Volt/voltron/data/TRV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	119.41000366210938	120.47000122070312	117.55000305175781	118.27999877929688	114.73400115966797	1542800
3	2020-07-27	117.58999633789062	117.83999633789062	115.83999633789062	116.62999725341797	113.13346099853516	1249400
4	2020-07-28	116.38999938964844	117.2300033569336	114.9000015258789	115.02999877929688	111.58143615722656	1350300
5	2020-07-29	114.88999938964844	117.25	114.30999755859375	116.8499984741211	113.34686279296875	1033600
6	2020-07-30	114.5	116.69999694824219	113.2699966430664	115.93000030517578	112.45445251464844	1133700
7	2020-07-31	115.2300033569336	115.77999877929688	112.58000183105469	114.41999816894531	110.9897232055664	1377600
8	2020-08-03	114.36000061035156	115.54000091552734	112.7300033569336	114.4000015258789	110.9703140258789	1266600
9	2020-08-04	113.45999908447266	114.06999969482422	112.30000305175781	113.0999984741211	109.70928955078125	1451600
10	2020-08-05	114.36000061035156	115.77999877929688	114.16999816894531	115.08000183105469	111.62993621826172	958700
11	2020-08-06	114.36000061035156	115.5	113.33999633789062	113.73999786376953	110.3301010131836	1632300
12	2020-08-07	113.0999984741211	117.58999633789062	113.0199966430664	117.36000061035156	113.84158325195312	2062900
13	2020-08-10	118.0	119.37999725341797	116.97000122070312	119.12000274658203	115.54882049560547	1063600
14	2020-08-11	121.4000015258789	123.30000305175781	119.62000274658203	119.91999816894531	116.32483673095703	1609400
15	2020-08-12	121.55999755859375	121.55999755859375	118.2699966430664	118.86000061035156	115.29661560058594	1144600
16	2020-08-13	118.27999877929688	119.51000213623047	117.54000091552734	119.2699966430664	115.69432067871094	930300
17	2020-08-14	118.5199966430664	119.93000030517578	118.01000213623047	118.5999984741211	115.04440307617188	625100
18	2020-08-17	118.08999633789062	118.08999633789062	114.91999816894531	115.91000366210938	112.43505096435547	938000
19	2020-08-18	116.22000122070312	116.25	114.75	114.93000030517578	111.48442840576172	768500
20	2020-08-19	115.26000213623047	116.02999877929688	112.77999877929688	113.19999694824219	109.8062973022461	1200700
21	2020-08-20	112.0	113.44000244140625	111.87000274658203	112.52999877929688	109.15638732910156	895100
22	2020-08-21	112.04000091552734	112.91999816894531	111.51000213623047	111.83000183105469	108.47737121582031	1082600
23	2020-08-24	112.16999816894531	114.95999908447266	111.5199966430664	114.9000015258789	111.45533752441406	1361900
24	2020-08-25	116.2699966430664	116.43000030517578	114.75	115.62000274658203	112.15375518798828	1356500
25	2020-08-26	114.7300033569336	114.7300033569336	113.41999816894531	113.54000091552734	110.1361083984375	1200100
26	2020-08-27	113.69000244140625	118.81999969482422	113.66999816894531	117.18000030517578	113.66698455810547	1543900
27	2020-08-28	118.0999984741211	118.0999984741211	114.7300033569336	115.88999938964844	112.41566467285156	1725800
28	2020-08-31	116.68000030517578	116.97000122070312	114.8499984741211	116.04000091552734	112.56114959716797	2297900
29	2020-09-01	115.16000366210938	115.33999633789062	113.58000183105469	114.69000244140625	111.25163269042969	969900
30	2020-09-02	114.52999877929688	117.72000122070312	114.0199966430664	117.4800033569336	113.9579849243164	1391400
31	2020-09-03	118.30999755859375	120.87999725341797	114.44000244140625	115.3499984741211	111.891845703125	1299400
32	2020-09-04	117.19999694824219	119.0	114.87999725341797	116.56999969482422	113.07526397705078	1460700
33	2020-09-08	116.30999755859375	116.44000244140625	112.66000366210938	113.73999786376953	110.3301010131836	1686800
34	2020-09-09	114.20999908447266	115.4000015258789	112.93000030517578	113.62999725341797	111.0533218383789	957600
35	2020-09-10	113.7300033569336	114.94999694824219	111.7699966430664	111.80000305175781	109.26483154296875	950200
36	2020-09-11	112.5199966430664	114.06999969482422	111.6500015258789	113.4000015258789	110.82853698730469	1040100
37	2020-09-14	114.16999816894531	115.2300033569336	113.76000213623047	114.45999908447266	111.864501953125	977300
38	2020-09-15	114.47000122070312	114.68000030517578	112.05999755859375	112.1500015258789	109.60689544677734	1042000
39	2020-09-16	112.3499984741211	114.94999694824219	112.11000061035156	113.16999816894531	110.603759765625	1048900
40	2020-09-17	112.41000366210938	113.41999816894531	111.05999755859375	112.5999984741211	110.04667663574219	1196900
41	2020-09-18	112.0	113.19000244140625	111.33999633789062	111.61000061035156	109.07913208007812	2294700
42	2020-09-21	109.23999786376953	110.37999725341797	107.19999694824219	109.44999694824219	106.96810913085938	1884100
43	2020-09-22	109.11000061035156	111.44999694824219	108.26000213623047	109.25	106.77264404296875	1385100
44	2020-09-23	109.2300033569336	110.37999725341797	107.44999694824219	107.48999786376953	105.05255126953125	2883500
