Volt/voltron/data/TSCO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	143.36000061035156	146.74000549316406	141.91000366210938	146.52999877929688	144.84832763671875	1662800
3	2020-07-27	147.85000610351562	147.92999267578125	142.5	143.0	141.35882568359375	1618300
4	2020-07-28	142.75	144.52999877929688	141.8000030517578	143.07000732421875	141.4280548095703	1320100
5	2020-07-29	143.92999267578125	146.5	143.72000122070312	145.4600067138672	143.7906036376953	1496100
6	2020-07-30	144.00999450683594	145.05999755859375	142.8000030517578	143.4199981689453	141.77401733398438	875700
7	2020-07-31	144.6999969482422	144.6999969482422	140.82000732421875	142.74000549316406	141.10182189941406	1466000
8	2020-08-03	143.75	148.2100067138672	143.41000366210938	147.4199981689453	145.72811889648438	1911300
9	2020-08-04	146.77999877929688	148.67999267578125	146.0	148.22999572753906	146.52880859375	1094300
10	2020-08-05	148.4199981689453	148.82000732421875	145.50999450683594	147.22999572753906	145.540283203125	1024100
11	2020-08-06	147.72999572753906	148.75999450683594	146.1999969482422	148.13999938964844	146.43984985351562	1036300
12	2020-08-07	147.83999633789062	149.8800048828125	147.63999938964844	148.10000610351562	146.4003143310547	992300
13	2020-08-10	148.32000732421875	148.3699951171875	146.2100067138672	147.14999389648438	145.46121215820312	735300
14	2020-08-11	148.00999450683594	148.3000030517578	143.8000030517578	145.11000061035156	143.4446258544922	1175700
15	2020-08-12	146.0	149.19000244140625	144.77999877929688	149.0800018310547	147.36904907226562	1548000
16	2020-08-13	148.58999633789062	150.0800018310547	147.75	148.7100067138672	147.00331115722656	980100
17	2020-08-14	148.2100067138672	150.17999267578125	147.66000366210938	148.60000610351562	146.8945770263672	759800
18	2020-08-17	148.94000244140625	153.6699981689453	148.77000427246094	153.5800018310547	151.81741333007812	1050200
19	2020-08-18	154.3699951171875	155.25	151.1999969482422	153.02000427246094	151.2638397216797	891400
20	2020-08-19	153.00999450683594	154.2899932861328	152.4199981689453	153.9199981689453	152.15350341796875	982700
21	2020-08-20	152.8800048828125	154.47999572753906	151.88999938964844	152.3300018310547	150.58175659179688	1124100
22	2020-08-21	152.63999938964844	155.17999267578125	152.0	153.27999877929688	151.91976928710938	1438500
23	2020-08-24	154.67999267578125	154.6999969482422	151.89999389648438	153.52000427246094	152.15765380859375	970400
24	2020-08-25	153.77999877929688	153.99000549316406	152.0399932861328	153.27000427246094	151.9098663330078	1579100
25	2020-08-26	153.1699981689453	154.8800048828125	152.05999755859375	154.6300048828125	153.25779724121094	1111300
26	2020-08-27	154.67999267578125	155.55999755859375	149.5	151.02000427246094	149.67984008789062	1355100
27	2020-08-28	150.75	151.24000549316406	146.52999877929688	146.91000366210938	145.6063232421875	1441800
28	2020-08-31	147.0	149.17999267578125	145.32000732421875	148.8300018310547	147.50926208496094	2248200
29	2020-09-01	148.60000610351562	151.77999877929688	148.2899932861328	149.02000427246094	147.6975860595703	1408100
30	2020-09-02	149.38999938964844	150.6699981689453	147.07000732421875	149.60000610351562	148.27244567871094	1175900
31	2020-09-03	147.6199951171875	148.44000244140625	143.6300048828125	145.5800018310547	144.28810119628906	1537700
32	2020-09-04	145.60000610351562	146.5	140.72000122070312	142.0800018310547	140.8191680908203	1365100
33	2020-09-08	139.8699951171875	141.50999450683594	136.00999450683594	136.75999450683594	135.54637145996094	1594100
34	2020-09-09	138.55999755859375	142.10000610351562	138.2899932861328	141.5800018310547	140.32359313964844	1077200
35	2020-09-10	141.5800018310547	142.77000427246094	137.47000122070312	137.8000030517578	136.5771484375	1129100
36	2020-09-11	138.4600067138672	140.10000610351562	137.1199951171875	137.64999389648438	136.428466796875	849900
37	2020-09-14	138.91000366210938	140.22999572753906	138.1300048828125	138.13999938964844	136.91412353515625	950100
38	2020-09-15	138.86000061035156	141.4499969482422	138.69000244140625	140.8800048828125	139.62982177734375	1050200
39	2020-09-16	141.33999633789062	141.5500030517578	137.97999572753906	138.25	137.02316284179688	918400
40	2020-09-17	136.52999877929688	139.1999969482422	136.00999450683594	138.14999389648438	136.9240264892578	840700
41	2020-09-18	138.47999572753906	140.44000244140625	136.57000732421875	138.11000061035156	136.88438415527344	1535100
42	2020-09-21	137.5	139.4499969482422	136.57000732421875	137.55999755859375	136.3392791748047	1079800
43	2020-09-22	137.9199981689453	141.75	136.85000610351562	141.61000061035156	140.35333251953125	1063800
44	2020-09-23	141.67999267578125	143.5500030517578	139.27999877929688	139.92999267578125	138.68824768066406	1105000
