Volt/voltron/data/TT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	105.4800033569336	105.72000122070312	103.02999877929688	103.76000213623047	101.58987426757812	1006900
3	2020-07-27	103.63999938964844	104.9000015258789	102.26000213623047	104.55000305175781	102.36335754394531	1159600
4	2020-07-28	103.9000015258789	105.0999984741211	103.44000244140625	103.70999908447266	101.54093170166016	1361100
5	2020-07-29	117.0	117.0	110.38999938964844	110.47000122070312	108.15953826904297	2376700
6	2020-07-30	109.0	112.20999908447266	108.62000274658203	110.86000061035156	108.5413818359375	2037800
7	2020-07-31	110.69999694824219	112.08999633789062	109.11000061035156	111.87000274658203	109.53025817871094	1273500
8	2020-08-03	111.69000244140625	112.72000122070312	111.5199966430664	112.19000244140625	109.84356689453125	1303000
9	2020-08-04	111.5199966430664	112.33000183105469	110.13999938964844	112.27999877929688	109.93167877197266	1208000
10	2020-08-05	113.0	115.79000091552734	113.0	115.1500015258789	112.74165344238281	1283700
11	2020-08-06	114.58000183105469	115.9800033569336	113.29000091552734	115.48999786376953	113.07453918457031	1150200
12	2020-08-07	115.83000183105469	117.12000274658203	115.80000305175781	116.8499984741211	114.40611267089844	1057500
13	2020-08-10	116.7699966430664	119.05000305175781	116.72000122070312	118.8499984741211	116.36427307128906	1278700
14	2020-08-11	120.25	121.91000366210938	119.26000213623047	119.80000305175781	117.29441833496094	1411600
15	2020-08-12	120.30000305175781	122.19000244140625	119.5199966430664	120.19999694824219	117.68602752685547	1012400
16	2020-08-13	119.58999633789062	119.9800033569336	118.25	118.37000274658203	115.89431762695312	1100100
17	2020-08-14	117.7699966430664	119.44000244140625	117.27999877929688	118.87999725341797	116.39364624023438	1373900
18	2020-08-17	118.93000030517578	119.51000213623047	117.91000366210938	119.36000061035156	116.86360168457031	1708300
19	2020-08-18	119.22000122070312	119.69000244140625	117.97000122070312	118.02999877929688	115.5614242553711	810300
20	2020-08-19	118.01000213623047	119.18000030517578	117.16000366210938	117.4000015258789	114.9446029663086	759300
21	2020-08-20	116.55999755859375	117.44000244140625	115.87999725341797	116.0199966430664	113.59346008300781	794700
22	2020-08-21	116.25	117.68000030517578	115.75	117.56999969482422	115.11103820800781	986300
23	2020-08-24	118.43000030517578	119.01000213623047	117.70999908447266	118.91999816894531	116.43279266357422	737600
24	2020-08-25	119.58999633789062	119.58999633789062	117.55999755859375	118.45999908447266	115.982421875	577800
25	2020-08-26	119.22000122070312	120.37999725341797	118.47000122070312	120.08000183105469	117.56855773925781	781600
26	2020-08-27	120.83000183105469	121.04000091552734	118.91000366210938	118.91999816894531	116.43279266357422	805300
27	2020-08-28	119.08999633789062	120.33000183105469	118.38999938964844	120.30000305175781	117.78395080566406	711800
28	2020-08-31	119.9000015258789	120.12999725341797	118.27999877929688	118.38999938964844	115.91389465332031	929600
29	2020-09-01	117.62999725341797	120.31999969482422	117.04000091552734	120.19999694824219	117.68602752685547	788800
30	2020-09-02	120.19999694824219	122.93000030517578	119.76000213623047	122.38999938964844	119.83023834228516	786300
31	2020-09-03	121.9800033569336	122.45999908447266	117.13999938964844	118.12999725341797	116.162353515625	908100
32	2020-09-04	119.25	119.80000305175781	116.08000183105469	117.7699966430664	115.808349609375	813400
33	2020-09-08	116.80000305175781	117.94000244140625	115.36000061035156	116.19000244140625	114.25467681884766	1173300
34	2020-09-09	117.11000061035156	119.29000091552734	116.95999908447266	117.06999969482422	115.12001037597656	1117400
35	2020-09-10	117.91000366210938	118.13999938964844	115.27999877929688	115.61000061035156	113.684326171875	816300
36	2020-09-11	116.01000213623047	118.01000213623047	115.87000274658203	116.98999786376953	115.04135131835938	727200
37	2020-09-14	118.1500015258789	119.66999816894531	117.58000183105469	118.98999786376953	117.0080337524414	894800
38	2020-09-15	119.9000015258789	121.33000183105469	119.27999877929688	121.22000122070312	119.20088958740234	1180500
39	2020-09-16	122.0	123.77999877929688	120.91999816894531	122.01000213623047	119.97772979736328	1008600
40	2020-09-17	120.5	125.08000183105469	119.4000015258789	124.87000274658203	122.79010009765625	1518900
41	2020-09-18	124.9000015258789	126.0	122.7300033569336	122.95999908447266	120.91191101074219	1827300
42	2020-09-21	120.88999938964844	120.88999938964844	117.36000061035156	120.08000183105469	118.07988739013672	1114900
43	2020-09-22	120.16999816894531	121.80000305175781	119.94000244140625	121.5199966430664	119.49589538574219	853200
44	2020-09-23	121.33000183105469	122.38999938964844	118.6500015258789	118.79000091552734	116.81136322021484	859700