45	2020-09-24	107.95999908447266	109.43000030517578	105.66999816894531	107.81999969482422	105.37507629394531	1746300
46	2020-09-25	106.55999755859375	108.31999969482422	105.95999908447266	108.11000061035156	105.65850067138672	1714100
47	2020-09-28	109.7300033569336	111.9000015258789	109.30000305175781	110.22000122070312	107.72064971923828	1555900
48	2020-09-29	109.97000122070312	110.25	106.55000305175781	107.44000244140625	105.00369262695312	1306500
49	2020-09-30	107.80999755859375	109.12999725341797	107.22000122070312	108.19000244140625	105.73667907714844	1595800
50	2020-10-01	108.18000030517578	109.0	106.26000213623047	107.80999755859375	105.36529541015625	1323600
51	2020-10-02	106.69000244140625	109.48999786376953	106.45999908447266	108.58000183105469	106.11784362792969	1220300
52	2020-10-05	110.55000305175781	112.02999877929688	109.55000305175781	111.91000366210938	109.3723373413086	1296300
53	2020-10-06	112.55000305175781	113.30999755859375	110.79000091552734	111.52999877929688	109.00094604492188	1491800
54	2020-10-07	112.08000183105469	114.33999633789062	112.08000183105469	113.80000305175781	111.219482421875	1388000
55	2020-10-08	114.8499984741211	116.94999694824219	114.3499984741211	115.62000274658203	112.99820709228516	734400
56	2020-10-09	116.44000244140625	116.9800033569336	115.2300033569336	115.83000183105469	113.20343780517578	903800
57	2020-10-12	114.3499984741211	116.91999816894531	114.05999755859375	116.54000091552734	113.8973388671875	1370800
58	2020-10-13	115.51000213623047	116.16999816894531	112.31999969482422	112.88999938964844	110.3301010131836	1230200
59	2020-10-14	112.76000213623047	114.45999908447266	112.0	112.02999877929688	109.48960876464844	1070100
60	2020-10-15	110.58000183105469	113.05999755859375	109.62000274658203	112.63999938964844	110.08577728271484	1238900
61	2020-10-16	112.79000091552734	114.26000213623047	111.69000244140625	113.31999969482422	110.75035858154297	1641100
62	2020-10-19	113.51000213623047	114.37000274658203	111.69000244140625	111.83999633789062	109.30391693115234	1191400
63	2020-10-20	115.58000183105469	118.44999694824219	114.19999694824219	118.11000061035156	115.4317398071289	2300800
64	2020-10-21	118.5	125.18000030517578	118.12000274658203	125.0	122.1655044555664	2965200
65	2020-10-22	123.31999969482422	126.86000061035156	122.87999725341797	126.13999938964844	123.27964782714844	2267000
66	2020-10-23	127.43000030517578	127.55000305175781	123.81999969482422	125.97000122070312	123.1135025024414	1375900
67	2020-10-26	123.8499984741211	124.0199966430664	120.51000213623047	121.54000091552734	118.7839584350586	1331800
68	2020-10-27	121.0199966430664	122.44999694824219	119.02999877929688	119.08999633789062	116.38951110839844	1159000
69	2020-10-28	117.18000030517578	122.31999969482422	116.70999908447266	121.5	118.744873046875	2899800
70	2020-10-29	121.04000091552734	123.73999786376953	118.91999816894531	122.45999908447266	119.68309783935547	2595800
71	2020-10-30	121.66999816894531	122.79000091552734	118.8499984741211	120.70999908447266	117.9727783203125	2630300
72	2020-11-02	123.06999969482422	124.30999755859375	120.41999816894531	123.91999816894531	121.1099853515625	1765700
73	2020-11-03	125.5	127.51000213623047	125.11000061035156	126.33999633789062	123.47510528564453	1546200
74	2020-11-04	122.69999694824219	127.11000061035156	122.51000213623047	123.4000015258789	120.6017837524414	2424100
75	2020-11-05	124.02999877929688	128.5500030517578	123.63999938964844	127.51000213623047	124.61859130859375	1363000
76	2020-11-06	127.83999633789062	129.0800018310547	126.56999969482422	127.0	124.1201400756836	1044200
77	2020-11-09	138.4499969482422	138.47000122070312	134.1300048828125	134.27999877929688	131.2350616455078	2734300
78	2020-11-10	135.27999877929688	136.82000732421875	134.10000610351562	136.36000061035156	133.2678985595703	1591100
79	2020-11-11	136.08999633789062	136.60000610351562	133.85000610351562	134.9600067138672	131.89964294433594	966300
80	2020-11-12	133.97999572753906	133.97999572753906	131.19000244140625	132.39999389648438	129.39768981933594	1289500
81	2020-11-13	133.77000427246094	135.08999633789062	132.6300048828125	134.6300048828125	131.57713317871094	1135000
82	2020-11-16	137.8000030517578	138.97999572753906	134.97999572753906	136.2899932861328	133.19947814941406	1163500
83	2020-11-17	136.0800018310547	136.17999267578125	134.0800018310547	135.0399932861328	131.9778289794922	1218000
84	2020-11-18	135.44000244140625	137.27999877929688	134.25999450683594	134.3699951171875	131.32301330566406	1333200
85	2020-11-19	133.1199951171875	134.17999267578125	131.4600067138672	133.8699951171875	130.8343505859375	1118600
86	2020-11-20	132.9499969482422	134.8000030517578	132.67999267578125	134.5500030517578	131.49896240234375	1322400
