	137.25999450683594	131.8325958251953	817400
17	2020-08-14	136.41000366210938	137.82000732421875	136.0800018310547	136.94000244140625	131.52523803710938	698100
18	2020-08-17	137.07000732421875	138.16000366210938	136.6999969482422	137.97999572753906	132.52410888671875	1136600
19	2020-08-18	137.77000427246094	138.3800048828125	137.0500030517578	137.24000549316406	131.81338500976562	541300
20	2020-08-19	137.3300018310547	138.4600067138672	136.77999877929688	137.13999938964844	131.71731567382812	665100
21	2020-08-20	136.38999938964844	137.47999572753906	136.16000366210938	136.3000030517578	130.9105682373047	607200
22	2020-08-21	135.41000366210938	136.11000061035156	134.13999938964844	134.82000732421875	129.4890594482422	763500
23	2020-08-24	135.9600067138672	136.22000122070312	135.00999450683594	135.92999267578125	130.55517578125	629800
24	2020-08-25	136.19000244140625	136.99000549316406	135.33999633789062	135.75	130.38229370117188	586100
25	2020-08-26	135.9499969482422	137.02999877929688	134.75999450683594	136.19000244140625	130.80490112304688	642700
26	2020-08-27	135.88999938964844	139.47999572753906	135.4600067138672	138.13999938964844	132.6777801513672	1119400
27	2020-08-28	138.5	139.1199951171875	137.1699981689453	139.11000061035156	133.60943603515625	738600
28	2020-08-31	138.9499969482422	139.77999877929688	137.24000549316406	139.2100067138672	133.7054901123047	1332200
29	2020-09-01	139.17999267578125	139.57000732421875	137.8000030517578	139.17999267578125	133.67666625976562	765600
30	2020-09-02	139.27000427246094	141.66000366210938	138.64999389648438	141.13999938964844	135.5591583251953	754200
31	2020-09-03	141.32000732421875	141.63999938964844	134.33999633789062	135.0800018310547	129.73880004882812	976500
32	2020-09-04	136.72000122070312	137.30999755859375	131.07000732421875	132.27000427246094	127.03988647460938	1114500
33	2020-09-08	131.57000732421875	132.25999450683594	127.45999908447266	127.95999908447266	122.90030670166016	1268300
34	2020-09-09	129.08999633789062	130.05999755859375	128.0	129.24000549316406	124.12970733642578	925900
35	2020-09-10	129.11000061035156	129.41000366210938	125.31999969482422	125.63999938964844	120.67204284667969	915800
36	2020-09-11	125.6500015258789	126.80000305175781	124.80999755859375	125.73999786376953	120.76809692382812	911100
37	2020-09-14	125.80000305175781	127.77999877929688	125.80000305175781	127.41000366210938	123.25428009033203	1083300
38	2020-09-15	127.76000213623047	128.8000030517578	126.5	126.73999786376953	122.60612487792969	1018000
39	2020-09-16	127.25	129.16000366210938	126.58000183105469	128.17999267578125	123.9991455078125	1392400
40	2020-09-17	127.98999786376953	129.5	126.05000305175781	127.45999908447266	123.3026351928711	1654700
41	2020-09-18	127.01000213623047	128.97999572753906	127.01000213623047	127.97000122070312	123.79600524902344	1638500
42	2020-09-21	126.5	127.77999877929688	122.79000091552734	124.73999786376953	120.67134857177734	1649900
43	2020-09-22	124.58999633789062	126.16000366210938	123.01000213623047	125.4800033569336	121.38722229003906	1408200
44	2020-09-23	126.11000061035156	126.5199966430664	122.7300033569336	122.88999938964844	118.88170623779297	1219900
45	2020-09-24	123.11000061035156	124.54000091552734	121.58000183105469	123.43000030517578	119.40408325195312	1151600
46	2020-09-25	122.94000244140625	125.87999725341797	122.62000274658203	125.22000122070312	121.13569641113281	768700
47	2020-09-28	127.26000213623047	129.0800018310547	126.91999816894531	128.5500030517578	124.35709381103516	1127600
48	2020-09-29	127.62999725341797	129.3699951171875	126.98999786376953	127.48999786376953	123.33165740966797	1086300
49	2020-09-30	129.10000610351562	130.02000427246094	127.11000061035156	128.22000122070312	124.03784942626953	1598200
50	2020-10-01	128.39999389648438	129.25999450683594	127.44999694824219	128.0399932861328	123.86370849609375	1007700
51	2020-10-02	126.83000183105469	130.0800018310547	125.91000366210938	129.08999633789062	124.87947845458984	1295600
52	2020-10-05	130.33999633789062	133.63999938964844	130.27000427246094	133.50999450683594	129.15530395507812	978200
53	2020-10-06	134.14999389648438	137.10000610351562	132.74000549316406	133.8699951171875	129.50355529785156	934000
54	2020-10-07	135.0399932861328	137.69000244140625	135.0399932861328	137.22999572753906	132.75396728515625	845200
55	2020-10-08	138.83999633789062	140.85000610351562	137.24000549316406	140.8300018310547	136.23654174804688	886900
56	2020-10-09	141.08999633789062	142.50999450683594	140.64999389648438	142.2100067138672	137.57154846191406	916500
57	2020-10-12	142.60000610351562	144.47999572753906	142.2100067138672	143.08999633789062	138.42283630371094	1189800