45	2020-09-24	139.00999450683594	140.58999633789062	138.00999450683594	138.25999450683594	137.03306579589844	828200
46	2020-09-25	138.3699951171875	139.57000732421875	136.72000122070312	139.2100067138672	137.97463989257812	1702800
47	2020-09-28	140.60000610351562	142.02999877929688	139.42999267578125	142.02000427246094	140.75970458984375	964900
48	2020-09-29	141.89999389648438	142.9199981689453	140.82000732421875	140.97999572753906	139.7289276123047	950600
49	2020-09-30	141.6300048828125	144.8300018310547	141.0800018310547	143.33999633789062	142.06797790527344	1551600
50	2020-10-01	143.7100067138672	144.80999755859375	141.52000427246094	142.0500030517578	140.78944396972656	1385900
51	2020-10-02	140.6300048828125	142.33999633789062	140.1199951171875	140.6199951171875	139.37213134765625	925200
52	2020-10-05	141.5	144.52000427246094	141.17999267578125	144.39999389648438	143.1185760498047	973500
53	2020-10-06	144.30999755859375	144.97000122070312	141.11000061035156	141.77000427246094	140.5119171142578	991000
54	2020-10-07	142.22000122070312	147.39999389648438	142.22000122070312	145.7899932861328	144.49624633789062	1294500
55	2020-10-08	146.1300048828125	149.6999969482422	145.1999969482422	149.22000122070312	147.89581298828125	1024800
56	2020-10-09	150.08999633789062	152.19000244140625	148.66000366210938	149.92999267578125	148.59950256347656	900500
57	2020-10-12	151.5	152.89999389648438	150.22000122070312	150.94000244140625	149.60055541992188	1406500
58	2020-10-13	150.39999389648438	153.3800048828125	150.39999389648438	152.9199981689453	151.56295776367188	1131300
59	2020-10-14	153.1199951171875	157.07000732421875	150.7899932861328	151.88999938964844	150.5421142578125	1470900
60	2020-10-15	150.89999389648438	153.8300018310547	150.4499969482422	152.10000610351562	150.75025939941406	1150300
61	2020-10-16	152.41000366210938	154.22000122070312	151.5800018310547	153.08999633789062	151.73146057128906	2280500
62	2020-10-19	154.25	155.0	150.6300048828125	150.97999572753906	149.64019775390625	1222500
63	2020-10-20	151.6300048828125	152.49000549316406	148.80999755859375	149.6999969482422	148.3715362548828	1159500
64	2020-10-21	150.17999267578125	151.22999572753906	148.52999877929688	149.1199951171875	147.7966766357422	1243000
65	2020-10-22	142.08999633789062	142.32000732421875	136.10000610351562	137.02000427246094	135.8040771484375	4412400
66	2020-10-23	137.67999267578125	140.27999877929688	136.27000427246094	139.82000732421875	138.57923889160156	1948400
67	2020-10-26	138.91000366210938	139.75	134.13999938964844	135.85000610351562	134.64447021484375	1638300
68	2020-10-27	136.61000061035156	137.63999938964844	134.11000061035156	134.16000366210938	132.96945190429688	1345600
69	2020-10-28	132.39999389648438	135.8800048828125	131.22999572753906	132.55999755859375	131.38365173339844	1280700
70	2020-10-29	132.55999755859375	134.13999938964844	130.92999267578125	133.02000427246094	131.83956909179688	1265600
71	2020-10-30	132.64999389648438	133.61000061035156	131.0	133.2100067138672	132.02789306640625	1393700
72	2020-11-02	134.60000610351562	135.82000732421875	131.5399932861328	133.39999389648438	132.21620178222656	1321100
73	2020-11-03	135.0	137.36000061035156	134.5399932861328	135.99000549316406	134.78321838378906	1250500
74	2020-11-04	137.5500030517578	138.4499969482422	135.36000061035156	135.8300018310547	134.62464904785156	1508500
75	2020-11-05	136.9199981689453	140.2899932861328	136.30999755859375	138.97999572753906	137.74667358398438	1270000
76	2020-11-06	138.89999389648438	140.86000061035156	137.1699981689453	140.4499969482422	139.20362854003906	848000
77	2020-11-09	135.4499969482422	136.99000549316406	129.5800018310547	129.60000610351562	128.44993591308594	2226000
78	2020-11-10	128.2100067138672	130.35000610351562	127.77999877929688	129.8300018310547	128.67787170410156	1971700
79	2020-11-11	131.6999969482422	133.8300018310547	131.4199981689453	133.0399932861328	131.85939025878906	954200
80	2020-11-12	132.91000366210938	133.58999633789062	129.02000427246094	130.80999755859375	129.649169921875	1141400
81	2020-11-13	131.5	133.07000732421875	130.19000244140625	131.97999572753906	130.8087921142578	1002600
82	2020-11-16	131.97000122070312	133.13999938964844	130.97999572753906	132.82000732421875	131.641357421875	1918100
83	2020-11-17	132.0800018310547	134.2100067138672	131.1199951171875	131.67999267578125	130.51144409179688	1459400
84	2020-11-18	132.0	132.55999755859375	128.10000610351562	128.4199981689453	127.28038787841797	1486100
85	2020-11-19	128.4600067138672	131.7899932861328	128.0	131.25	130.08526611328125	1248100
86	2020-11-20	130.0500030517578	131.39999389648438	128.4199981689453	129.6999969482422	128.94200134277344	1324500
87	2020-11-23	130.25	134.9199981689453	130.22999572753906	133.8800048828125	133.09756469726562	1913300