45	2020-09-24	118.37000274658203	120.58999633789062	117.4000015258789	119.0	117.01786804199219	1049000
46	2020-09-25	117.94999694824219	119.62000274658203	117.12999725341797	118.91000366210938	116.92936706542969	989500
47	2020-09-28	120.97000122070312	122.8499984741211	120.19000244140625	121.51000213623047	119.4860610961914	1354600
48	2020-09-29	121.76000213623047	122.37999725341797	120.86000061035156	121.22000122070312	119.20088958740234	571500
49	2020-09-30	121.76000213623047	123.44999694824219	120.36000061035156	121.25	119.23039245605469	883900
50	2020-10-01	123.05999755859375	123.5	121.2699966430664	121.94999694824219	119.91871643066406	1003600
51	2020-10-02	120.73999786376953	124.91999816894531	120.08000183105469	123.86000061035156	121.79692077636719	1183300
52	2020-10-05	125.45999908447266	128.24000549316406	125.0	126.93000030517578	124.81578826904297	817500
53	2020-10-06	127.62000274658203	128.9499969482422	126.20999908447266	126.58999633789062	124.48143768310547	1154800
54	2020-10-07	127.98999786376953	129.97999572753906	127.37000274658203	127.94000244140625	125.8089599609375	766600
55	2020-10-08	128.83999633789062	129.83999633789062	127.97000122070312	129.8000030517578	127.63797760009766	1052900
56	2020-10-09	130.0	131.52000427246094	128.88999938964844	129.1199951171875	126.96929168701172	807900
57	2020-10-12	130.47999572753906	132.13999938964844	129.85000610351562	131.9600067138672	129.7620086669922	598800
58	2020-10-13	130.75999450683594	132.25999450683594	128.60000610351562	129.25	127.09712982177734	881100
59	2020-10-14	130.25999450683594	130.66000366210938	128.66000366210938	130.1999969482422	128.03131103515625	913400
60	2020-10-15	128.72999572753906	131.52000427246094	128.72999572753906	130.63999938964844	128.4639892578125	754900
61	2020-10-16	130.99000549316406	132.00999450683594	130.63999938964844	131.2100067138672	129.0244903564453	686500
62	2020-10-19	131.22000122070312	132.2100067138672	127.44000244140625	127.5	125.37628173828125	1310300
63	2020-10-20	128.58999633789062	130.6999969482422	128.0	128.72999572753906	126.58580017089844	869200
64	2020-10-21	128.4199981689453	130.36000061035156	128.4199981689453	128.8699951171875	126.72346496582031	1048300
65	2020-10-22	129.49000549316406	130.8000030517578	128.77000427246094	130.4600067138672	128.28697204589844	694000
66	2020-10-23	131.35000610351562	131.60000610351562	128.94000244140625	129.22000122070312	127.06764221191406	1075700
67	2020-10-26	126.72000122070312	127.69999694824219	125.16999816894531	126.1500015258789	124.04877471923828	1191500
68	2020-10-27	126.58000183105469	126.66999816894531	123.08000183105469	123.68000030517578	121.61991882324219	1829200
69	2020-10-28	123.30000305175781	130.47999572753906	123.30000305175781	127.83999633789062	125.71062469482422	1832500
70	2020-10-29	127.8499984741211	133.8699951171875	127.0999984741211	132.0500030517578	129.85049438476562	1740500
71	2020-10-30	132.33999633789062	135.89999389648438	130.3300018310547	132.75	130.53884887695312	1596200
72	2020-11-02	135.1300048828125	137.55999755859375	134.0500030517578	137.5500030517578	135.25888061523438	1112900
73	2020-11-03	138.82000732421875	142.3699951171875	137.83999633789062	141.25999450683594	138.90707397460938	1228700
74	2020-11-04	140.4600067138672	140.4600067138672	135.11000061035156	137.27999877929688	134.99339294433594	1442800
75	2020-11-05	140.0	143.47999572753906	139.92999267578125	141.1199951171875	138.7694091796875	965000
76	2020-11-06	141.33999633789062	145.13999938964844	140.63999938964844	144.32000732421875	141.91612243652344	1173000
77	2020-11-09	150.22999572753906	153.72000122070312	145.60000610351562	145.6699981689453	143.24363708496094	1448100
78	2020-11-10	144.8699951171875	147.89999389648438	143.27000427246094	143.5800018310547	141.18844604492188	2066600
79	2020-11-11	141.77999877929688	143.41000366210938	139.69000244140625	142.9600067138672	140.57876586914062	2039100
80	2020-11-12	141.3800048828125	144.10000610351562	140.4600067138672	143.38999938964844	141.00160217285156	1449100
81	2020-11-13	146.58999633789062	149.16000366210938	145.8000030517578	147.99000549316406	145.5249786376953	1037200
82	2020-11-16	152.4499969482422	152.94000244140625	147.14999389648438	152.44000244140625	149.90086364746094	1861300
83	2020-11-17	150.9600067138672	152.49000549316406	146.86000061035156	148.7899932861328	146.3116455078125	1444300
84	2020-11-18	148.5500030517578	148.89999389648438	144.14999389648438	144.44000244140625	142.03411865234375	2014700
85	2020-11-19	144.0500030517578	147.42999267578125	142.6999969482422	146.7899932861328	144.344970703125	1106200
86	2020-11-20	145.5399932861328	146.5399932861328	143.77999877929688	144.1999969482422	141.79811096191406	1115000
87	2020-11-23	145.1699981689453	147.52999877929688	144.94000244140625	145.9199981689453	143.48948669433594	704600