58	2020-10-13	143.10000610351562	145.1300048828125	142.27000427246094	144.17999267578125	139.47727966308594	1193200
59	2020-10-14	145.0399932861328	146.72999572753906	144.50999450683594	144.64999389648438	139.9319305419922	1174500
60	2020-10-15	143.2100067138672	146.97000122070312	142.4600067138672	146.88999938964844	142.09889221191406	1157900
61	2020-10-16	147.39999389648438	148.6999969482422	146.6300048828125	147.02999877929688	142.23431396484375	2200900
62	2020-10-19	147.91000366210938	148.8800048828125	143.97999572753906	144.27000427246094	139.56434631347656	1490700
63	2020-10-20	145.92999267578125	148.4499969482422	145.92999267578125	146.74000549316406	141.95379638671875	1040700
64	2020-10-21	146.11000061035156	148.1699981689453	145.5800018310547	145.9600067138672	141.19923400878906	762100
65	2020-10-22	146.24000549316406	146.6999969482422	144.3800048828125	146.36000061035156	141.586181640625	598800
66	2020-10-23	147.8300018310547	148.1699981689453	146.13999938964844	148.10000610351562	143.26942443847656	922100
67	2020-10-26	146.16000366210938	146.61000061035156	142.8000030517578	145.02999877929688	140.299560546875	928900
68	2020-10-27	145.6699981689453	145.67999267578125	142.22999572753906	142.3000030517578	137.6586151123047	1045900
69	2020-10-28	139.5800018310547	141.02999877929688	136.19000244140625	137.13999938964844	132.66690063476562	1321800
70	2020-10-29	136.50999450683594	136.50999450683594	128.77000427246094	131.44000244140625	127.15283203125	1986800
71	2020-10-30	129.52000427246094	132.00999450683594	124.94000244140625	126.66000366210938	122.52873992919922	1768500
72	2020-11-02	128.77000427246094	131.33999633789062	127.76000213623047	128.97000122070312	124.76339721679688	1271900
73	2020-11-03	131.36000061035156	133.07000732421875	130.63999938964844	132.14999389648438	127.83965301513672	1089800
74	2020-11-04	131.8699951171875	137.5800018310547	130.94000244140625	135.80999755859375	131.38027954101562	1257900
75	2020-11-05	138.50999450683594	140.00999450683594	136.0	137.3800048828125	132.89907836914062	874100
76	2020-11-06	139.07000732421875	139.07000732421875	133.33999633789062	133.74000549316406	129.37782287597656	885500
77	2020-11-09	139.74000549316406	142.2100067138672	136.14999389648438	137.02999877929688	132.56048583984375	1689800
78	2020-11-10	137.0800018310547	137.36000061035156	133.05999755859375	136.89999389648438	132.4347381591797	1241000
79	2020-11-11	137.05999755859375	140.88999938964844	136.88999938964844	140.4600067138672	135.8786163330078	1457300
80	2020-11-12	139.75999450683594	140.33999633789062	135.99000549316406	137.52999877929688	133.044189453125	811400
81	2020-11-13	138.27000427246094	140.8800048828125	137.9199981689453	140.42999267578125	135.84957885742188	649700
82	2020-11-16	142.42999267578125	143.92999267578125	141.02999877929688	143.85000610351562	139.15805053710938	842400
83	2020-11-17	142.75999450683594	145.10000610351562	140.5399932861328	141.52999877929688	136.91371154785156	933400
84	2020-11-18	141.07000732421875	142.47999572753906	139.66000366210938	139.7899932861328	135.23048400878906	718300
85	2020-11-19	136.97000122070312	139.75	135.0	139.52999877929688	134.9789581298828	734700
86	2020-11-20	139.2899932861328	139.69000244140625	137.3300018310547	137.4600067138672	132.97647094726562	729500
87	2020-11-23	139.0	140.5800018310547	138.35000610351562	139.3699951171875	134.8241729736328	679800
88	2020-11-24	140.72000122070312	144.0800018310547	139.66000366210938	143.94000244140625	139.24510192871094	1082600
89	2020-11-25	143.11000061035156	145.57000732421875	142.16000366210938	145.0399932861328	140.30921936035156	715900
90	2020-11-27	145.1699981689453	146.82000732421875	144.0	145.6300048828125	140.87998962402344	409000
91	2020-11-30	144.94000244140625	145.60000610351562	142.3000030517578	143.41000366210938	138.73240661621094	1142600
92	2020-12-01	146.02999877929688	147.08999633789062	144.38999938964844	145.5	140.7542266845703	958800
93	2020-12-02	144.75	146.9199981689453	144.50999450683594	146.50999450683594	141.7312774658203	1010600
94	2020-12-03	146.25	150.99000549316406	145.80999755859375	150.07000732421875	145.1751708984375	970600
95	2020-12-04	149.30999755859375	153.24000549316406	149.00999450683594	152.52999877929688	147.554931640625	971200
96	2020-12-07	151.27999877929688	153.4499969482422	150.0399932861328	151.3000030517578	146.3650665283203	1195600
97	2020-12-08	151.30999755859375	154.3300018310547	150.60000610351562	153.1699981689453	148.17405700683594	749300
98	2020-12-09	153.30999755859375	154.0500030517578	149.55999755859375	151.57000732421875	146.62625122070312	966600