87	2020-11-23	135.55999755859375	135.55999755859375	133.6300048828125	134.6300048828125	131.57713317871094	918000
88	2020-11-24	136.8000030517578	136.94000244140625	134.75999450683594	136.38999938964844	133.29722595214844	2098500
89	2020-11-25	135.55999755859375	136.5	134.02999877929688	136.02000427246094	132.93560791015625	986700
90	2020-11-27	135.67999267578125	135.67999267578125	133.5500030517578	134.44000244140625	131.3914337158203	538000
91	2020-11-30	133.16000366210938	134.0	129.57000732421875	129.64999389648438	126.71004486083984	2684100
92	2020-12-01	132.50999450683594	134.24000549316406	131.99000549316406	133.41000366210938	130.3848114013672	1218300
93	2020-12-02	132.5800018310547	134.27999877929688	132.4199981689453	134.0399932861328	131.00050354003906	948400
94	2020-12-03	133.75	135.6199951171875	132.42999267578125	135.08999633789062	132.0266876220703	980800
95	2020-12-04	135.5399932861328	136.19000244140625	134.2100067138672	136.16000366210938	133.0724334716797	934600
96	2020-12-07	134.6199951171875	135.0500030517578	133.42999267578125	133.89999389648438	130.86367797851562	970900
97	2020-12-08	133.07000732421875	135.8000030517578	132.75	135.25999450683594	132.19284057617188	1113300
98	2020-12-09	134.89999389648438	135.80999755859375	134.38999938964844	134.91000366210938	132.68460083007812	1600100
99	2020-12-10	134.47999572753906	137.5399932861328	134.39999389648438	136.7100067138672	134.4549102783203	1352800
100	2020-12-11	134.8000030517578	136.64999389648438	133.66000366210938	134.9499969482422	132.72393798828125	1273500
101	2020-12-14	136.19000244140625	136.77999877929688	133.6699981689453	133.99000549316406	131.77976989746094	1344500
102	2020-12-15	134.7100067138672	137.32000732421875	134.32000732421875	137.25999450683594	134.99581909179688	975600
103	2020-12-16	137.72999572753906	137.97000122070312	136.22000122070312	137.44000244140625	135.1728515625	1253300
104	2020-12-17	137.75	138.8300018310547	137.75	138.02999877929688	135.7531280517578	1428800
105	2020-12-18	138.58999633789062	139.77999877929688	137.5	138.86000061035156	136.56942749023438	3347100
106	2020-12-21	139.14999389648438	139.14999389648438	136.25999450683594	138.14999389648438	135.8711395263672	1373200
107	2020-12-22	137.5399932861328	137.89999389648438	136.25999450683594	136.47999572753906	134.22869873046875	1186600
108	2020-12-23	137.2899932861328	138.55999755859375	136.91000366210938	137.9499969482422	135.67445373535156	1901500
109	2020-12-24	138.05999755859375	138.63999938964844	136.83999633789062	138.49000549316406	136.20555114746094	416800
110	2020-12-28	138.8300018310547	139.8800048828125	138.47000122070312	139.19000244140625	136.8939971923828	1100300
111	2020-12-29	139.5800018310547	139.64999389648438	138.02999877929688	138.35000610351562	136.06787109375	859000
112	2020-12-30	138.9499969482422	139.89999389648438	138.85000610351562	139.0800018310547	136.7858123779297	1253800
113	2020-12-31	139.0800018310547	140.5399932861328	138.11000061035156	140.3699951171875	138.0545196533203	970200
114	2021-01-04	140.6300048828125	140.66000366210938	134.32000732421875	135.64999389648438	133.41236877441406	1559700
115	2021-01-05	135.72000122070312	136.4499969482422	133.1199951171875	134.52999877929688	132.3108673095703	937700
116	2021-01-06	136.1300048828125	139.13999938964844	135.4600067138672	139.10000610351562	136.80548095703125	1278900
117	2021-01-07	139.52000427246094	139.72000122070312	137.72000122070312	139.07000732421875	136.77597045898438	1258100
118	2021-01-08	139.2100067138672	139.77000427246094	137.89999389648438	139.64999389648438	137.34640502929688	995100
119	2021-01-11	138.67999267578125	139.35000610351562	137.22000122070312	137.42999267578125	135.16302490234375	1017200
120	2021-01-12	137.52999877929688	140.7100067138672	137.3699951171875	140.4199981689453	138.10369873046875	830100
121	2021-01-13	140.00999450683594	142.74000549316406	139.60000610351562	142.25	139.9035186767578	1409200
122	2021-01-14	142.42999267578125	143.1300048828125	141.11000061035156	142.32000732421875	139.9723663330078	1621900
123	2021-01-15	141.83999633789062	144.1199951171875	141.07000732421875	143.24000549316406	140.877197265625	1915900
124	2021-01-19	143.6300048828125	144.2899932861328	142.0399932861328	143.50999450683594	141.14271545410156	1616400
125	2021-01-20	143.27999877929688	145.5500030517578	142.6699981689453	145.02000427246094	142.62783813476562	1929600
126	2021-01-21	148.1300048828125	152.2899932861328	147.10000610351562	148.72000122070312	146.2667999267578	2835300
127	2021-01-22	146.83999633789062	147.97000122070312	144.4499969482422	145.83999633789062	143.43429565429688	1237900
128	2021-01-25	144.5	146.55999755859375	143.25999450683594	146.36000061035156	143.9457244873047	1284800
129	2021-01-26	146.80999755859375	147.55999755859375	143.69000244140625	143.7100067138672	141.33944702148438	1277300