88	2020-11-24	135.1300048828125	135.75	133.10000610351562	134.02000427246094	133.23675537109375	1695400
89	2020-11-25	133.88999938964844	134.5800018310547	132.16000366210938	133.89999389648438	133.11744689941406	1231000
90	2020-11-27	134.99000549316406	139.57000732421875	134.33999633789062	139.3699951171875	138.55548095703125	1116600
91	2020-11-30	138.85000610351562	141.3699951171875	137.52999877929688	140.80999755859375	139.987060546875	2894600
92	2020-12-01	140.85000610351562	143.6300048828125	138.6699981689453	139.6699981689453	138.85372924804688	1349300
93	2020-12-02	139.6699981689453	139.9499969482422	136.66000366210938	136.77000427246094	135.97068786621094	1006000
94	2020-12-03	136.25	137.19000244140625	133.61000061035156	134.8000030517578	134.01219177246094	1052600
95	2020-12-04	135.6300048828125	136.08999633789062	133.67999267578125	134.3800048828125	133.5946502685547	1053300
96	2020-12-07	134.66000366210938	137.75999450683594	134.1300048828125	137.22000122070312	136.4180450439453	1424000
97	2020-12-08	136.99000549316406	137.61000061035156	135.0500030517578	136.55999755859375	135.76190185546875	983600
98	2020-12-09	136.0	137.3800048828125	134.1300048828125	135.5800018310547	134.78762817382812	881000
99	2020-12-10	135.3800048828125	136.72000122070312	133.60000610351562	135.9499969482422	135.1554718017578	750200
100	2020-12-11	135.30999755859375	139.02999877929688	135.17999267578125	138.66000366210938	137.84963989257812	1158500
101	2020-12-14	139.4499969482422	141.6199951171875	138.8800048828125	140.52999877929688	139.70870971679688	1332300
102	2020-12-15	141.05999755859375	142.91000366210938	140.1699981689453	141.1300048828125	140.30520629882812	1035100
103	2020-12-16	141.14999389648438	144.82000732421875	141.14999389648438	144.22999572753906	143.38706970214844	1111600
104	2020-12-17	144.75999450683594	146.17999267578125	143.80999755859375	145.50999450683594	144.6595916748047	1861400
105	2020-12-18	146.66000366210938	147.69000244140625	145.32000732421875	147.0800018310547	146.22042846679688	2318100
106	2020-12-21	145.25	149.33999633789062	143.75999450683594	148.6699981689453	147.80113220214844	1166800
107	2020-12-22	148.49000549316406	150.69000244140625	147.97999572753906	149.77000427246094	148.89471435546875	1299000
108	2020-12-23	149.8000030517578	150.3300018310547	145.9600067138672	146.89999389648438	146.04147338867188	835900
109	2020-12-24	147.02000427246094	148.0	146.2100067138672	146.8800048828125	146.02159118652344	369100
110	2020-12-28	147.92999267578125	148.10000610351562	143.27999877929688	143.2899932861328	142.45257568359375	764000
111	2020-12-29	143.97999572753906	144.72000122070312	141.1300048828125	143.0	142.1642608642578	828800
112	2020-12-30	143.41000366210938	144.7100067138672	141.74000549316406	142.75999450683594	141.92567443847656	629400
113	2020-12-31	143.22000122070312	143.22000122070312	140.4499969482422	140.5800018310547	139.7584228515625	713700
114	2021-01-04	140.89999389648438	141.64999389648438	138.13999938964844	139.7100067138672	138.8935089111328	1398400
115	2021-01-05	139.22000122070312	140.8000030517578	138.2100067138672	140.69000244140625	139.86776733398438	856800
116	2021-01-06	139.35000610351562	145.9499969482422	138.74000549316406	145.8699951171875	145.01748657226562	1102900
117	2021-01-07	145.67999267578125	147.5399932861328	145.0800018310547	147.1199951171875	146.26019287109375	919200
118	2021-01-08	147.16000366210938	149.4600067138672	145.75	149.30999755859375	148.43739318847656	1069900
119	2021-01-11	148.83999633789062	151.5800018310547	147.02000427246094	149.5	148.62628173828125	1307600
120	2021-01-12	149.17999267578125	152.10000610351562	148.97000122070312	151.75	150.86312866210938	1127200
121	2021-01-13	152.49000549316406	154.1300048828125	150.75	153.17999267578125	152.28477478027344	1630100
122	2021-01-14	153.55999755859375	157.0800018310547	153.39999389648438	156.44000244140625	155.52572631835938	1534100
123	2021-01-15	156.47999572753906	160.8300018310547	156.27999877929688	157.47999572753906	156.5596466064453	1850000
124	2021-01-19	158.50999450683594	159.33999633789062	156.7100067138672	157.4499969482422	156.5298309326172	1207500
125	2021-01-20	157.57000732421875	157.57000732421875	154.10000610351562	155.35000610351562	154.44210815429688	948500
126	2021-01-21	155.39999389648438	157.99000549316406	154.91000366210938	155.17999267578125	154.2730712890625	750700
127	2021-01-22	155.7100067138672	157.33999633789062	154.19000244140625	155.6199951171875	154.71051025390625	1239600
128	2021-01-25	156.1999969482422	158.5399932861328	155.5	156.13999938964844	155.22747802734375	1154900
129	2021-01-26	156.25	157.0	151.08999633789062	151.88999938964844	151.0023193359375	1058600
130	2021-01-27	151.75	155.44000244140625	146.50999450683594	153.72000122070312	152.82162475585938	2174500