99	2020-12-10	149.3000030517578	151.1199951171875	147.47999572753906	149.33999633789062	144.46897888183594	1142100
100	2020-12-11	147.9199981689453	151.77000427246094	145.74000549316406	151.49000549316406	146.54885864257812	1156800
101	2020-12-14	151.1300048828125	152.97999572753906	147.64999389648438	147.86000061035156	143.89212036132812	1518700
102	2020-12-15	148.89999389648438	151.0500030517578	147.8699951171875	149.86000061035156	145.83843994140625	1160100
103	2020-12-16	149.00999450683594	151.66000366210938	149.00999450683594	150.42999267578125	146.3931427001953	1096000
104	2020-12-17	150.8000030517578	151.6999969482422	150.00999450683594	151.3000030517578	147.23980712890625	934100
105	2020-12-18	151.30999755859375	151.38999938964844	149.00999450683594	150.44000244140625	146.4028778076172	1962200
106	2020-12-21	148.55999755859375	149.16000366210938	145.5399932861328	148.66000366210938	144.670654296875	1012500
107	2020-12-22	148.66000366210938	149.38999938964844	146.55999755859375	147.4199981689453	143.4639129638672	1071000
108	2020-12-23	148.9600067138672	149.3000030517578	147.75	147.83999633789062	143.8726348876953	719800
109	2020-12-24	148.8699951171875	148.8699951171875	147.22999572753906	148.27999877929688	144.30084228515625	370800
110	2020-12-28	148.91000366210938	149.83999633789062	147.9499969482422	148.05999755859375	144.0867462158203	664500
111	2020-12-29	148.97999572753906	151.8300018310547	147.49000549316406	148.3800048828125	144.39816284179688	572100
112	2020-12-30	148.89999389648438	150.85000610351562	148.75	149.5800018310547	145.56594848632812	564200
113	2020-12-31	149.61000061035156	151.5399932861328	148.9499969482422	151.38999938964844	147.327392578125	619700
114	2021-01-04	152.25999450683594	152.52999877929688	145.82000732421875	147.69000244140625	143.7266845703125	1449800
115	2021-01-05	147.57000732421875	149.7100067138672	147.0500030517578	149.08999633789062	145.089111328125	932500
116	2021-01-06	150.5	154.05999755859375	149.4600067138672	151.52999877929688	147.46363830566406	1424700
117	2021-01-07	152.5800018310547	154.97999572753906	152.16000366210938	154.5500030517578	150.402587890625	807400
118	2021-01-08	154.9499969482422	157.39999389648438	152.08999633789062	154.52000427246094	150.37339782714844	1178200
119	2021-01-11	154.4600067138672	158.94000244140625	152.39999389648438	155.3800048828125	151.21031188964844	984600
120	2021-01-12	156.52000427246094	159.67999267578125	156.00999450683594	158.30999755859375	154.06167602539062	944700
121	2021-01-13	158.35000610351562	158.63999938964844	154.11000061035156	157.1999969482422	152.98146057128906	1198000
122	2021-01-14	157.5800018310547	158.94000244140625	156.2899932861328	158.52999877929688	154.27577209472656	1039300
123	2021-01-15	157.52999877929688	158.58999633789062	155.41000366210938	156.4199981689453	152.22239685058594	2911000
124	2021-01-19	158.08999633789062	159.10000610351562	156.4600067138672	158.47999572753906	154.22711181640625	1071400
125	2021-01-20	158.8699951171875	161.1300048828125	158.05999755859375	159.5399932861328	155.2586669921875	915000
126	2021-01-21	159.5399932861328	159.63999938964844	156.55999755859375	156.63999938964844	152.43650817871094	1130400
127	2021-01-22	156.52000427246094	156.94000244140625	154.7899932861328	156.2100067138672	152.01805114746094	1080300
128	2021-01-25	155.9600067138672	157.72999572753906	154.80999755859375	157.00999450683594	152.79656982421875	1099800
129	2021-01-26	158.3800048828125	161.30999755859375	157.50999450683594	160.60000610351562	156.2902374267578	1226200
130	2021-01-27	158.6999969482422	161.27000427246094	156.2100067138672	156.5	152.3002471923828	1558000
131	2021-01-28	161.07000732421875	169.0	159.8800048828125	162.44000244140625	158.0808563232422	1607600
132	2021-01-29	160.88999938964844	160.99000549316406	154.1999969482422	156.47999572753906	152.28077697753906	1380500
133	2021-02-01	158.97999572753906	159.1199951171875	154.57000732421875	156.08999633789062	151.90126037597656	1241700
134	2021-02-02	157.25	158.02000427246094	156.3000030517578	157.41000366210938	153.18585205078125	1244800
135	2021-02-03	156.97999572753906	158.72000122070312	154.88999938964844	158.60000610351562	154.34390258789062	1436100
136	2021-02-04	159.6300048828125	161.9199981689453	158.2100067138672	160.5399932861328	156.23182678222656	992300
137	2021-02-05	161.44000244140625	163.02000427246094	159.50999450683594	159.86000061035156	155.57009887695312	861800
138	2021-02-08	160.8000030517578	163.75	159.97999572753906	163.38999938964844	159.00537109375	946300
139	2021-02-09	162.6300048828125	165.66000366210938	162.25	165.13999938964844	160.70840454101562	1292900