88	2020-11-24	146.52000427246094	148.07000732421875	145.24000549316406	147.07000732421875	144.6203155517578	1751600
89	2020-11-25	146.74000549316406	147.02000427246094	143.75999450683594	144.97000122070312	142.5552978515625	1308900
90	2020-11-27	146.27999877929688	146.64999389648438	143.32000732421875	143.5	141.10977172851562	905900
91	2020-11-30	143.2100067138672	146.32000732421875	141.74000549316406	146.24000549316406	143.80413818359375	2777800
92	2020-12-01	147.0800018310547	148.25999450683594	145.1999969482422	145.6999969482422	143.27313232421875	1919100
93	2020-12-02	144.1199951171875	145.64999389648438	143.3800048828125	144.33999633789062	141.93576049804688	1348600
94	2020-12-03	144.25999450683594	144.2899932861328	141.5399932861328	141.72000122070312	139.87303161621094	1733800
95	2020-12-04	141.57000732421875	143.27999877929688	141.22999572753906	141.85000610351562	140.0013427734375	1305500
96	2020-12-07	141.8300018310547	142.6999969482422	140.16000366210938	141.1199951171875	139.28082275390625	1076400
97	2020-12-08	141.58999633789062	142.11000061035156	139.80999755859375	139.9600067138672	138.13597106933594	1065000
98	2020-12-09	141.33999633789062	142.25999450683594	139.8300018310547	141.0500030517578	139.21176147460938	1267900
99	2020-12-10	139.80999755859375	141.27999877929688	138.52999877929688	139.22000122070312	137.4055938720703	995300
100	2020-12-11	138.3000030517578	140.0	137.38999938964844	139.94000244140625	138.11622619628906	1096200
101	2020-12-14	140.85000610351562	141.6999969482422	137.0800018310547	137.7100067138672	135.91529846191406	1803500
102	2020-12-15	139.49000549316406	140.63999938964844	138.41000366210938	140.3800048828125	138.55050659179688	1497100
103	2020-12-16	141.25	141.8800048828125	138.38999938964844	138.57000732421875	136.7640838623047	1109600
104	2020-12-17	139.1999969482422	141.67999267578125	138.75999450683594	140.97000122070312	139.1328125	1644300
105	2020-12-18	141.9199981689453	143.00999450683594	139.72999572753906	141.05999755859375	139.22161865234375	2150400
106	2020-12-21	139.3300018310547	143.39999389648438	139.1999969482422	142.14999389648438	140.2974090576172	1243000
107	2020-12-22	142.35000610351562	144.17999267578125	141.05999755859375	143.0	141.13633728027344	1073100
108	2020-12-23	142.9600067138672	144.14999389648438	142.08999633789062	142.5	140.6428680419922	857900
109	2020-12-24	142.9600067138672	144.32000732421875	142.9600067138672	143.66000366210938	141.78775024414062	292000
110	2020-12-28	144.8000030517578	145.67999267578125	144.11000061035156	144.1999969482422	142.32070922851562	615500
111	2020-12-29	145.5	146.5800018310547	141.5	142.89999389648438	141.0376434326172	666500
112	2020-12-30	142.89999389648438	145.57000732421875	142.89999389648438	144.8300018310547	142.9425048828125	658600
113	2020-12-31	144.75	145.33999633789062	143.8000030517578	145.16000366210938	143.26820373535156	738800
114	2021-01-04	144.08999633789062	146.22999572753906	142.69000244140625	143.97999572753906	142.10357666015625	1262000
115	2021-01-05	144.0500030517578	146.24000549316406	143.91000366210938	145.85000610351562	143.94920349121094	1134400
116	2021-01-06	147.4499969482422	152.25999450683594	147.4499969482422	149.83999633789062	147.88720703125	3425100
117	2021-01-07	153.7100067138672	154.42999267578125	150.41000366210938	153.72000122070312	151.71664428710938	1734100
118	2021-01-08	153.72000122070312	154.3000030517578	149.94000244140625	152.5800018310547	150.59149169921875	1062000
119	2021-01-11	150.16000366210938	153.5	150.08999633789062	152.25	150.26580810546875	860500
120	2021-01-12	152.25999450683594	152.7899932861328	150.14999389648438	151.94000244140625	149.9598388671875	1024100
121	2021-01-13	151.2899932861328	151.82000732421875	149.57000732421875	150.9499969482422	148.98272705078125	1067000
122	2021-01-14	150.99000549316406	152.55999755859375	150.25999450683594	150.75	148.78533935546875	731500
123	2021-01-15	150.75	150.75	147.0500030517578	149.50999450683594	147.56149291992188	1252400
124	2021-01-19	150.16000366210938	155.30999755859375	150.16000366210938	153.49000549316406	151.48963928222656	1701300
125	2021-01-20	153.52000427246094	155.7899932861328	152.6699981689453	155.24000549316406	153.2168426513672	1136200
126	2021-01-21	155.69000244140625	156.27000427246094	153.72999572753906	154.44000244140625	152.42724609375	952900
127	2021-01-22	153.5	154.42999267578125	151.0	152.6699981689453	150.68032836914062	1091300
128	2021-01-25	152.50999450683594	153.00999450683594	147.36000061035156	150.9199981689453	148.95310974121094	1021800
129	2021-01-26	151.64999389648438	151.64999389648438	147.50999450683594	147.88999938964844	145.96261596679688	1468600
130	2021-01-27	144.9499969482422	145.5800018310547	137.97999572753906	138.8300018310547	137.0207061767578	1721600