131	2021-01-28	150.22999572753906	155.44000244140625	145.49000549316406	149.44000244140625	148.56663513183594	2115600
132	2021-01-29	150.2899932861328	150.92999267578125	141.5800018310547	141.74000549316406	140.91163635253906	2122200
133	2021-02-01	142.13999938964844	145.69000244140625	139.11000061035156	139.72000122070312	138.9034423828125	1430900
134	2021-02-02	140.02999877929688	144.55999755859375	139.89999389648438	143.17999267578125	142.3432159423828	1570800
135	2021-02-03	143.35000610351562	146.60000610351562	143.00999450683594	144.94000244140625	144.0929412841797	1052800
136	2021-02-04	145.52999877929688	146.7100067138672	144.4199981689453	146.24000549316406	145.38534545898438	1107500
137	2021-02-05	146.22000122070312	152.27000427246094	146.22000122070312	151.5	150.61459350585938	1471300
138	2021-02-08	153.7899932861328	157.58999633789062	153.41000366210938	157.25	156.33099365234375	1600000
139	2021-02-09	156.9199981689453	160.50999450683594	156.4199981689453	158.5	157.5736846923828	1646600
140	2021-02-10	159.82000732421875	159.86000061035156	154.36000061035156	156.4499969482422	155.53565979003906	1242300
141	2021-02-11	157.0500030517578	160.9499969482422	156.74000549316406	157.3300018310547	156.4105224609375	1535700
142	2021-02-12	157.61000061035156	160.30999755859375	157.61000061035156	159.92999267578125	158.9953155517578	945300
143	2021-02-16	160.35000610351562	163.39999389648438	159.61000061035156	161.94000244140625	160.9935760498047	1410900
144	2021-02-17	162.88999938964844	172.13999938964844	162.88999938964844	170.25	169.25502014160156	2013900
145	2021-02-18	169.0	173.3699951171875	167.7899932861328	171.88999938964844	170.88543701171875	1559600
146	2021-02-19	172.3800048828125	173.75999450683594	169.67999267578125	171.33999633789062	170.8555145263672	1277600
147	2021-02-22	168.9600067138672	170.0	164.63999938964844	164.94000244140625	164.47361755371094	1415800
148	2021-02-23	163.4199981689453	166.08999633789062	158.16000366210938	165.1999969482422	164.7328643798828	1328100
149	2021-02-24	165.77999877929688	166.92999267578125	160.75	161.0800018310547	160.62452697753906	1470800
150	2021-02-25	162.14999389648438	164.33999633789062	160.25999450683594	161.17999267578125	160.72422790527344	1241700
151	2021-02-26	161.83999633789062	162.3699951171875	158.1300048828125	158.9600067138672	158.51052856445312	1578300
152	2021-03-01	160.30999755859375	163.8699951171875	159.94000244140625	162.5399932861328	162.08038330078125	1182300
153	2021-03-02	163.16000366210938	163.66000366210938	158.2899932861328	158.91000366210938	158.46066284179688	980700
154	2021-03-03	159.44000244140625	161.5800018310547	155.0	155.0800018310547	154.64149475097656	1405700
155	2021-03-04	154.7100067138672	155.13999938964844	148.42999267578125	151.7100067138672	151.28102111816406	1423000
156	2021-03-05	152.92999267578125	155.9600067138672	148.7899932861328	155.82000732421875	155.37940979003906	849900
157	2021-03-08	156.9199981689453	162.72999572753906	156.0399932861328	161.0	160.5447540283203	1365500
158	2021-03-09	164.44000244140625	164.97999572753906	160.4600067138672	160.60000610351562	160.14588928222656	1244700
159	2021-03-10	162.63999938964844	168.80999755859375	162.0399932861328	167.49000549316406	167.0164031982422	1580600
160	2021-03-11	168.6300048828125	173.64999389648438	168.30999755859375	170.22999572753906	169.74864196777344	1314200
161	2021-03-12	171.7899932861328	174.17999267578125	169.25	171.0	170.5164794921875	1884900
162	2021-03-15	171.13999938964844	171.77000427246094	169.75999450683594	171.0	170.5164794921875	848000
163	2021-03-16	170.42999267578125	170.99000549316406	168.8300018310547	170.22000122070312	169.73867797851562	908000
164	2021-03-17	169.75	169.75	165.10000610351562	168.38999938964844	167.91384887695312	1119700
165	2021-03-18	166.60000610351562	171.1999969482422	166.60000610351562	169.2899932861328	168.81129455566406	835200
166	2021-03-19	169.8000030517578	174.0800018310547	168.6199951171875	172.97999572753906	172.49087524414062	2068700
167	2021-03-22	173.7899932861328	174.55999755859375	169.6300048828125	173.5399932861328	173.04928588867188	853800
168	2021-03-23	173.55999755859375	176.82000732421875	171.5800018310547	172.63999938964844	172.15184020996094	1609900
169	2021-03-24	174.52999877929688	174.52999877929688	169.05999755859375	169.05999755859375	168.5819549560547	1104400
170	2021-03-25	169.4499969482422	173.36000061035156	167.64999389648438	172.44000244140625	171.95240783691406	900400
171	2021-03-26	172.77999877929688	178.5800018310547	171.80999755859375	178.47999572753906	177.97531127929688	957800
172	2021-03-29	177.91000366210938	178.55999755859375	175.02000427246094	175.69000244140625	175.19320678710938	757800
173	2021-03-30	175.97999572753906	179.25	175.97999572753906	177.0500030517578	176.5493621826172	927500
174	2021-03-31	178.13999938964844	178.97000122070312	175.3800048828125	177.0800018310547	176.57928466796875	1113800