140	2021-02-10	166.58999633789062	166.83999633789062	163.36000061035156	164.1300048828125	159.72549438476562	1378100
141	2021-02-11	164.3000030517578	164.6699981689453	162.3800048828125	163.1999969482422	158.82046508789062	842900
142	2021-02-12	164.0399932861328	165.24000549316406	162.55999755859375	163.19000244140625	158.81072998046875	748900
143	2021-02-16	164.22000122070312	164.38999938964844	162.97000122070312	163.22000122070312	158.83993530273438	1077600
144	2021-02-17	162.00999450683594	163.85000610351562	161.42999267578125	163.24000549316406	158.85939025878906	753800
145	2021-02-18	162.27999877929688	163.1300048828125	159.36000061035156	160.0	155.70632934570312	1004300
146	2021-02-19	160.3800048828125	164.07000732421875	160.3800048828125	162.77000427246094	158.40200805664062	811600
147	2021-02-22	162.0500030517578	162.88999938964844	160.8300018310547	161.97000122070312	157.62347412109375	945900
148	2021-02-23	162.27999877929688	162.27999877929688	157.7899932861328	161.60000610351562	157.26339721679688	1205400
149	2021-02-24	162.0800018310547	166.61000061035156	161.0500030517578	166.22999572753906	161.76913452148438	1333400
150	2021-02-25	166.64999389648438	167.57000732421875	160.6999969482422	160.86000061035156	156.5432586669922	1148100
151	2021-02-26	160.8699951171875	163.42999267578125	159.8800048828125	162.13999938964844	157.78890991210938	1562500
152	2021-03-01	164.41000366210938	169.39999389648438	164.07000732421875	168.22000122070312	163.70574951171875	1140900
153	2021-03-02	168.85000610351562	175.0500030517578	167.60000610351562	169.64999389648438	165.09735107421875	1410700
154	2021-03-03	169.4600067138672	173.02000427246094	168.7899932861328	169.5800018310547	165.0292510986328	1601900
155	2021-03-04	169.07000732421875	169.8300018310547	160.8800048828125	163.52000427246094	159.13186645507812	1277500
156	2021-03-05	165.8300018310547	173.08999633789062	162.7100067138672	172.6999969482422	168.06552124023438	1844800
157	2021-03-08	173.5	176.36000061035156	172.4600067138672	173.5	168.84405517578125	1250300
158	2021-03-09	175.25	179.6199951171875	173.67999267578125	176.3300018310547	171.5980987548828	1751600
159	2021-03-10	175.7899932861328	177.00999450683594	171.17999267578125	175.61000061035156	170.89743041992188	1419200
160	2021-03-11	176.1199951171875	177.6699981689453	173.22000122070312	174.14999389648438	169.4766082763672	1429700
161	2021-03-12	173.85000610351562	175.72999572753906	172.72999572753906	173.72000122070312	169.0581512451172	905100
162	2021-03-15	172.89999389648438	173.61000061035156	170.10000610351562	173.47999572753906	169.88070678710938	1008200
163	2021-03-16	174.0	174.22999572753906	171.1300048828125	172.16000366210938	168.58810424804688	872700
164	2021-03-17	171.50999450683594	174.83999633789062	171.07000732421875	174.72000122070312	171.09500122070312	1633200
165	2021-03-18	175.49000549316406	175.9199981689453	171.3000030517578	171.8699951171875	168.3041229248047	1171500
166	2021-03-19	171.6699981689453	173.5800018310547	170.72999572753906	171.85000610351562	168.2845458984375	2841700
167	2021-03-22	172.02999877929688	173.14999389648438	171.0	172.25999450683594	168.68603515625	1016800
168	2021-03-23	171.1699981689453	171.72000122070312	168.10000610351562	168.5399932861328	165.04319763183594	1114400
169	2021-03-24	169.5399932861328	171.67999267578125	169.2899932861328	170.30999755859375	166.77647399902344	1067800
170	2021-03-25	170.4600067138672	172.67999267578125	167.8699951171875	172.07000732421875	168.49998474121094	1227300
171	2021-03-26	172.67999267578125	178.3000030517578	172.19000244140625	178.1300048828125	174.43423461914062	1195800
172	2021-03-29	175.6300048828125	178.1699981689453	175.0	176.97000122070312	173.29830932617188	1115000
173	2021-03-30	175.3699951171875	176.9600067138672	171.6199951171875	172.22000122070312	168.6468505859375	1162900
174	2021-03-31	172.17999267578125	174.30999755859375	171.16000366210938	171.60000610351562	168.0397186279297	1411500
175	2021-04-01	172.47999572753906	174.25	172.05999755859375	173.9600067138672	170.35076904296875	995500
176	2021-04-05	175.7899932861328	177.08999633789062	173.9199981689453	176.5	172.8380584716797	684800
177	2021-04-06	175.32000732421875	177.00999450683594	175.27999877929688	176.55999755859375	172.8968048095703	845200
178	2021-04-07	176.7100067138672	177.92999267578125	176.00999450683594	176.9499969482422	173.27871704101562	585800
179	2021-04-08	177.85000610351562	178.0399932861328	176.1999969482422	176.42999267578125	172.76950073242188	598400
180	2021-04-09	177.8800048828125	181.33999633789062	176.61000061035156	179.52000427246094	175.79541015625	1092800