131	2021-01-28	141.52999877929688	144.17999267578125	139.55999755859375	142.8000030517578	140.93896484375	2342700
132	2021-01-29	141.77000427246094	145.2899932861328	141.0399932861328	143.35000610351562	141.48179626464844	1837200
133	2021-02-01	144.86000061035156	145.4199981689453	142.4199981689453	142.75	140.88961791992188	1593300
134	2021-02-02	144.5500030517578	146.66000366210938	143.97000122070312	144.99000549316406	143.10040283203125	1148600
135	2021-02-03	144.5	146.8699951171875	144.08999633789062	146.3800048828125	144.4722900390625	1249300
136	2021-02-04	147.30999755859375	149.58999633789062	146.52000427246094	148.83999633789062	146.90023803710938	1698400
137	2021-02-05	147.6999969482422	152.3000030517578	147.0800018310547	149.35000610351562	147.40357971191406	2031600
138	2021-02-08	151.22999572753906	151.22999572753906	145.8699951171875	148.97999572753906	147.0384063720703	1519800
139	2021-02-09	147.6999969482422	148.55999755859375	145.25	145.7100067138672	143.81103515625	1004600
140	2021-02-10	146.97999572753906	149.22000122070312	144.77999877929688	148.3300018310547	146.39688110351562	935900
141	2021-02-11	148.52999877929688	150.97000122070312	148.52999877929688	150.8699951171875	148.90377807617188	1140700
142	2021-02-12	150.0399932861328	151.44000244140625	148.83999633789062	150.92999267578125	148.96298217773438	659300
143	2021-02-16	150.89999389648438	152.38999938964844	149.1699981689453	151.27999877929688	149.30844116210938	1104600
144	2021-02-17	150.52999877929688	151.91000366210938	149.6699981689453	151.3000030517578	149.32818603515625	772400
145	2021-02-18	150.94000244140625	151.35000610351562	147.55999755859375	149.5	147.5516357421875	1000000
146	2021-02-19	150.49000549316406	154.1699981689453	150.10000610351562	153.9600067138672	151.95350646972656	917200
147	2021-02-22	153.5500030517578	155.6300048828125	152.4600067138672	152.88999938964844	150.89744567871094	1322200
148	2021-02-23	153.36000061035156	153.52000427246094	149.72999572753906	153.1999969482422	151.20339965820312	1068400
149	2021-02-24	152.4499969482422	156.50999450683594	151.9600067138672	155.35000610351562	153.3253936767578	1075600
150	2021-02-25	154.0	155.91000366210938	151.85000610351562	152.47999572753906	150.49278259277344	905900
151	2021-02-26	153.52000427246094	155.36000061035156	152.38999938964844	153.24000549316406	151.24288940429688	1296300
152	2021-03-01	155.41000366210938	161.0	155.41000366210938	158.47000122070312	156.4047393798828	1308400
153	2021-03-02	158.91000366210938	158.91000366210938	155.83999633789062	158.16000366210938	156.09877014160156	1180700
154	2021-03-03	158.4199981689453	159.47999572753906	157.00999450683594	157.5	155.44737243652344	950600
155	2021-03-04	156.66000366210938	157.92999267578125	151.3000030517578	153.39999389648438	151.97007751464844	1416800
156	2021-03-05	155.14999389648438	161.0800018310547	154.16000366210938	160.4199981689453	158.92465209960938	1080900
157	2021-03-08	160.94000244140625	165.86000061035156	159.4199981689453	163.72999572753906	162.20379638671875	1256200
158	2021-03-09	164.63999938964844	165.27000427246094	160.44000244140625	160.47999572753906	158.9840850830078	837300
159	2021-03-10	160.1999969482422	165.4600067138672	159.83999633789062	163.42999267578125	161.90658569335938	1070400
160	2021-03-11	164.19000244140625	164.89999389648438	162.33999633789062	162.94000244140625	161.42117309570312	968600
161	2021-03-12	163.4499969482422	164.07000732421875	162.13999938964844	163.67999267578125	162.15426635742188	1111200
162	2021-03-15	163.82000732421875	168.1199951171875	163.49000549316406	167.99000549316406	166.42410278320312	1023400
163	2021-03-16	167.35000610351562	169.1300048828125	166.25	167.1699981689453	165.61172485351562	1131200
164	2021-03-17	167.75	168.1999969482422	164.30999755859375	165.9600067138672	164.41302490234375	1198600
165	2021-03-18	165.97000122070312	168.8300018310547	165.05999755859375	167.5399932861328	165.978271484375	1012400
166	2021-03-19	167.07000732421875	167.36000061035156	164.05999755859375	164.10000610351562	162.57034301757812	3343600
167	2021-03-22	162.44000244140625	164.75999450683594	161.57000732421875	164.3000030517578	162.7685089111328	923800
168	2021-03-23	162.49000549316406	163.61000061035156	159.57000732421875	160.3300018310547	158.8354949951172	1014000
169	2021-03-24	161.3800048828125	163.1199951171875	160.6699981689453	161.2100067138672	159.70729064941406	1079500
170	2021-03-25	160.3800048828125	164.66000366210938	159.72999572753906	163.92999267578125	162.4019317626953	909100
171	2021-03-26	165.4199981689453	168.1699981689453	164.5399932861328	168.08999633789062	166.52316284179688	807400
172	2021-03-29	169.0	169.47000122070312	166.11000061035156	166.5800018310547	165.02723693847656	723800
173	2021-03-30	165.25	167.77000427246094	165.25	166.9499969482422	165.39378356933594	676200