130	2021-01-27	141.8699951171875	143.9199981689453	139.3000030517578	139.5	137.19886779785156	1637600
131	2021-01-28	140.27999877929688	141.3800048828125	139.11000061035156	140.0	137.6906280517578	1680700
132	2021-01-29	138.97000122070312	138.97000122070312	135.8699951171875	136.3000030517578	134.05166625976562	2277100
133	2021-02-01	137.0800018310547	138.5	135.88999938964844	138.2100067138672	135.93016052246094	1232200
134	2021-02-02	139.16000366210938	140.69000244140625	138.25	139.8300018310547	137.5234375	1403700
135	2021-02-03	139.41000366210938	140.35000610351562	138.02000427246094	138.66000366210938	136.37274169921875	1083400
136	2021-02-04	139.24000549316406	144.17999267578125	138.7899932861328	143.92999267578125	141.5557861328125	2701400
137	2021-02-05	144.66000366210938	146.47999572753906	143.57000732421875	144.83999633789062	142.4508056640625	933600
138	2021-02-08	144.5800018310547	146.24000549316406	143.85000610351562	146.1999969482422	143.78836059570312	756100
139	2021-02-09	146.1300048828125	147.1699981689453	145.67999267578125	147.16000366210938	144.73252868652344	795500
140	2021-02-10	147.2100067138672	147.69000244140625	145.3300018310547	145.92999267578125	143.52281188964844	1528600
141	2021-02-11	146.0	147.17999267578125	145.5800018310547	146.33999633789062	143.92605590820312	887300
142	2021-02-12	145.83999633789062	147.13999938964844	144.83999633789062	145.9600067138672	143.5523223876953	1313000
143	2021-02-16	147.00999450683594	147.9199981689453	145.6699981689453	147.4199981689453	144.9882354736328	1122100
144	2021-02-17	146.91000366210938	148.82000732421875	146.75999450683594	148.4499969482422	146.00123596191406	924300
145	2021-02-18	148.30999755859375	148.41000366210938	146.36000061035156	147.69000244140625	145.2537841796875	918200
146	2021-02-19	148.13999938964844	148.1699981689453	145.74000549316406	145.91000366210938	143.50315856933594	1124700
147	2021-02-22	145.8300018310547	148.0	144.88999938964844	147.8699951171875	145.43081665039062	1243900
148	2021-02-23	149.3699951171875	149.9600067138672	147.1999969482422	149.3300018310547	146.86672973632812	949200
149	2021-02-24	148.69000244140625	151.24000549316406	148.69000244140625	150.9600067138672	148.4698486328125	1484300
150	2021-02-25	151.30999755859375	151.47999572753906	147.8699951171875	148.0	145.5586700439453	1259900
151	2021-02-26	148.08999633789062	148.17999267578125	145.17999267578125	145.5	143.0998992919922	1529100
152	2021-03-01	147.0	151.00999450683594	147.0	150.38999938964844	147.90924072265625	1183900
153	2021-03-02	149.83999633789062	150.9199981689453	149.02000427246094	149.1199951171875	146.66018676757812	1221400
154	2021-03-03	149.11000061035156	152.14999389648438	148.7100067138672	150.7100067138672	148.22398376464844	1226200
155	2021-03-04	150.6199951171875	152.02000427246094	147.55999755859375	149.02000427246094	146.5618438720703	1107000
156	2021-03-05	150.4499969482422	153.22000122070312	149.22000122070312	152.36000061035156	149.84674072265625	1458700
157	2021-03-08	153.0	157.25	152.47000122070312	155.75	153.1808319091797	1374800
158	2021-03-09	154.4199981689453	155.9600067138672	152.77999877929688	153.82000732421875	152.11282348632812	1420100
159	2021-03-10	153.55999755859375	156.42999267578125	153.0500030517578	155.3800048828125	153.65550231933594	1491600
160	2021-03-11	153.8800048828125	155.3699951171875	152.1699981689453	155.08999633789062	153.36871337890625	2105200
161	2021-03-12	157.0500030517578	159.0399932861328	155.97000122070312	157.27000427246094	155.52452087402344	1313300
162	2021-03-15	155.97000122070312	157.5	155.60000610351562	157.33999633789062	155.59375	873500
163	2021-03-16	156.8699951171875	156.8699951171875	154.41000366210938	156.47000122070312	154.7333984375	1049100
164	2021-03-17	157.14999389648438	158.17999267578125	155.5399932861328	157.9199981689453	156.16729736328125	1393800
165	2021-03-18	159.8000030517578	161.19000244140625	156.35000610351562	156.8300018310547	155.0894012451172	2301300
166	2021-03-19	156.25	156.25	148.8800048828125	149.3000030517578	147.6429901123047	4099200
167	2021-03-22	149.14999389648438	149.52000427246094	146.75999450683594	147.58999633789062	145.9519500732422	1381800
168	2021-03-23	147.64999389648438	149.41000366210938	146.7899932861328	147.0	145.36851501464844	1616400
169	2021-03-24	147.69000244140625	151.07000732421875	147.4600067138672	149.27999877929688	147.62319946289062	1995900
170	2021-03-25	149.8800048828125	153.13999938964844	147.9199981689453	152.77999877929688	151.08436584472656	1402100
171	2021-03-26	153.6999969482422	153.86000061035156	151.5	153.63999938964844	151.934814453125	1123000
172	2021-03-29	151.80999755859375	154.5	150.77000427246094	153.85000610351562	152.14248657226562	1393700
173	2021-03-30	154.57000732421875	155.22999572753906	153.3000030517578	154.02999877929688	152.32049560546875	924000