181	2021-04-12	179.61000061035156	183.0500030517578	178.8800048828125	182.49000549316406	178.7037811279297	1183600
182	2021-04-13	181.32000732421875	182.0	176.22999572753906	176.92999267578125	173.25912475585938	1426800
183	2021-04-14	174.13999938964844	176.91000366210938	173.9199981689453	174.9199981689453	171.2908477783203	1199100
184	2021-04-15	176.4499969482422	177.58999633789062	175.3300018310547	177.35000610351562	173.67042541503906	828500
185	2021-04-16	178.69000244140625	178.69000244140625	175.92999267578125	177.82000732421875	174.1306915283203	1201500
186	2021-04-19	177.64999389648438	178.25999450683594	176.0	177.0399932861328	173.36685180664062	935700
187	2021-04-20	177.82000732421875	178.32000732421875	175.25999450683594	176.5500030517578	172.88702392578125	875200
188	2021-04-21	176.89999389648438	179.38999938964844	176.22999572753906	179.1999969482422	175.48204040527344	993800
189	2021-04-22	179.32000732421875	179.57000732421875	175.07000732421875	175.27999877929688	171.6433563232422	946100
190	2021-04-23	176.16000366210938	179.27999877929688	175.83999633789062	178.55999755859375	174.85531616210938	823200
191	2021-04-26	179.74000549316406	181.77999877929688	178.25999450683594	178.82000732421875	175.1099395751953	725600
192	2021-04-27	178.1999969482422	179.0399932861328	176.22999572753906	178.8800048828125	175.16868591308594	1034000
193	2021-04-28	180.0500030517578	180.67999267578125	177.58999633789062	179.7100067138672	175.98147583007812	1385000
194	2021-04-29	180.85000610351562	182.1199951171875	177.33999633789062	181.82000732421875	178.04769897460938	1340500
195	2021-04-30	180.8800048828125	181.02999877929688	177.72999572753906	179.1999969482422	175.48204040527344	1324400
196	2021-05-03	180.1999969482422	183.9199981689453	179.2899932861328	182.69000244140625	178.89962768554688	942500
197	2021-05-04	182.24000549316406	182.63999938964844	180.38999938964844	181.86000061035156	178.08685302734375	1229900
198	2021-05-05	180.64999389648438	186.58999633789062	180.64999389648438	185.3300018310547	181.48486328125	1124700
199	2021-05-06	186.9199981689453	188.4499969482422	183.5399932861328	188.44000244140625	184.53033447265625	964600
200	2021-05-07	188.44000244140625	189.4199981689453	187.39999389648438	189.22999572753906	185.30393981933594	732500
201	2021-05-10	189.60000610351562	192.10000610351562	189.1999969482422	190.2100067138672	186.26361083984375	1309600
202	2021-05-11	188.08999633789062	188.99000549316406	183.5500030517578	184.77000427246094	180.9364776611328	1028700
203	2021-05-12	185.1699981689453	189.0800018310547	184.1199951171875	184.55999755859375	180.7308349609375	1456900
204	2021-05-13	184.42999267578125	189.69000244140625	184.07000732421875	188.80999755859375	184.8926544189453	918600
205	2021-05-14	189.3000030517578	191.6999969482422	189.10000610351562	191.07000732421875	187.10577392578125	679400
206	2021-05-17	191.82000732421875	192.1199951171875	188.6199951171875	191.47000122070312	187.49746704101562	882900
207	2021-05-18	190.99000549316406	191.47999572753906	188.57000732421875	188.6199951171875	184.7065887451172	615500
208	2021-05-19	185.3000030517578	188.91000366210938	182.89999389648438	187.8300018310547	183.93299865722656	1957900
209	2021-05-20	188.58999633789062	191.47000122070312	186.75999450683594	189.91000366210938	185.96983337402344	951400
210	2021-05-21	189.86000061035156	193.25999450683594	189.50999450683594	192.1699981689453	188.18295288085938	705000
211	2021-05-24	192.91000366210938	192.91000366210938	184.8000030517578	187.8800048828125	183.98194885253906	1436200
212	2021-05-25	187.82000732421875	188.8800048828125	186.50999450683594	187.4199981689453	183.531494140625	850600
213	2021-05-26	188.50999450683594	188.50999450683594	186.0	187.52000427246094	183.62942504882812	859700
214	2021-05-27	188.58999633789062	190.60000610351562	187.88999938964844	190.2100067138672	186.26361083984375	1224000
215	2021-05-28	190.10000610351562	192.3800048828125	189.9600067138672	191.35000610351562	187.3799591064453	1105100
216	2021-06-01	193.75999450683594	193.7899932861328	189.89999389648438	191.1199951171875	187.15472412109375	685200
217	2021-06-02	191.5500030517578	193.2100067138672	190.08999633789062	192.86000061035156	188.85862731933594	831800
218	2021-06-03	192.0800018310547	193.4600067138672	190.89999389648438	191.50999450683594	187.53663635253906	1001600
219	2021-06-04	192.02000427246094	194.6699981689453	191.25	194.47000122070312	190.4352264404297	700300
220	2021-06-07	194.47999572753906	196.10000610351562	193.8000030517578	195.44000244140625	191.38510131835938	1051100
221	2021-06-08	195.44000244140625	196.72999572753906	193.55999755859375	195.9600067138672	191.89431762695312	826700