174	2021-03-31	167.63999938964844	168.64999389648438	165.00999450683594	165.55999755859375	164.01673889160156	1102500
175	2021-04-01	166.8300018310547	166.8300018310547	164.0800018310547	165.44000244140625	163.89785766601562	958900
176	2021-04-05	166.8000030517578	168.16000366210938	166.02999877929688	167.4499969482422	165.88912963867188	850900
177	2021-04-06	168.77000427246094	169.3300018310547	167.4600067138672	167.63999938964844	166.07736206054688	622200
178	2021-04-07	167.2100067138672	168.49000549316406	165.91000366210938	166.5	164.94796752929688	593200
179	2021-04-08	165.42999267578125	167.1999969482422	164.72000122070312	166.5800018310547	165.02723693847656	656300
180	2021-04-09	168.0399932861328	169.6199951171875	166.52000427246094	169.5500030517578	167.9695587158203	821800
181	2021-04-12	168.60000610351562	170.9600067138672	168.42999267578125	170.61000061035156	169.01966857910156	803000
182	2021-04-13	170.64999389648438	171.25999450683594	168.60000610351562	170.7899932861328	169.19798278808594	800500
183	2021-04-14	169.8699951171875	172.05999755859375	169.17999267578125	169.36000061035156	167.7813262939453	916200
184	2021-04-15	170.1699981689453	170.75	168.6699981689453	170.50999450683594	168.92059326171875	642500
185	2021-04-16	171.8300018310547	172.4600067138672	170.7100067138672	171.9600067138672	170.3571014404297	858700
186	2021-04-19	172.72000122070312	172.8000030517578	170.82000732421875	172.27999877929688	170.67410278320312	887300
187	2021-04-20	170.44000244140625	171.67999267578125	166.4600067138672	168.1999969482422	166.6321258544922	976200
188	2021-04-21	169.00999450683594	170.8699951171875	168.0399932861328	170.5	168.9106903076172	770100
189	2021-04-22	171.99000549316406	174.35000610351562	171.52999877929688	171.9499969482422	170.34718322753906	893000
190	2021-04-23	171.83999633789062	175.4499969482422	171.75999450683594	175.3300018310547	173.6956787109375	1057000
191	2021-04-26	176.10000610351562	177.1999969482422	172.47999572753906	172.8300018310547	171.21897888183594	770300
192	2021-04-27	173.08999633789062	174.5399932861328	171.5399932861328	173.8000030517578	172.179931640625	992900
193	2021-04-28	174.47999572753906	175.27999877929688	173.13999938964844	174.36000061035156	172.73471069335938	560300
194	2021-04-29	174.7899932861328	176.0	173.97999572753906	175.58999633789062	173.95323181152344	600300
195	2021-04-30	174.75999450683594	175.49000549316406	173.02999877929688	173.8300018310547	172.20965576171875	1288100
196	2021-05-03	175.32000732421875	175.74000549316406	173.47999572753906	174.75	173.12109375	675600
197	2021-05-04	174.13999938964844	175.22000122070312	172.80999755859375	174.72000122070312	173.0913543701172	971000
198	2021-05-05	175.19000244140625	180.10000610351562	175.19000244140625	178.72000122070312	177.0540771484375	1680300
199	2021-05-06	180.16000366210938	181.92999267578125	178.80999755859375	181.9199981689453	180.22422790527344	988100
200	2021-05-07	181.1699981689453	183.9199981689453	180.00999450683594	183.67999267578125	181.96783447265625	1049600
201	2021-05-10	184.52999877929688	187.97999572753906	184.00999450683594	186.66000366210938	184.92005920410156	1174400
202	2021-05-11	183.50999450683594	184.6699981689453	181.02999877929688	182.75	181.0465087890625	1228400
203	2021-05-12	182.42999267578125	182.7100067138672	178.07000732421875	178.6199951171875	176.95498657226562	1245900
204	2021-05-13	178.14999389648438	183.11000061035156	178.14999389648438	182.11000061035156	180.4124755859375	910700
205	2021-05-14	184.2100067138672	185.35000610351562	182.97000122070312	184.1999969482422	182.48300170898438	829800
206	2021-05-17	184.0	184.97000122070312	181.9600067138672	183.5399932861328	181.8291473388672	745800
207	2021-05-18	183.8699951171875	183.8699951171875	179.08999633789062	179.24000549316406	177.56922912597656	1135500
208	2021-05-19	177.38999938964844	178.61000061035156	174.0500030517578	178.3699951171875	176.70733642578125	1321400
209	2021-05-20	178.99000549316406	181.16000366210938	177.97000122070312	180.4499969482422	178.7679443359375	810200
210	2021-05-21	181.4600067138672	183.3699951171875	181.13999938964844	182.08999633789062	180.3926544189453	688300
211	2021-05-24	183.42999267578125	183.64999389648438	181.6999969482422	182.10000610351562	180.40255737304688	773800
212	2021-05-25	182.10000610351562	183.9600067138672	181.83999633789062	182.60000610351562	180.8979034423828	817300
213	2021-05-26	182.99000549316406	183.64999389648438	181.77000427246094	183.5500030517578	181.8390655517578	921000
214	2021-05-27	185.52999877929688	186.02000427246094	183.77000427246094	185.8000030517578	184.06808471679688	1116700
215	2021-05-28	186.86000061035156	187.0	185.22000122070312	186.39999389648438	184.6624755859375	1039500
216	2021-06-01	188.4499969482422	189.92999267578125	186.2100067138672	187.5399932861328	185.79183959960938	978800