175	2021-04-01	177.4499969482422	178.0399932861328	175.0500030517578	176.5	176.00091552734375	1039300
176	2021-04-05	177.91000366210938	180.85000610351562	176.72999572753906	180.35000610351562	179.8400421142578	903500
177	2021-04-06	179.8300018310547	180.74000549316406	177.35000610351562	179.50999450683594	179.00241088867188	897800
178	2021-04-07	179.74000549316406	180.22000122070312	175.9499969482422	177.05999755859375	176.55934143066406	871600
179	2021-04-08	177.57000732421875	177.97999572753906	175.3699951171875	176.64999389648438	176.15049743652344	929800
180	2021-04-09	176.75	177.89999389648438	175.4600067138672	177.69000244140625	177.18756103515625	819200
181	2021-04-12	175.64999389648438	178.50999450683594	174.27999877929688	178.13999938964844	177.6362762451172	994100
182	2021-04-13	178.72999572753906	179.6300048828125	176.97999572753906	178.94000244140625	178.43402099609375	989000
183	2021-04-14	178.13999938964844	180.49000549316406	177.52000427246094	177.86000061035156	177.35707092285156	869500
184	2021-04-15	178.2100067138672	178.86000061035156	176.61000061035156	176.94000244140625	176.43968200683594	905500
185	2021-04-16	177.9600067138672	182.8000030517578	177.3000030517578	181.0800018310547	180.56797790527344	3197500
186	2021-04-19	184.3699951171875	184.49000549316406	180.1199951171875	183.0800018310547	182.56231689453125	1311300
187	2021-04-20	183.57000732421875	185.88999938964844	179.0399932861328	181.0500030517578	180.53805541992188	1188600
188	2021-04-21	181.14999389648438	182.77000427246094	179.30999755859375	180.16000366210938	179.65057373046875	1440900
189	2021-04-22	185.9199981689453	191.5399932861328	184.47000122070312	188.11000061035156	187.57809448242188	2499900
190	2021-04-23	187.02000427246094	190.2899932861328	185.39999389648438	189.3800048828125	188.84451293945312	993800
191	2021-04-26	189.35000610351562	191.52000427246094	187.02000427246094	190.9499969482422	190.41006469726562	944800
192	2021-04-27	191.67999267578125	192.83999633789062	188.82000732421875	190.5	189.96133422851562	971600
193	2021-04-28	190.6300048828125	192.24000549316406	188.1199951171875	188.60000610351562	188.06671142578125	695900
194	2021-04-29	189.80999755859375	190.91000366210938	187.41000366210938	190.5	189.96133422851562	660700
195	2021-04-30	188.88999938964844	191.0	186.5	188.60000610351562	188.06671142578125	883200
196	2021-05-03	190.97000122070312	193.5	189.10000610351562	192.83999633789062	192.29470825195312	817100
197	2021-05-04	190.57000732421875	194.60000610351562	188.94000244140625	194.3800048828125	193.8303680419922	1291900
198	2021-05-05	194.22999572753906	195.55999755859375	192.02000427246094	194.61000061035156	194.05970764160156	918100
199	2021-05-06	195.0	196.10000610351562	193.41000366210938	194.88999938964844	194.3389129638672	877600
200	2021-05-07	195.60000610351562	196.1199951171875	193.85000610351562	195.4600067138672	194.90731811523438	638200
201	2021-05-10	196.9600067138672	200.75	195.4499969482422	195.6999969482422	195.14662170410156	854700
202	2021-05-11	194.6300048828125	195.0800018310547	188.50999450683594	191.25999450683594	190.71917724609375	1254100
203	2021-05-12	189.16000366210938	190.47999572753906	181.72999572753906	182.41000366210938	181.8942108154297	1267000
204	2021-05-13	182.6999969482422	186.9499969482422	182.6999969482422	186.5399932861328	186.0125274658203	1096000
205	2021-05-14	186.55999755859375	188.36000061035156	184.9499969482422	187.8800048828125	187.34873962402344	728800
206	2021-05-17	188.4600067138672	189.08999633789062	185.47000122070312	186.38999938964844	185.8629608154297	656600
207	2021-05-18	187.61000061035156	187.61000061035156	183.25999450683594	184.9600067138672	184.43701171875	779500
208	2021-05-19	182.6199951171875	182.72999572753906	176.57000732421875	180.5399932861328	180.0294952392578	1452000
209	2021-05-20	180.8699951171875	184.41000366210938	180.22000122070312	183.89999389648438	183.37998962402344	978100
210	2021-05-21	183.0	185.2100067138672	182.85000610351562	183.33999633789062	183.33999633789062	1544800
211	2021-05-24	184.75	184.7899932861328	181.6199951171875	181.77999877929688	181.77999877929688	791200
212	2021-05-25	181.8300018310547	183.1999969482422	180.0800018310547	180.39999389648438	180.39999389648438	931900
213	2021-05-26	180.3300018310547	183.36000061035156	179.63999938964844	183.02000427246094	183.02000427246094	916400
214	2021-05-27	183.82000732421875	185.25	182.3300018310547	182.77000427246094	182.77000427246094	1106800
215	2021-05-28	184.35000610351562	185.0	181.02000427246094	181.6999969482422	181.6999969482422	809200
216	2021-06-01	182.55999755859375	182.8800048828125	179.5500030517578	181.86000061035156	181.86000061035156	894500
217	2021-06-02	181.83999633789062	181.83999633789062	178.24000549316406	181.14999389648438	181.14999389648438	1273100