222	2021-06-09	195.77000427246094	196.44000244140625	194.11000061035156	194.47999572753906	190.4450225830078	662900
223	2021-06-10	194.82000732421875	195.39999389648438	191.3000030517578	191.72999572753906	187.75205993652344	842700
224	2021-06-11	192.61000061035156	194.19000244140625	192.25999450683594	193.9499969482422	189.92601013183594	746500
225	2021-06-14	192.5500030517578	192.75	191.5800018310547	192.6300048828125	189.68968200683594	653000
226	2021-06-15	193.13999938964844	196.07000732421875	192.8000030517578	195.25	192.26968383789062	1370300
227	2021-06-16	194.5500030517578	196.07000732421875	193.22000122070312	195.8699951171875	192.88021850585938	1278000
228	2021-06-17	196.16000366210938	197.2899932861328	191.2100067138672	192.9499969482422	190.00479125976562	1331400
229	2021-06-18	190.8000030517578	192.27000427246094	188.64999389648438	190.02000427246094	187.11952209472656	2048900
230	2021-06-21	189.0	195.0500030517578	188.5	194.97000122070312	191.99395751953125	810000
231	2021-06-22	195.36000061035156	196.42999267578125	193.22999572753906	196.00999450683594	193.01808166503906	776500
232	2021-06-23	196.5399932861328	197.64999389648438	195.61000061035156	196.5399932861328	193.5399932861328	1156900
233	2021-06-24	194.86000061035156	195.57000732421875	191.5399932861328	195.13999938964844	195.13999938964844	908700
234	2021-06-25	196.16000366210938	197.35000610351562	195.30999755859375	196.7100067138672	196.7100067138672	1072200
235	2021-06-28	197.0	198.0	194.88999938964844	197.25	197.25	1103800
236	2021-06-29	198.38999938964844	198.91000366210938	196.5800018310547	197.7899932861328	197.7899932861328	581400
237	2021-06-30	197.50999450683594	198.49000549316406	196.80999755859375	197.97000122070312	197.97000122070312	726100
238	2021-07-01	199.08999633789062	200.24000549316406	197.60000610351562	199.94000244140625	199.94000244140625	694500
239	2021-07-02	200.49000549316406	204.0500030517578	199.7899932861328	203.55999755859375	203.55999755859375	1061600
240	2021-07-06	203.1300048828125	204.19000244140625	201.85000610351562	203.6300048828125	203.6300048828125	756900
241	2021-07-07	204.77999877929688	205.11000061035156	202.07000732421875	204.88999938964844	204.88999938964844	834000
242	2021-07-08	201.8300018310547	201.8300018310547	198.52000427246094	199.39999389648438	199.39999389648438	1084900
243	2021-07-09	201.67999267578125	205.63999938964844	200.80999755859375	205.1999969482422	205.1999969482422	1119800
244	2021-07-12	205.52000427246094	212.41000366210938	205.24000549316406	211.10000610351562	211.10000610351562	1408700
245	2021-07-13	210.8000030517578	211.14999389648438	203.57000732421875	205.42999267578125	205.42999267578125	1589100
246	2021-07-14	205.8300018310547	206.32000732421875	201.6300048828125	203.69000244140625	203.69000244140625	713500
247	2021-07-15	202.6199951171875	205.52999877929688	202.5	204.42999267578125	204.42999267578125	859700
248	2021-07-16	205.07000732421875	205.3300018310547	202.9199981689453	203.41000366210938	203.41000366210938	1843300
249	2021-07-19	200.52999877929688	201.27000427246094	195.8800048828125	197.44000244140625	197.44000244140625	1247000
250	2021-07-20	198.3800048828125	204.75	197.77999877929688	204.27999877929688	204.27999877929688	786700
251	2021-07-21	206.14999389648438	208.42999267578125	205.8000030517578	207.36000061035156	207.36000061035156	729700
252	2021-07-22	207.33999633789062	207.33999633789062	204.25	205.3699951171875	205.3699951171875	743700
253	2021-07-23	206.8300018310547	208.55999755859375	205.60000610351562	207.35000610351562	207.35000610351562	546400
254	2021-07-26	206.41000366210938	208.5	204.52999877929688	206.22999572753906	206.22999572753906	915700
255	2021-07-27	205.22999572753906	205.61000061035156	201.6999969482422	203.38999938964844	203.38999938964844	890400
256	2021-07-28	204.1300048828125	204.1300048828125	201.27999877929688	202.85000610351562	202.85000610351562	996400
257	2021-07-29	201.9600067138672	204.25999450683594	196.00999450683594	203.9499969482422	203.9499969482422	1286900
258	2021-07-30	203.80999755859375	205.63999938964844	202.32000732421875	204.16000366210938	204.16000366210938	1492200
259	2021-08-02	205.5399932861328	208.1300048828125	204.8300018310547	206.24000549316406	206.24000549316406	836000
260	2021-08-03	206.7100067138672	210.1699981689453	205.10000610351562	209.66000366210938	209.66000366210938	722900
261	2021-08-04	208.5500030517578	211.10000610351562	206.35000610351562	209.8300018310547	209.8300018310547	673600
262	2021-08-05	211.38999938964844	212.52999877929688	210.6199951171875	212.27000427246094	212.27000427246094	572300
263	2021-08-06	213.30999755859375	214.6199951171875	212.27999877929688	214.0	214.0	621200