217	2021-06-02	186.7100067138672	187.66000366210938	184.7899932861328	185.11000061035156	183.38450622558594	779000
218	2021-06-03	183.8000030517578	184.0500030517578	181.10000610351562	183.36000061035156	182.2316436767578	961800
219	2021-06-04	183.27999877929688	183.97000122070312	180.69000244140625	181.63999938964844	180.52223205566406	1280800
220	2021-06-07	182.0	182.8699951171875	181.00999450683594	182.07000732421875	180.9495849609375	1172500
221	2021-06-08	182.86000061035156	184.11000061035156	181.4499969482422	183.89999389648438	182.76832580566406	930800
222	2021-06-09	183.25	183.77000427246094	181.39999389648438	182.2899932861328	181.168212890625	952600
223	2021-06-10	183.5500030517578	184.9499969482422	182.4199981689453	183.69000244140625	182.5596160888672	1040300
224	2021-06-11	184.50999450683594	185.27000427246094	183.50999450683594	185.22999572753906	184.0901336669922	973400
225	2021-06-14	184.67999267578125	185.17999267578125	181.4600067138672	182.61000061035156	181.48626708984375	1046400
226	2021-06-15	183.05999755859375	184.99000549316406	182.8699951171875	184.25999450683594	183.12611389160156	946700
227	2021-06-16	183.47999572753906	183.92999267578125	181.1999969482422	182.35000610351562	181.22787475585938	958700
228	2021-06-17	182.4600067138672	183.36000061035156	176.88999938964844	180.0	178.89231872558594	1217200
229	2021-06-18	177.14999389648438	178.4600067138672	172.0800018310547	173.41000366210938	172.34288024902344	3125300
230	2021-06-21	175.11000061035156	179.92999267578125	174.82000732421875	179.55999755859375	178.4550323486328	1225900
231	2021-06-22	180.32000732421875	181.2100067138672	178.92999267578125	180.1199951171875	179.01158142089844	877100
232	2021-06-23	180.7899932861328	180.91000366210938	179.30999755859375	179.72999572753906	178.6239776611328	846300
233	2021-06-24	180.69000244140625	180.72999572753906	179.10000610351562	179.83999633789062	178.73330688476562	927800
234	2021-06-25	180.0399932861328	182.63999938964844	177.89999389648438	180.0	178.89231872558594	4609000
235	2021-06-28	181.3699951171875	183.17999267578125	180.1999969482422	182.74000549316406	181.615478515625	1088100
236	2021-06-29	184.41000366210938	186.88999938964844	182.6300048828125	182.8300018310547	181.7049102783203	1014900
237	2021-06-30	182.3699951171875	184.66000366210938	181.8300018310547	184.13999938964844	183.00685119628906	1096400
238	2021-07-01	185.25	186.3800048828125	184.4600067138672	186.1999969482422	185.05416870117188	988600
239	2021-07-02	185.97000122070312	187.72000122070312	185.77999877929688	187.3000030517578	186.1474151611328	735800
240	2021-07-06	188.41000366210938	188.41000366210938	183.00999450683594	184.97999572753906	183.8416748046875	1545600
241	2021-07-07	184.6300048828125	189.75	184.6300048828125	189.64999389648438	188.48294067382812	1040200
242	2021-07-08	186.5	188.6699981689453	185.7100067138672	187.24000549316406	186.0877685546875	1179100
243	2021-07-09	189.1300048828125	190.97999572753906	188.92999267578125	190.32000732421875	189.14881896972656	1138900
244	2021-07-12	190.27999877929688	193.25	189.2899932861328	192.77000427246094	191.583740234375	937700
245	2021-07-13	192.22000122070312	192.75999450683594	190.74000549316406	191.19000244140625	190.0134735107422	898300
246	2021-07-14	192.05999755859375	193.22999572753906	190.52000427246094	190.94000244140625	189.7650146484375	931600
247	2021-07-15	189.91000366210938	192.49000549316406	189.91000366210938	192.19000244140625	191.00730895996094	905000
248	2021-07-16	193.3800048828125	193.6699981689453	191.75999450683594	192.25999450683594	191.07687377929688	1090700
249	2021-07-19	189.27999877929688	190.52999877929688	188.07000732421875	189.64999389648438	188.48294067382812	1104800
250	2021-07-20	189.92999267578125	197.42999267578125	189.6699981689453	196.47999572753906	195.27090454101562	1335000
251	2021-07-21	197.5	198.9499969482422	197.1300048828125	198.6699981689453	197.4474334716797	730500
252	2021-07-22	199.67999267578125	199.9499969482422	197.5399932861328	198.64999389648438	197.42755126953125	768100
253	2021-07-23	200.0	202.2100067138672	199.6699981689453	201.4499969482422	200.21031188964844	765500
254	2021-07-26	200.89999389648438	201.47000122070312	198.67999267578125	199.75	198.5207977294922	797800
255	2021-07-27	198.61000061035156	201.97000122070312	198.25999450683594	200.77000427246094	199.53451538085938	936200
256	2021-07-28	200.7100067138672	201.86000061035156	198.1999969482422	198.22999572753906	197.01014709472656	1214000
257	2021-07-29	200.11000061035156	202.97000122070312	199.02000427246094	202.61000061035156	201.36317443847656	1225500
258	2021-07-30	201.6199951171875	203.75999450683594	200.36000061035156	203.61000061035156	202.35704040527344	1043200
259	2021-08-02	204.0	205.8800048828125	201.05999755859375	201.1699981689453	199.9320526123047	1045200