218	2021-06-03	180.47000122070312	180.5	175.6999969482422	177.9600067138672	177.9600067138672	1384300
219	2021-06-04	178.80999755859375	181.3000030517578	177.3800048828125	181.05999755859375	181.05999755859375	750400
220	2021-06-07	181.1300048828125	182.47999572753906	179.5500030517578	181.1999969482422	181.1999969482422	713900
221	2021-06-08	181.74000549316406	182.0	180.50999450683594	181.42999267578125	181.42999267578125	954400
222	2021-06-09	182.3000030517578	182.97999572753906	180.3800048828125	181.0399932861328	181.0399932861328	698000
223	2021-06-10	181.57000732421875	182.47000122070312	179.7100067138672	179.83999633789062	179.83999633789062	750100
224	2021-06-11	180.38999938964844	184.32000732421875	179.8699951171875	184.19000244140625	184.19000244140625	650900
225	2021-06-14	183.85000610351562	184.22999572753906	181.4199981689453	183.14999389648438	183.14999389648438	896700
226	2021-06-15	182.75	182.8699951171875	176.72999572753906	179.67999267578125	179.67999267578125	740000
227	2021-06-16	180.6199951171875	180.6199951171875	176.91000366210938	178.08999633789062	178.08999633789062	787200
228	2021-06-17	178.19000244140625	178.6300048828125	172.47999572753906	174.80999755859375	174.80999755859375	1484200
229	2021-06-18	174.27999877929688	174.5800018310547	170.82000732421875	171.27999877929688	171.27999877929688	2184400
230	2021-06-21	172.72999572753906	176.64999389648438	171.75	175.3699951171875	175.3699951171875	1081100
231	2021-06-22	176.25	180.85000610351562	175.8300018310547	180.42999267578125	180.42999267578125	922700
232	2021-06-23	179.5399932861328	180.44000244140625	178.4499969482422	179.47999572753906	179.47999572753906	620000
233	2021-06-24	181.30999755859375	181.57000732421875	179.9499969482422	180.9600067138672	180.9600067138672	621500
234	2021-06-25	181.10000610351562	181.89999389648438	179.6199951171875	180.2899932861328	180.2899932861328	780100
235	2021-06-28	180.80999755859375	183.69000244140625	179.5800018310547	183.4499969482422	183.4499969482422	771300
236	2021-06-29	183.5	188.3000030517578	183.5	187.02999877929688	187.02999877929688	1049100
237	2021-06-30	186.7899932861328	188.0	185.6699981689453	186.05999755859375	186.05999755859375	650400
238	2021-07-01	189.10000610351562	189.30999755859375	187.49000549316406	187.85000610351562	187.85000610351562	644700
239	2021-07-02	187.67999267578125	188.38999938964844	186.4600067138672	187.77000427246094	187.77000427246094	470700
240	2021-07-06	187.8800048828125	188.44000244140625	184.0	186.39999389648438	186.39999389648438	827300
241	2021-07-07	186.39999389648438	188.77999877929688	185.86000061035156	187.6199951171875	187.6199951171875	841000
242	2021-07-08	185.86000061035156	186.9600067138672	183.25999450683594	186.1699981689453	186.1699981689453	915700
243	2021-07-09	187.6999969482422	188.94000244140625	186.05999755859375	186.91000366210938	186.91000366210938	841200
244	2021-07-12	186.55999755859375	187.41000366210938	184.4600067138672	186.77999877929688	186.77999877929688	939700
245	2021-07-13	186.72999572753906	188.44000244140625	185.6699981689453	186.69000244140625	186.69000244140625	829400
246	2021-07-14	187.60000610351562	188.25999450683594	186.05999755859375	187.22000122070312	187.22000122070312	1005600
247	2021-07-15	187.0	192.75	186.5	188.97000122070312	188.97000122070312	1562200
248	2021-07-16	189.17999267578125	191.69000244140625	188.61000061035156	189.0	189.0	1187000
249	2021-07-19	179.60000610351562	182.61000061035156	171.00999450683594	180.94000244140625	180.94000244140625	3291800
250	2021-07-20	181.9600067138672	184.4499969482422	178.0	183.63999938964844	183.63999938964844	1554100
251	2021-07-21	182.52000427246094	183.64999389648438	179.7899932861328	181.14999389648438	181.14999389648438	1029200
252	2021-07-22	181.27999877929688	183.69000244140625	181.2100067138672	182.4199981689453	182.4199981689453	727900
253	2021-07-23	182.97999572753906	187.86000061035156	182.72999572753906	187.6999969482422	187.6999969482422	597800
254	2021-07-26	187.5800018310547	188.9199981689453	186.13999938964844	188.07000732421875	188.07000732421875	775800
255	2021-07-27	186.77000427246094	187.99000549316406	182.52000427246094	184.36000061035156	184.36000061035156	919700
256	2021-07-28	184.7100067138672	185.3300018310547	182.8699951171875	183.49000549316406	183.49000549316406	588700
257	2021-07-29	183.5399932861328	183.67999267578125	180.32000732421875	180.97999572753906	180.97999572753906	1230500
258	2021-07-30	180.1999969482422	183.10000610351562	179.24000549316406	180.92999267578125	180.92999267578125	1278000
259	2021-08-02	181.6699981689453	182.5500030517578	180.22999572753906	180.80999755859375	180.80999755859375	1058600
260	2021-08-03	182.6199951171875	188.82000732421875	181.69000244140625	186.60000610351562	186.60000610351562	1079400