264	2021-08-09	214.22999572753906	216.27999877929688	212.86000061035156	215.57000732421875	215.57000732421875	593100
265	2021-08-10	216.0	218.9199981689453	215.27999877929688	217.2899932861328	217.2899932861328	713100
266	2021-08-11	217.27000427246094	219.47999572753906	216.63999938964844	217.19000244140625	217.19000244140625	576900
267	2021-08-12	216.77000427246094	216.77000427246094	214.11000061035156	215.58999633789062	215.58999633789062	615100
268	2021-08-13	215.25999450683594	216.05999755859375	213.02000427246094	214.85000610351562	214.85000610351562	514500
269	2021-08-16	214.64999389648438	216.1199951171875	212.0800018310547	216.11000061035156	216.11000061035156	489500
270	2021-08-17	213.6300048828125	215.33999633789062	211.5500030517578	212.8300018310547	212.8300018310547	644300
271	2021-08-18	214.1300048828125	214.1300048828125	210.07000732421875	210.2100067138672	210.2100067138672	694200
272	2021-08-19	208.27000427246094	212.7899932861328	207.35000610351562	212.47000122070312	212.47000122070312	679800
273	2021-08-20	213.02999877929688	215.75999450683594	212.60000610351562	215.47000122070312	215.47000122070312	500800
274	2021-08-23	216.3699951171875	217.82000732421875	215.22999572753906	215.66000366210938	215.66000366210938	646300
275	2021-08-24	215.75999450683594	217.6300048828125	215.7100067138672	217.0	217.0	445800
276	2021-08-25	218.0399932861328	220.89999389648438	217.38999938964844	219.32000732421875	219.32000732421875	583800
277	2021-08-26	219.02000427246094	220.05999755859375	217.8699951171875	218.5399932861328	218.5399932861328	595600
278	2021-08-27	218.83999633789062	222.75	218.77999877929688	222.64999389648438	222.64999389648438	612900
279	2021-08-30	224.55999755859375	224.55999755859375	222.0500030517578	222.11000061035156	222.11000061035156	469000
280	2021-08-31	222.50999450683594	224.0399932861328	218.75	223.8699951171875	223.8699951171875	974100
281	2021-09-01	223.64999389648438	223.7100067138672	219.89999389648438	221.0	221.0	1015000
282	2021-09-02	222.44000244140625	222.92999267578125	220.6699981689453	221.41000366210938	221.41000366210938	742800
283	2021-09-03	221.6699981689453	222.32000732421875	218.39999389648438	218.57000732421875	218.57000732421875	1261800
284	2021-09-07	218.5	218.5500030517578	213.4499969482422	215.0399932861328	215.0399932861328	798400
285	2021-09-08	214.92999267578125	217.22999572753906	213.74000549316406	217.10000610351562	217.10000610351562	581500
286	2021-09-09	216.57000732421875	218.9499969482422	215.8300018310547	217.2100067138672	217.2100067138672	529200
287	2021-09-10	219.0	219.57000732421875	216.13999938964844	216.60000610351562	216.60000610351562	871900
288	2021-09-13	218.07000732421875	219.47999572753906	214.61000061035156	216.72999572753906	216.72999572753906	821800
289	2021-09-14	216.3000030517578	217.19000244140625	212.5	212.8800048828125	212.8800048828125	785400
290	2021-09-15	212.88999938964844	216.6999969482422	212.02999877929688	215.11000061035156	215.11000061035156	910700
291	2021-09-16	215.69000244140625	215.9499969482422	213.2899932861328	215.02999877929688	215.02999877929688	707500
292	2021-09-17	214.07000732421875	216.6999969482422	212.0	213.50999450683594	213.50999450683594	1678500
293	2021-09-20	209.2100067138672	209.36000061035156	202.6999969482422	205.52999877929688	205.52999877929688	1444500
294	2021-09-21	206.77999877929688	207.6300048828125	203.08999633789062	203.60000610351562	203.60000610351562	1222400
295	2021-09-22	206.24000549316406	208.3699951171875	204.55999755859375	206.92999267578125	206.92999267578125	961100
296	2021-09-23	208.11000061035156	213.0500030517578	207.3800048828125	212.05999755859375	212.05999755859375	931000
297	2021-09-24	211.13999938964844	212.69000244140625	210.38999938964844	211.22000122070312	211.22000122070312	548200
298	2021-09-27	210.9600067138672	212.42999267578125	210.1699981689453	211.8800048828125	211.8800048828125	787300
299	2021-09-28	210.3300018310547	211.22000122070312	201.50999450683594	201.97000122070312	201.97000122070312	1473000
300	2021-09-29	203.44000244140625	204.25	200.6300048828125	201.89999389648438	201.89999389648438	1167500
301	2021-09-30	202.67999267578125	202.86000061035156	194.64999389648438	196.6999969482422	196.6999969482422	2137600
302	2021-10-01	196.85000610351562	200.25	195.3800048828125	198.5399932861328	198.5399932861328	1316700
303	2021-10-04	197.1300048828125	198.1999969482422	192.2100067138672	193.58999633789062	193.58999633789062	1840500
304	2021-10-05	194.8699951171875	196.97000122070312	193.27999877929688	195.07000732421875	195.07000732421875	1054000