260	2021-08-03	202.4600067138672	207.05999755859375	201.22999572753906	206.55999755859375	205.28887939453125	1192100
261	2021-08-04	200.0	202.64999389648438	197.75999450683594	200.27999877929688	199.04751586914062	1346300
262	2021-08-05	201.3000030517578	202.16000366210938	195.1199951171875	195.42999267578125	194.2273712158203	1443400
263	2021-08-06	196.35000610351562	197.9199981689453	194.7100067138672	197.0	195.78770446777344	825600
264	2021-08-09	192.99000549316406	195.0399932861328	192.17999267578125	193.89999389648438	192.706787109375	1808600
265	2021-08-10	193.6699981689453	193.89999389648438	191.07000732421875	192.22000122070312	191.03712463378906	1592900
266	2021-08-11	193.50999450683594	193.97999572753906	191.88999938964844	193.3300018310547	192.14028930664062	1056000
267	2021-08-12	193.8000030517578	194.14999389648438	190.94000244140625	191.80999755859375	190.629638671875	884900
268	2021-08-13	192.0	192.39999389648438	190.07000732421875	191.17999267578125	190.00352478027344	741900
269	2021-08-16	190.72999572753906	195.25999450683594	189.8300018310547	195.1999969482422	193.99879455566406	832400
270	2021-08-17	193.61000061035156	193.9499969482422	191.08999633789062	193.6300048828125	192.43846130371094	839800
271	2021-08-18	192.72999572753906	194.6699981689453	192.27000427246094	192.3000030517578	191.11663818359375	1022100
272	2021-08-19	190.3000030517578	195.27000427246094	189.75	193.9499969482422	192.7564697265625	808500
273	2021-08-20	194.2100067138672	194.7100067138672	192.66000366210938	193.41000366210938	192.2198028564453	815800
274	2021-08-23	195.0399932861328	195.3800048828125	192.89999389648438	194.47999572753906	193.28321838378906	647800
275	2021-08-24	194.66000366210938	196.8800048828125	194.55999755859375	196.58999633789062	195.38023376464844	641100
276	2021-08-25	197.42999267578125	201.6999969482422	197.16000366210938	199.4499969482422	198.22262573242188	1383500
277	2021-08-26	199.0	200.10000610351562	197.94000244140625	199.24000549316406	198.01393127441406	645300
278	2021-08-27	200.64999389648438	201.1999969482422	198.72999572753906	198.77999877929688	197.5567626953125	920700
279	2021-08-30	199.55999755859375	200.94000244140625	198.52999877929688	200.0399932861328	198.80899047851562	640100
280	2021-08-31	200.10000610351562	200.3300018310547	198.14999389648438	198.5	197.27847290039062	1181300
281	2021-09-01	198.85000610351562	198.85000610351562	196.6999969482422	197.8800048828125	196.6623077392578	930300
282	2021-09-02	198.6999969482422	201.07000732421875	198.11000061035156	201.0500030517578	200.41033935546875	865500
283	2021-09-03	200.74000549316406	201.32000732421875	199.33999633789062	199.94000244140625	199.30386352539062	561500
284	2021-09-07	198.14999389648438	198.8300018310547	193.14999389648438	193.41000366210938	192.79464721679688	1041100
285	2021-09-08	192.64999389648438	194.0399932861328	191.1300048828125	193.44000244140625	192.8245391845703	799400
286	2021-09-09	194.0	194.8800048828125	189.9199981689453	190.1699981689453	189.56494140625	1054700
287	2021-09-10	191.75	192.00999450683594	189.91000366210938	190.07000732421875	189.46527099609375	1041000
288	2021-09-13	191.97000122070312	192.22000122070312	187.82000732421875	188.77000427246094	188.16940307617188	902100
289	2021-09-14	188.2899932861328	189.86000061035156	183.25	183.74000549316406	183.15541076660156	1369500
290	2021-09-15	182.88999938964844	188.27999877929688	182.63999938964844	186.97000122070312	186.37513732910156	1421600
291	2021-09-16	186.35000610351562	186.8300018310547	185.24000549316406	185.6199951171875	185.0294189453125	883500
292	2021-09-17	183.5500030517578	184.9600067138672	182.24000549316406	183.8000030517578	183.21522521972656	4398100
293	2021-09-20	181.16000366210938	183.1300048828125	180.14999389648438	183.07000732421875	182.487548828125	1380900
294	2021-09-21	183.75	184.32000732421875	180.91000366210938	181.50999450683594	180.9324951171875	939100
295	2021-09-22	181.3000030517578	183.6999969482422	181.3000030517578	182.3699951171875	181.78976440429688	1085800
296	2021-09-23	183.85000610351562	187.27000427246094	183.7100067138672	186.08999633789062	185.4979248046875	1492500
297	2021-09-24	185.6199951171875	186.72000122070312	182.99000549316406	183.24000549316406	182.65699768066406	957500
298	2021-09-27	182.1999969482422	182.77999877929688	178.25999450683594	179.3800048828125	178.8092803955078	1350700
299	2021-09-28	178.89999389648438	179.22999572753906	176.0399932861328	176.3699951171875	175.80885314941406	1196500
300	2021-09-29	177.1300048828125	177.6999969482422	176.11000061035156	176.41000366210938	175.84872436523438	795400
301	2021-09-30	177.69000244140625	177.86000061035156	172.6300048828125	172.64999389648438	172.10067749023438	1532500
302	2021-10-01	173.5500030517578	175.92999267578125	172.1199951171875	174.74000549316406	174.18405151367188	1217000