174	2021-03-31	154.02999877929688	154.1300048828125	150.25	150.39999389648438	148.7307586669922	1705200
175	2021-04-01	150.25	151.3000030517578	149.4600067138672	150.6199951171875	148.9483184814453	1680000
176	2021-04-05	152.25	152.42999267578125	150.60000610351562	152.02999877929688	150.34268188476562	1260700
177	2021-04-06	152.02999877929688	153.94000244140625	151.4499969482422	151.75	150.0657958984375	1349200
178	2021-04-07	151.7899932861328	152.4499969482422	151.00999450683594	152.2899932861328	150.59979248046875	1694200
179	2021-04-08	150.7899932861328	151.1199951171875	149.52999877929688	150.36000061035156	148.69122314453125	1740700
180	2021-04-09	151.52000427246094	152.5500030517578	150.9600067138672	151.64999389648438	149.96688842773438	1377600
181	2021-04-12	151.88999938964844	152.22000122070312	151.27000427246094	151.83999633789062	150.15478515625	1232200
182	2021-04-13	151.2100067138672	152.39999389648438	150.5399932861328	152.2100067138672	150.52069091796875	1911200
183	2021-04-14	152.4199981689453	156.35000610351562	152.0	155.42999267578125	153.70494079589844	1850700
184	2021-04-15	155.52999877929688	155.97000122070312	153.77999877929688	154.36000061035156	152.64682006835938	1181300
185	2021-04-16	154.6699981689453	156.4600067138672	154.6699981689453	155.9499969482422	154.21917724609375	1315500
186	2021-04-19	156.5800018310547	157.9600067138672	153.57000732421875	154.3800048828125	152.66659545898438	1123100
187	2021-04-20	154.92999267578125	157.39999389648438	153.83999633789062	155.72999572753906	154.00161743164062	1840900
188	2021-04-21	156.27999877929688	157.75999450683594	156.02999877929688	157.3800048828125	155.63330078125	859600
189	2021-04-22	156.7100067138672	157.32000732421875	154.30999755859375	155.8699951171875	154.1400604248047	1446000
190	2021-04-23	156.5399932861328	158.33999633789062	156.00999450683594	157.83999633789062	156.08819580078125	1079600
191	2021-04-26	157.83999633789062	158.11000061035156	155.42999267578125	155.72999572753906	154.00161743164062	1033200
192	2021-04-27	155.7100067138672	156.44000244140625	154.55999755859375	155.1999969482422	153.47750854492188	1339400
193	2021-04-28	155.72999572753906	155.88999938964844	152.85000610351562	153.7899932861328	152.08314514160156	1167500
194	2021-04-29	154.75999450683594	155.82000732421875	154.32000732421875	155.6999969482422	153.97195434570312	877000
195	2021-04-30	155.52999877929688	156.60000610351562	153.89999389648438	154.66000366210938	152.94349670410156	952300
196	2021-05-03	156.11000061035156	158.0800018310547	155.7100067138672	156.58999633789062	154.85208129882812	1094300
197	2021-05-04	156.38999938964844	158.69000244140625	155.97000122070312	158.52999877929688	156.77053833007812	1389900
198	2021-05-05	158.1199951171875	159.67999267578125	156.25	159.2899932861328	157.52210998535156	1453200
199	2021-05-06	160.0	160.85000610351562	159.16000366210938	160.5	158.7186737060547	1007600
200	2021-05-07	158.3000030517578	161.10000610351562	158.13999938964844	160.80999755859375	159.0252227783203	1057300
201	2021-05-10	161.58999633789062	162.7100067138672	161.08999633789062	161.6699981689453	159.8756866455078	1214500
202	2021-05-11	161.8699951171875	161.91000366210938	156.32000732421875	156.69000244140625	154.95095825195312	1180100
203	2021-05-12	157.66000366210938	157.6699981689453	153.66000366210938	153.75	152.04359436035156	1343300
204	2021-05-13	152.80999755859375	158.74000549316406	152.75	157.75999450683594	156.0090789794922	1315400
205	2021-05-14	157.75999450683594	160.86000061035156	157.42999267578125	160.50999450683594	158.7285614013672	1001200
206	2021-05-17	159.36000061035156	160.69000244140625	158.9600067138672	160.25	158.47145080566406	938000
207	2021-05-18	159.60000610351562	159.63999938964844	157.1999969482422	157.2899932861328	155.54429626464844	1377500
208	2021-05-19	156.77000427246094	157.36000061035156	154.11000061035156	157.0	155.2575225830078	1332700
209	2021-05-20	157.2100067138672	159.63999938964844	156.50999450683594	158.80999755859375	157.04742431640625	1067100
210	2021-05-21	159.08999633789062	160.9499969482422	158.3300018310547	159.0800018310547	157.31443786621094	907000
211	2021-05-24	159.39999389648438	160.1999969482422	158.2899932861328	158.72999572753906	156.96832275390625	890800
212	2021-05-25	158.83999633789062	159.5	156.0800018310547	156.5500030517578	154.81251525878906	1238600
213	2021-05-26	157.0	157.83999633789062	156.5800018310547	157.13999938964844	155.39596557617188	1014000
214	2021-05-27	158.27999877929688	159.47999572753906	157.72999572753906	159.35000610351562	157.58145141601562	2438800
215	2021-05-28	160.39999389648438	160.39999389648438	158.9600067138672	159.6999969482422	157.92755126953125	963300
216	2021-06-01	161.1199951171875	161.99000549316406	160.25999450683594	160.88999938964844	159.10433959960938	901300
217	2021-06-02	161.67999267578125	161.74000549316406	159.88999938964844	160.1999969482422	158.4219970703125	976000