305	2021-10-06	192.6999969482422	194.52000427246094	190.42999267578125	193.77999877929688	193.77999877929688	1104700
306	2021-10-07	195.75999450683594	198.2100067138672	194.25999450683594	194.5800018310547	194.5800018310547	1015400
307	2021-10-08	194.4600067138672	196.9199981689453	193.3000030517578	195.36000061035156	195.36000061035156	991500
308	2021-10-11	195.64999389648438	198.47999572753906	194.83999633789062	194.8699951171875	194.8699951171875	1165700
309	2021-10-12	194.30999755859375	194.77999877929688	188.0500030517578	188.5	188.5	1874600
310	2021-10-13	188.99000549316406	191.9499969482422	188.02999877929688	191.33999633789062	191.33999633789062	1416600
311	2021-10-14	194.44000244140625	197.50999450683594	192.85000610351562	197.41000366210938	197.41000366210938	1547200
312	2021-10-15	198.67999267578125	201.36000061035156	198.39999389648438	199.75999450683594	199.75999450683594	2705300
313	2021-10-18	197.69000244140625	201.6999969482422	197.69000244140625	200.13999938964844	200.13999938964844	785400
314	2021-10-19	201.66000366210938	203.3000030517578	201.0399932861328	202.6999969482422	202.6999969482422	898000
315	2021-10-20	202.5800018310547	205.05999755859375	202.49000549316406	204.61000061035156	204.61000061035156	806000
316	2021-10-21	204.32000732421875	204.97000122070312	203.25999450683594	204.6199951171875	204.6199951171875	818700
317	2021-10-22	203.5	207.5	203.02999877929688	206.7899932861328	206.7899932861328	805700
318	2021-10-25	206.1699981689453	208.00999450683594	205.0500030517578	206.69000244140625	206.69000244140625	744600
319	2021-10-26	207.9600067138672	210.57000732421875	207.75999450683594	209.11000061035156	209.11000061035156	701400
320	2021-10-27	208.2899932861328	209.4499969482422	203.58999633789062	203.75	203.75	1079100
321	2021-10-28	202.82000732421875	216.02999877929688	202.0	215.2899932861328	215.2899932861328	1890000
322	2021-10-29	214.72999572753906	221.4600067138672	213.75	216.8800048828125	216.8800048828125	1744300
323	2021-11-01	218.2100067138672	220.39999389648438	211.42999267578125	215.86000061035156	215.86000061035156	1174100
324	2021-11-02	216.60000610351562	218.9600067138672	215.5	216.8300018310547	216.8300018310547	945900
325	2021-11-03	210.5500030517578	219.83999633789062	210.50999450683594	219.47000122070312	219.47000122070312	868200
326	2021-11-04	220.2899932861328	221.75	216.67999267578125	219.6300048828125	219.6300048828125	746900
327	2021-11-05	221.5399932861328	223.36000061035156	220.22999572753906	221.07000732421875	221.07000732421875	865400
328	2021-11-08	222.47999572753906	222.72999572753906	219.88999938964844	221.2899932861328	221.2899932861328	718000
329	2021-11-09	221.0800018310547	222.5	217.7899932861328	219.66000366210938	219.66000366210938	596000
330	2021-11-10	218.0	218.67999267578125	211.8699951171875	213.05999755859375	213.05999755859375	1157100
331	2021-11-11	214.80999755859375	215.60000610351562	212.89999389648438	214.07000732421875	214.07000732421875	636200
332	2021-11-12	214.77999877929688	217.4499969482422	214.13999938964844	216.97999572753906	216.97999572753906	676600
333	2021-11-15	217.2899932861328	218.4199981689453	215.38999938964844	215.91000366210938	215.91000366210938	487400
334	2021-11-16	215.7899932861328	217.24000549316406	214.41000366210938	215.13999938964844	215.13999938964844	597400
335	2021-11-17	214.55999755859375	215.00999450683594	210.6699981689453	211.08999633789062	211.08999633789062	679600
336	2021-11-18	211.91000366210938	213.25	209.22999572753906	209.97000122070312	209.97000122070312	596200
337	2021-11-19	210.17999267578125	212.80999755859375	206.94000244140625	210.5399932861328	210.5399932861328	993500
338	2021-11-22	211.3000030517578	212.89999389648438	207.05999755859375	207.17999267578125	207.17999267578125	918900
339	2021-11-23	207.92999267578125	210.3800048828125	205.8699951171875	208.3699951171875	208.3699951171875	964200
340	2021-11-24	206.75999450683594	208.64999389648438	204.1699981689453	207.6999969482422	207.6999969482422	1039700
341	2021-11-26	201.55999755859375	205.02999877929688	199.4499969482422	202.63999938964844	202.63999938964844	862800
342	2021-11-29	205.8800048828125	208.3000030517578	204.07000732421875	207.02000427246094	207.02000427246094	915400
343	2021-11-30	204.80999755859375	207.02999877929688	198.77999877929688	199.9499969482422	199.9499969482422	2093100
344	2021-12-01	203.39999389648438	204.58999633789062	195.8800048828125	196.02999877929688	196.02999877929688	1116000
345	2021-12-02	196.02999877929688	203.10000610351562	196.02999877929688	201.72000122070312	201.72000122070312	1002300
346	2021-12-03	202.10000610351562	202.35000610351562	193.14999389648438	195.60000610351562	195.60000610351562	1402700