303	2021-10-04	174.0800018310547	175.7100067138672	172.24000549316406	174.9600067138672	174.40335083007812	1354000
304	2021-10-05	175.19000244140625	178.82000732421875	174.02999877929688	177.44000244140625	176.87545776367188	1193800
305	2021-10-06	175.0	177.0500030517578	173.8699951171875	176.91000366210938	176.34713745117188	902000
306	2021-10-07	178.50999450683594	179.0	176.61000061035156	177.2100067138672	176.6461944580078	1273000
307	2021-10-08	175.61000061035156	176.38999938964844	171.77000427246094	172.02000427246094	171.4727020263672	1177600
308	2021-10-11	171.3300018310547	171.97999572753906	169.8000030517578	170.0	169.45912170410156	1159800
309	2021-10-12	170.6699981689453	170.69000244140625	168.6199951171875	169.6300048828125	169.09030151367188	1263500
310	2021-10-13	170.72999572753906	171.80999755859375	169.3300018310547	170.6300048828125	170.08712768554688	1060300
311	2021-10-14	172.0500030517578	175.11000061035156	171.7100067138672	175.07000732421875	174.51300048828125	1025900
312	2021-10-15	176.38999938964844	176.97999572753906	173.89999389648438	174.0	173.44639587402344	922100
313	2021-10-18	172.74000549316406	176.27999877929688	172.3800048828125	175.66000366210938	175.1011199951172	850500
314	2021-10-19	177.50999450683594	177.67999267578125	174.9499969482422	175.57000732421875	175.01141357421875	937100
315	2021-10-20	176.25	177.8300018310547	174.72999572753906	176.50999450683594	175.9484100341797	947500
316	2021-10-21	176.36000061035156	181.25	175.67999267578125	181.14999389648438	180.57363891601562	1349800
317	2021-10-22	182.0	183.17999267578125	181.1300048828125	181.16000366210938	180.5836181640625	1322800
318	2021-10-25	179.7899932861328	181.97000122070312	177.0500030517578	180.07000732421875	179.49708557128906	857500
319	2021-10-26	180.63999938964844	181.1199951171875	179.1999969482422	180.05999755859375	179.4871063232422	886800
320	2021-10-27	180.05999755859375	182.11000061035156	177.17999267578125	177.86000061035156	177.2941131591797	806100
321	2021-10-28	178.63999938964844	181.8300018310547	177.83999633789062	181.75	181.17173767089844	697000
322	2021-10-29	180.85000610351562	182.5399932861328	180.16000366210938	180.92999267578125	180.35433959960938	994100
323	2021-11-01	181.44000244140625	183.13999938964844	179.6300048828125	181.3300018310547	180.75308227539062	1078400
324	2021-11-02	181.9199981689453	184.10000610351562	181.05999755859375	183.0	182.41775512695312	1047900
325	2021-11-03	184.17999267578125	184.17999267578125	175.4499969482422	178.3300018310547	177.7626190185547	1807600
326	2021-11-04	179.2100067138672	182.35000610351562	178.8800048828125	180.89999389648438	180.32443237304688	1452600
327	2021-11-05	182.25	185.83999633789062	181.97000122070312	184.69000244140625	184.10238647460938	1503200
328	2021-11-08	186.1999969482422	187.58999633789062	184.5800018310547	187.3000030517578	186.70408630371094	1382800
329	2021-11-09	186.8800048828125	190.0800018310547	186.69000244140625	189.5399932861328	188.93695068359375	1459300
330	2021-11-10	188.42999267578125	190.72000122070312	188.00999450683594	189.4499969482422	188.84722900390625	1230100
331	2021-11-11	190.32000732421875	190.72000122070312	187.66000366210938	188.6699981689453	188.06971740722656	837000
332	2021-11-12	190.2100067138672	192.9499969482422	188.64999389648438	192.91000366210938	192.29623413085938	1069500
333	2021-11-15	192.22999572753906	193.47999572753906	190.17999267578125	191.13999938964844	190.5318603515625	949200
334	2021-11-16	191.6199951171875	195.0	191.0	193.6300048828125	193.01394653320312	942600
335	2021-11-17	194.22999572753906	194.6199951171875	192.05999755859375	194.02000427246094	193.4027099609375	1124000
336	2021-11-18	195.0	195.35000610351562	193.19000244140625	193.58999633789062	192.97406005859375	1038800
337	2021-11-19	193.42999267578125	196.27999877929688	192.14999389648438	195.99000549316406	195.36643981933594	1513600
338	2021-11-22	197.30999755859375	198.77999877929688	196.10000610351562	196.10000610351562	195.47608947753906	1337700
339	2021-11-23	195.58999633789062	198.22000122070312	194.3800048828125	195.57000732421875	194.94776916503906	1510600
340	2021-11-24	194.50999450683594	196.02000427246094	192.74000549316406	195.47999572753906	194.85804748535156	1834500
341	2021-11-26	192.89999389648438	196.1999969482422	192.22999572753906	194.25	193.63197326660156	1270200
342	2021-11-29	196.5	196.5	192.02999877929688	192.92999267578125	192.316162109375	1320500
343	2021-11-30	191.8800048828125	192.91000366210938	186.0	186.64999389648438	186.05613708496094	2558400
344	2021-12-01	189.1699981689453	193.1699981689453	185.22000122070312	185.44000244140625	184.85000610351562	1691900
345	2021-12-02	186.39999389648438	191.77999877929688	185.7100067138672	190.55999755859375	190.55999755859375	1482900
346	2021-12-03	191.66000366210938	193.61000061035156	189.47999572753906	193.3000030517578	193.3000030517578	1270700