218	2021-06-03	159.91000366210938	162.25	158.9499969482422	161.0	159.21311950683594	812500
219	2021-06-04	160.5800018310547	161.0	159.0500030517578	160.0	158.22422790527344	960000
220	2021-06-07	160.42999267578125	160.42999267578125	157.63999938964844	157.75999450683594	156.0090789794922	980500
221	2021-06-08	157.19000244140625	157.92999267578125	155.8300018310547	157.5399932861328	155.79151916503906	988300
222	2021-06-09	156.07000732421875	156.25999450683594	154.5	154.74000549316406	153.88218688964844	1099900
223	2021-06-10	155.6300048828125	155.88999938964844	153.92999267578125	154.02000427246094	153.16616821289062	900500
224	2021-06-11	153.89999389648438	155.82000732421875	153.89999389648438	154.47999572753906	153.6236114501953	933700
225	2021-06-14	154.25	154.39999389648438	152.5800018310547	153.25	152.4004364013672	880600
226	2021-06-15	153.8699951171875	155.4199981689453	152.69000244140625	154.6199951171875	153.76283264160156	864500
227	2021-06-16	153.89999389648438	155.19000244140625	152.67999267578125	152.7899932861328	151.94297790527344	1156200
228	2021-06-17	153.24000549316406	153.57000732421875	148.60000610351562	148.8699951171875	148.04470825195312	1108900
229	2021-06-18	146.83999633789062	147.52000427246094	144.44000244140625	144.75999450683594	143.95748901367188	3109200
230	2021-06-21	146.3699951171875	149.0	145.80999755859375	148.64999389648438	147.825927734375	931100
231	2021-06-22	148.52999877929688	149.19000244140625	147.13999938964844	148.3000030517578	147.47787475585938	727500
232	2021-06-23	148.83999633789062	148.9499969482422	147.8300018310547	147.89999389648438	147.08009338378906	649600
233	2021-06-24	148.89999389648438	150.5	148.2899932861328	149.97000122070312	149.1386260986328	1026900
234	2021-06-25	150.7100067138672	151.9600067138672	150.10000610351562	151.72000122070312	150.87892150878906	1239700
235	2021-06-28	151.2100067138672	151.35000610351562	148.74000549316406	149.4499969482422	148.6215057373047	873300
236	2021-06-29	150.2899932861328	151.0	148.89999389648438	149.52000427246094	148.6911163330078	701400
237	2021-06-30	149.13999938964844	150.1699981689453	148.89999389648438	149.7100067138672	148.88006591796875	996900
238	2021-07-01	150.0	152.17999267578125	149.25	151.8300018310547	150.98831176757812	855900
239	2021-07-02	150.8000030517578	151.61000061035156	150.4600067138672	151.22999572753906	150.39163208007812	662000
240	2021-07-06	151.1699981689453	151.63999938964844	148.3699951171875	150.83999633789062	150.00379943847656	1006500
241	2021-07-07	150.07000732421875	152.5	149.5	152.19000244140625	151.3463134765625	801000
242	2021-07-08	150.13999938964844	151.0399932861328	147.91000366210938	148.52000427246094	147.6966552734375	1346500
243	2021-07-09	151.07000732421875	153.3800048828125	150.38999938964844	153.3300018310547	152.47999572753906	988200
244	2021-07-12	154.14999389648438	154.61000061035156	152.72000122070312	154.08999633789062	153.23577880859375	1076400
245	2021-07-13	153.57000732421875	154.67999267578125	152.67999267578125	152.99000549316406	152.14187622070312	1066400
246	2021-07-14	153.35000610351562	154.77999877929688	152.80999755859375	154.52999877929688	153.67333984375	1436600
247	2021-07-15	152.7100067138672	155.75	152.4499969482422	155.5800018310547	154.71751403808594	1358700
248	2021-07-16	156.07000732421875	156.9499969482422	154.77999877929688	156.38999938964844	155.5230255126953	1387700
249	2021-07-19	153.92999267578125	155.10000610351562	149.72000122070312	151.25999450683594	150.4214630126953	1947800
250	2021-07-20	151.30999755859375	154.41000366210938	148.0399932861328	151.08999633789062	150.25241088867188	2367600
251	2021-07-21	152.36000061035156	154.5	151.55999755859375	151.83999633789062	150.9982452392578	1307600
252	2021-07-22	148.0	149.77000427246094	147.1999969482422	147.75999450683594	146.9408721923828	1540600
253	2021-07-23	148.92999267578125	150.1300048828125	146.75999450683594	147.8699951171875	147.05026245117188	1181400
254	2021-07-26	147.97999572753906	149.8800048828125	147.7899932861328	148.82000732421875	147.9949951171875	1320200
255	2021-07-27	148.1199951171875	150.1199951171875	147.5500030517578	149.3800048828125	148.55189514160156	861300
256	2021-07-28	149.83999633789062	150.25	146.07000732421875	146.82000732421875	146.00608825683594	1427800
257	2021-07-29	147.4499969482422	149.0	145.97999572753906	148.8800048828125	148.05467224121094	1221700
258	2021-07-30	148.75999450683594	150.5500030517578	148.32000732421875	148.9199981689453	148.0944366455078	984100
259	2021-08-02	149.82000732421875	151.8000030517578	148.67999267578125	148.9499969482422	148.124267578125	898600
260	2021-08-03	149.0800018310547	150.4600067138672	147.5	150.38999938964844	149.55628967285156	890000
261	2021-08-04	149.97999572753906	150.6300048828125	149.25999450683594	149.52000427246094	148.6911163330078	863500