261	2021-08-04	185.36000061035156	186.16000366210938	184.07000732421875	185.42999267578125	185.42999267578125	793300
262	2021-08-05	186.0500030517578	188.39999389648438	185.67999267578125	188.07000732421875	188.07000732421875	775900
263	2021-08-06	188.39999389648438	189.57000732421875	186.0800018310547	187.27000427246094	187.27000427246094	535200
264	2021-08-09	186.9199981689453	188.3300018310547	186.22000122070312	187.5800018310547	187.5800018310547	569200
265	2021-08-10	187.5	191.39999389648438	187.22999572753906	190.6699981689453	190.6699981689453	582200
266	2021-08-11	190.6300048828125	195.0500030517578	190.5399932861328	194.22000122070312	194.22000122070312	784400
267	2021-08-12	194.11000061035156	195.4600067138672	192.75	193.52999877929688	193.52999877929688	538000
268	2021-08-13	194.47999572753906	194.88999938964844	193.00999450683594	193.9199981689453	193.9199981689453	404900
269	2021-08-16	192.9499969482422	196.86000061035156	192.50999450683594	196.77000427246094	196.77000427246094	482200
270	2021-08-17	194.4199981689453	194.5	189.83999633789062	190.94000244140625	190.94000244140625	489200
271	2021-08-18	191.25999450683594	195.72999572753906	191.25999450683594	193.00999450683594	193.00999450683594	546500
272	2021-08-19	191.25999450683594	196.02999877929688	191.0500030517578	194.94000244140625	194.94000244140625	558100
273	2021-08-20	195.02000427246094	199.16000366210938	194.0500030517578	198.11000061035156	198.11000061035156	583100
274	2021-08-23	198.60000610351562	199.0	194.7899932861328	195.00999450683594	195.00999450683594	942600
275	2021-08-24	195.4600067138672	196.2899932861328	193.0500030517578	193.52999877929688	193.52999877929688	656600
276	2021-08-25	193.66000366210938	194.74000549316406	192.5	194.19000244140625	194.19000244140625	684400
277	2021-08-26	194.5399932861328	194.5399932861328	188.52999877929688	189.72999572753906	189.72999572753906	833700
278	2021-08-27	189.64999389648438	192.5	188.1300048828125	192.39999389648438	192.39999389648438	590000
279	2021-08-30	193.24000549316406	195.44000244140625	192.75	193.6300048828125	193.6300048828125	476000
280	2021-08-31	194.14999389648438	196.17999267578125	192.02999877929688	194.25	194.25	876600
281	2021-09-01	194.0399932861328	196.2100067138672	190.5399932861328	195.57000732421875	195.57000732421875	623100
282	2021-09-02	196.72000122070312	197.14999389648438	195.19000244140625	195.60000610351562	195.60000610351562	577200
283	2021-09-03	195.25	198.9499969482422	194.49000549316406	198.8000030517578	198.8000030517578	465100
284	2021-09-07	198.6999969482422	199.94000244140625	197.05999755859375	198.00999450683594	198.00999450683594	797500
285	2021-09-08	198.25	199.75	197.3000030517578	199.3699951171875	199.3699951171875	802400
286	2021-09-09	200.0	202.36000061035156	198.52000427246094	201.67999267578125	201.67999267578125	816100
287	2021-09-10	202.86000061035156	207.5399932861328	201.97999572753906	204.85000610351562	204.85000610351562	1049500
288	2021-09-13	205.3699951171875	206.22000122070312	200.38999938964844	202.0800018310547	202.0800018310547	1495100
289	2021-09-14	202.9499969482422	205.89999389648438	202.08999633789062	205.25999450683594	205.25999450683594	769800
290	2021-09-15	205.10000610351562	205.72999572753906	203.17999267578125	205.07000732421875	205.07000732421875	904500
291	2021-09-16	205.0	210.14999389648438	204.38999938964844	209.4199981689453	209.4199981689453	756100
292	2021-09-17	208.27999877929688	209.25999450683594	206.0	207.16000366210938	207.16000366210938	1194700
293	2021-09-20	204.6999969482422	206.22000122070312	203.2100067138672	205.58999633789062	205.58999633789062	948000
294	2021-09-21	207.11000061035156	208.02000427246094	204.52000427246094	207.02000427246094	207.02000427246094	498500
295	2021-09-22	208.38999938964844	212.16000366210938	206.66000366210938	211.8699951171875	211.8699951171875	678100
296	2021-09-23	213.22999572753906	213.67999267578125	209.27999877929688	210.11000061035156	210.11000061035156	720900
297	2021-09-24	210.16000366210938	210.97999572753906	208.11000061035156	210.72000122070312	210.72000122070312	411900
298	2021-09-27	210.75	212.7899932861328	208.3000030517578	210.30999755859375	210.30999755859375	892300
299	2021-09-28	209.83999633789062	209.83999633789062	206.25	207.02999877929688	207.02999877929688	793800
300	2021-09-29	208.66000366210938	209.91000366210938	207.14999389648438	208.13999938964844	208.13999938964844	652700
301	2021-09-30	206.9499969482422	207.58999633789062	201.8300018310547	202.61000061035156	202.61000061035156	859200
302	2021-10-01	204.0800018310547	204.0800018310547	199.36000061035156	201.36000061035156	201.36000061035156	923100
303	2021-10-04	197.07000732421875	199.41000366210938	192.89999389648438	196.0	196.0	1396300