262	2021-08-05	150.3800048828125	151.5399932861328	149.42999267578125	150.5800018310547	149.7452392578125	716800
263	2021-08-06	151.86000061035156	153.3800048828125	151.52999877929688	152.82000732421875	151.9728240966797	634100
264	2021-08-09	152.88999938964844	153.91000366210938	152.0800018310547	153.3699951171875	152.51976013183594	680000
265	2021-08-10	153.1199951171875	155.16000366210938	153.02000427246094	154.22000122070312	153.3650665283203	852000
266	2021-08-11	154.88999938964844	156.27999877929688	154.38999938964844	156.2100067138672	155.3440399169922	757700
267	2021-08-12	157.0	157.1199951171875	155.30999755859375	156.49000549316406	155.6224822998047	722800
268	2021-08-13	156.63999938964844	157.10000610351562	155.6699981689453	156.30999755859375	155.44346618652344	594400
269	2021-08-16	156.30999755859375	157.94000244140625	155.47999572753906	157.74000549316406	156.8655548095703	980300
270	2021-08-17	157.5800018310547	159.3800048828125	157.3300018310547	158.89999389648438	158.01910400390625	875600
271	2021-08-18	157.97999572753906	160.47999572753906	157.66000366210938	158.72000122070312	157.84011840820312	1290700
272	2021-08-19	158.32000732421875	161.0500030517578	158.08999633789062	159.47999572753906	158.5959014892578	1105000
273	2021-08-20	159.25	162.1999969482422	158.80999755859375	160.83999633789062	159.94834899902344	978500
274	2021-08-23	161.50999450683594	162.3300018310547	159.8300018310547	159.89999389648438	159.01356506347656	622700
275	2021-08-24	160.16000366210938	161.0500030517578	159.77000427246094	160.63999938964844	159.7494659423828	791300
276	2021-08-25	160.77000427246094	163.2899932861328	160.39999389648438	162.5800018310547	161.6787109375	1034600
277	2021-08-26	162.5	162.77999877929688	159.94000244140625	159.97000122070312	159.08319091796875	734100
278	2021-08-27	160.16000366210938	162.27000427246094	160.16000366210938	162.08999633789062	161.19142150878906	608000
279	2021-08-30	161.74000549316406	161.74000549316406	159.42999267578125	159.44000244140625	158.55612182617188	460700
280	2021-08-31	158.85000610351562	160.8000030517578	158.7100067138672	159.7100067138672	158.8246307373047	1568700
281	2021-09-01	159.42999267578125	160.22999572753906	158.2100067138672	159.27999877929688	158.39700317382812	1133800
282	2021-09-02	159.72000122070312	160.10000610351562	158.25	159.97000122070312	159.08319091796875	912700
283	2021-09-03	159.22999572753906	159.9499969482422	158.39999389648438	159.1699981689453	158.28761291503906	698900
284	2021-09-07	158.9499969482422	159.4600067138672	156.64999389648438	157.8000030517578	156.9252166748047	1032200
285	2021-09-08	157.39999389648438	159.8300018310547	156.9600067138672	158.74000549316406	157.86000061035156	1328600
286	2021-09-09	158.00999450683594	159.6199951171875	157.38999938964844	157.9600067138672	157.9600067138672	1161800
287	2021-09-10	158.72999572753906	158.89999389648438	156.32000732421875	156.36000061035156	156.36000061035156	920500
288	2021-09-13	156.97999572753906	159.02999877929688	156.07000732421875	158.89999389648438	158.89999389648438	1225300
289	2021-09-14	159.19000244140625	159.32000732421875	155.88999938964844	156.35000610351562	156.35000610351562	1186700
290	2021-09-15	156.77999877929688	157.82000732421875	155.7100067138672	157.5800018310547	157.5800018310547	1401300
291	2021-09-16	157.55999755859375	158.02000427246094	155.5	156.6699981689453	156.6699981689453	1238300
292	2021-09-17	156.58999633789062	157.83999633789062	155.64999389648438	156.2899932861328	156.2899932861328	2654900
293	2021-09-20	153.1999969482422	154.07000732421875	150.58999633789062	152.66000366210938	152.66000366210938	1958000
294	2021-09-21	153.19000244140625	154.22000122070312	151.67999267578125	152.97000122070312	152.97000122070312	1212700
295	2021-09-22	154.10000610351562	155.5800018310547	153.27999877929688	154.3800048828125	154.3800048828125	1440800
296	2021-09-23	155.57000732421875	157.3699951171875	155.4600067138672	156.02000427246094	156.02000427246094	821900
297	2021-09-24	155.97000122070312	156.77999877929688	155.47999572753906	156.4600067138672	156.4600067138672	833600
298	2021-09-27	157.69000244140625	158.14999389648438	156.1699981689453	156.2899932861328	156.2899932861328	1106300
299	2021-09-28	156.36000061035156	157.1199951171875	153.17999267578125	153.49000549316406	153.49000549316406	951300
300	2021-09-29	152.8699951171875	155.6300048828125	152.2899932861328	154.8800048828125	154.8800048828125	856800
301	2021-09-30	155.52000427246094	156.35000610351562	151.97999572753906	152.00999450683594	152.00999450683594	1095300
302	2021-10-01	152.41000366210938	153.85000610351562	150.2899932861328	152.4199981689453	152.4199981689453	1145600
303	2021-10-04	151.30999755859375	153.64999389648438	150.25999450683594	151.3800048828125	151.3800048828125	1310100
304	2021-10-05	152.82000732421875	154.17999267578125	150.83999633789062	153.60000610351562	153.60000610351562	1144500
305	2021-10-06	152.6999969482422	155.14999389648438	150.5	155.08999633789062	155.08999633789062	1200800
306	2021-10-07	156.6699981689453	158.16000366210938	155.97999572753906	157.24000549316406	157.24000549316406	1359400
307	2021-10-08	157.35000610351562	158.4499969482422	156.3699951171875	157.3300018310547	157.3300018310547	989900
308	2021-10-11	157.3000030517578	158.74000549316406	156.17999267578125	156.22999572753906	156.22999572753906	796900
309	2021-10-12	156.1199951171875	158.08999633789062	155.52000427246094	156.47999572753906	156.47999572753906	1402000
310	2021-10-13	156.35000610351562	156.74000549316406	153.55999755859375	156.38999938964844	156.38999938964844	1203700
311	2021-10-14	156.63999938964844	157.8300018310547	156.07000732421875	156.69000244140625	156.69000244140625	1346400
312	2021-10-15	157.16000366210938	158.4600067138672	155.55999755859375	155.63999938964844	155.63999938964844	1040300
313	2021-10-18	154.4199981689453	154.6999969482422	152.16000366210938	152.8800048828125	152.8800048828125	1599300
314	2021-10-19	156.2100067138672	158.27000427246094	154.88999938964844	155.38999938964844	155.38999938964844	2380200
315	2021-10-20	155.80999755859375	159.5	155.66000366210938	158.69000244140625	158.69000244140625	1548300
316	2021-10-21	158.1699981689453	160.72000122070312	158.1699981689453	160.19000244140625	160.19000244140625	1464500
317	2021-10-22	160.88999938964844	163.16000366210938	160.8000030517578	162.3699951171875	162.3699951171875	1362800
318	2021-10-25	162.0	162.4600067138672	160.8699951171875	161.5800018310547	161.5800018310547	1041200
319	2021-10-26	161.77000427246094	162.4199981689453	160.36000061035156	160.42999267578125	160.42999267578125	847700
320	2021-10-27	160.74000549316406	162.11000061035156	159.72999572753906	159.77999877929688	159.77999877929688	1217200
321	2021-10-28	160.22000122070312	162.4499969482422	160.05999755859375	161.57000732421875	161.57000732421875	1260000
322	2021-10-29	162.1300048828125	162.44000244140625	160.66000366210938	160.8800048828125	160.8800048828125	1314100
323	2021-11-01	161.25	162.3699951171875	159.07000732421875	160.11000061035156	160.11000061035156	1077500
324	2021-11-02	161.13999938964844	161.69000244140625	158.75	158.82000732421875	158.82000732421875	994500
325	2021-11-03	158.22000122070312	161.25	158.22000122070312	160.25	160.25	1728700
326	2021-11-04	160.25	160.3699951171875	156.1199951171875	156.5	156.5	1526200
327	2021-11-05	157.74000549316406	160.42999267578125	156.92999267578125	159.60000610351562	159.60000610351562	1506200
328	2021-11-08	160.2100067138672	160.8800048828125	158.61000061035156	158.6999969482422	158.6999969482422	937400
329	2021-11-09	158.1199951171875	159.0	157.27000427246094	157.39999389648438	157.39999389648438	1000700
330	2021-11-10	157.67999267578125	160.5800018310547	157.3300018310547	158.22000122070312	158.22000122070312	909800
331	2021-11-11	157.6999969482422	158.2899932861328	157.24000549316406	157.8300018310547	157.8300018310547	856000
332	2021-11-12	157.97999572753906	158.4499969482422	156.94000244140625	157.4199981689453	157.4199981689453	985900
333	2021-11-15	158.00999450683594	159.08999633789062	157.3800048828125	158.05999755859375	158.05999755859375	1170000
334	2021-11-16	158.63999938964844	160.32000732421875	158.4600067138672	158.99000549316406	158.99000549316406	1452200
335	2021-11-17	158.5500030517578	158.5500030517578	156.16000366210938	156.4199981689453	156.4199981689453	1594400
336	2021-11-18	156.8000030517578	157.80999755859375	155.94000244140625	156.02999877929688	156.02999877929688	2103800
337	2021-11-19	155.2100067138672	155.3699951171875	152.47000122070312	152.52999877929688	152.52999877929688	1619800
338	2021-11-22	153.11000061035156	158.10000610351562	152.17999267578125	156.8699951171875	156.8699951171875	2021000
339	2021-11-23	158.5399932861328	161.47000122070312	157.52999877929688	160.25999450683594	160.25999450683594	1441800
340	2021-11-24	160.1699981689453	160.80999755859375	158.86000061035156	158.97000122070312	158.97000122070312	1139700
341	2021-11-26	154.39999389648438	155.1300048828125	151.55999755859375	153.66000366210938	153.66000366210938	1262500
342	2021-11-29	155.3300018310547	155.3300018310547	151.80999755859375	152.39999389648438	152.39999389648438	1468100
343	2021-11-30	150.52000427246094	150.97999572753906	146.5399932861328	146.9499969482422	146.9499969482422	3522700
344	2021-12-01	149.77000427246094	151.27000427246094	145.39999389648438	145.47999572753906	145.47999572753906	1624800
345	2021-12-02	146.6999969482422	150.77000427246094	146.27000427246094	150.16000366210938	150.16000366210938	1413500
346	2021-12-03	150.02000427246094	150.9499969482422	147.6999969482422	149.16000366210938	149.16000366210938	1380500