304	2021-10-05	196.0399932861328	198.5800018310547	195.88999938964844	197.5500030517578	197.5500030517578	740100
305	2021-10-06	196.24000549316406	197.75999450683594	195.1199951171875	196.64999389648438	196.64999389648438	803900
306	2021-10-07	196.39999389648438	200.1699981689453	196.2899932861328	198.0	198.0	970900
307	2021-10-08	198.5399932861328	199.39999389648438	194.49000549316406	194.72000122070312	194.72000122070312	676100
308	2021-10-11	195.27000427246094	196.8300018310547	193.4499969482422	193.52999877929688	193.52999877929688	782000
309	2021-10-12	193.69000244140625	195.24000549316406	192.39999389648438	193.2899932861328	193.2899932861328	533400
310	2021-10-13	194.32000732421875	195.86000061035156	193.1199951171875	194.94000244140625	194.94000244140625	592500
311	2021-10-14	196.6999969482422	198.97999572753906	195.6999969482422	197.2899932861328	197.2899932861328	567100
312	2021-10-15	199.39999389648438	200.3699951171875	197.07000732421875	197.27000427246094	197.27000427246094	679900
313	2021-10-18	196.88999938964844	205.2100067138672	196.47999572753906	204.5	204.5	1198500
314	2021-10-19	205.33999633789062	205.89999389648438	203.10000610351562	203.52999877929688	203.52999877929688	611300
315	2021-10-20	203.52999877929688	205.36000061035156	202.00999450683594	202.3000030517578	202.3000030517578	797100
316	2021-10-21	211.50999450683594	212.8800048828125	207.08999633789062	210.4199981689453	210.4199981689453	1499800
317	2021-10-22	212.5	214.25999450683594	208.1300048828125	208.2100067138672	208.2100067138672	782000
318	2021-10-25	209.30999755859375	213.6699981689453	208.6999969482422	211.02999877929688	211.02999877929688	763200
319	2021-10-26	211.77000427246094	212.1199951171875	206.75999450683594	206.82000732421875	206.82000732421875	801500
320	2021-10-27	207.5	208.6699981689453	205.91000366210938	206.91000366210938	206.91000366210938	614800
321	2021-10-28	207.1199951171875	211.10000610351562	206.8800048828125	210.08999633789062	210.08999633789062	692400
322	2021-10-29	209.64999389648438	217.72000122070312	209.64999389648438	217.1699981689453	217.1699981689453	1080500
323	2021-11-01	218.3699951171875	218.72999572753906	213.27999877929688	213.8300018310547	213.8300018310547	644200
324	2021-11-02	214.3699951171875	216.52000427246094	214.3699951171875	215.63999938964844	215.63999938964844	554100
325	2021-11-03	215.8300018310547	217.1300048828125	213.30999755859375	215.77000427246094	215.77000427246094	590400
326	2021-11-04	216.36000061035156	219.58999633789062	215.35000610351562	218.07000732421875	218.07000732421875	525600
327	2021-11-05	219.22000122070312	220.4600067138672	216.97999572753906	220.0500030517578	220.0500030517578	787100
328	2021-11-08	220.69000244140625	221.6699981689453	217.86000061035156	221.39999389648438	221.39999389648438	845000
329	2021-11-09	221.49000549316406	224.8300018310547	219.5800018310547	220.86000061035156	220.86000061035156	595400
330	2021-11-10	219.3800048828125	220.88999938964844	216.24000549316406	217.25999450683594	217.25999450683594	472600
331	2021-11-11	218.0500030517578	219.41000366210938	216.7899932861328	218.6300048828125	218.6300048828125	463100
332	2021-11-12	219.10000610351562	221.52999877929688	218.2899932861328	221.16000366210938	221.16000366210938	492000
333	2021-11-15	222.42999267578125	223.60000610351562	221.1699981689453	222.88999938964844	222.88999938964844	511300
334	2021-11-16	225.08999633789062	230.24000549316406	223.60000610351562	229.0800018310547	229.0800018310547	1047500
335	2021-11-17	229.4600067138672	230.8699951171875	224.89999389648438	226.3300018310547	226.3300018310547	729600
336	2021-11-18	229.19000244140625	229.47000122070312	225.9600067138672	229.22999572753906	229.22999572753906	638200
337	2021-11-19	228.6300048828125	231.8699951171875	227.97999572753906	230.55999755859375	230.55999755859375	941300
338	2021-11-22	232.00999450683594	232.4499969482422	228.5	228.99000549316406	228.99000549316406	578500
339	2021-11-23	229.25999450683594	229.36000061035156	221.99000549316406	225.3000030517578	225.3000030517578	689800
340	2021-11-24	223.32000732421875	226.11000061035156	222.02999877929688	225.82000732421875	225.82000732421875	427300
341	2021-11-26	223.33999633789062	230.36000061035156	223.3000030517578	228.36000061035156	228.36000061035156	592600
342	2021-11-29	228.83999633789062	230.52000427246094	226.22000122070312	226.6999969482422	226.6999969482422	591000
343	2021-11-30	226.6999969482422	232.27999877929688	223.39999389648438	225.3300018310547	225.3300018310547	1554200
344	2021-12-01	226.11000061035156	229.00999450683594	223.9199981689453	223.9199981689453	223.9199981689453	747100
345	2021-12-02	224.32000732421875	229.67999267578125	223.6300048828125	227.64999389648438	227.64999389648438	746000
346	2021-12-03	229.2899932861328	230.91000366210938	226.07000732421875	227.9600067138672	227.9600067138672	702900