Volt/voltron/data/TTWO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	150.0399932861328	156.67999267578125	148.8800048828125	156.02000427246094	156.02000427246094	1641900
3	2020-07-27	157.16000366210938	160.25999450683594	156.6699981689453	159.24000549316406	159.24000549316406	1144100
4	2020-07-28	158.11000061035156	158.94000244140625	156.02000427246094	156.41000366210938	156.41000366210938	732500
5	2020-07-29	157.55999755859375	159.24000549316406	156.86000061035156	157.82000732421875	157.82000732421875	686600
6	2020-07-30	156.72000122070312	160.5500030517578	155.9199981689453	159.55999755859375	159.55999755859375	954800
7	2020-07-31	163.9199981689453	164.11000061035156	160.07000732421875	164.02000427246094	164.02000427246094	1762400
8	2020-08-03	165.63999938964844	169.19000244140625	164.25	167.69000244140625	167.69000244140625	3615000
9	2020-08-04	175.69000244140625	180.61000061035156	172.05999755859375	177.52000427246094	177.52000427246094	4555500
10	2020-08-05	175.6199951171875	177.05999755859375	171.33999633789062	176.02000427246094	176.02000427246094	1646300
11	2020-08-06	176.30999755859375	177.88999938964844	174.11000061035156	177.33999633789062	177.33999633789062	1153200
12	2020-08-07	175.32000732421875	176.5500030517578	171.64999389648438	174.9600067138672	174.9600067138672	1280300
13	2020-08-10	175.10000610351562	175.5	171.8699951171875	174.72999572753906	174.72999572753906	1011700
14	2020-08-11	173.75999450683594	173.75999450683594	165.33999633789062	167.11000061035156	167.11000061035156	1829900
15	2020-08-12	167.02000427246094	170.25999450683594	166.13999938964844	168.11000061035156	168.11000061035156	1233900
16	2020-08-13	169.22000122070312	172.47999572753906	169.1300048828125	171.27999877929688	171.27999877929688	784900
17	2020-08-14	173.25999450683594	175.52000427246094	172.2100067138672	173.41000366210938	173.41000366210938	1085800
18	2020-08-17	175.72000122070312	175.86000061035156	173.80999755859375	175.2100067138672	175.2100067138672	641800
19	2020-08-18	175.6999969482422	177.52999877929688	173.52000427246094	176.97999572753906	176.97999572753906	828000
20	2020-08-19	175.83999633789062	176.86000061035156	171.5500030517578	172.6300048828125	172.6300048828125	1416200
21	2020-08-20	172.0	175.50999450683594	172.0	174.42999267578125	174.42999267578125	1148900
22	2020-08-21	175.0500030517578	175.0500030517578	171.83999633789062	173.13999938964844	173.13999938964844	1093200
23	2020-08-24	173.13999938964844	174.72000122070312	170.55999755859375	172.5500030517578	172.5500030517578	916200
24	2020-08-25	171.99000549316406	173.92999267578125	170.72000122070312	173.02000427246094	173.02000427246094	700600
25	2020-08-26	173.3000030517578	175.5800018310547	172.6999969482422	175.38999938964844	175.38999938964844	892900
26	2020-08-27	175.1199951171875	175.60000610351562	171.1699981689453	172.6699981689453	172.6699981689453	1591300
27	2020-08-28	173.1300048828125	174.07000732421875	170.4600067138672	171.05999755859375	171.05999755859375	858300
28	2020-08-31	170.67999267578125	172.85000610351562	169.57000732421875	171.19000244140625	171.19000244140625	918500
29	2020-09-01	171.77999877929688	174.13999938964844	171.0500030517578	172.5	172.5	913400
30	2020-09-02	172.9600067138672	174.16000366210938	170.25999450683594	172.8300018310547	172.8300018310547	1296200
31	2020-09-03	171.50999450683594	171.8000030517578	164.52000427246094	166.60000610351562	166.60000610351562	1512000
32	2020-09-04	163.9600067138672	165.57000732421875	157.24000549316406	161.7100067138672	161.7100067138672	1507800
33	2020-09-08	157.05999755859375	159.6300048828125	153.3000030517578	156.22000122070312	156.22000122070312	2165600
34	2020-09-09	159.66000366210938	160.36000061035156	156.1199951171875	158.58999633789062	158.58999633789062	1457400
35	2020-09-10	158.5	161.36000061035156	153.61000061035156	154.32000732421875	154.32000732421875	1137500
36	2020-09-11	156.80999755859375	156.80999755859375	151.6300048828125	153.52999877929688	153.52999877929688	1176600
37	2020-09-14	155.19000244140625	157.64999389648438	154.32000732421875	156.47999572753906	156.47999572753906	1022000
38	2020-09-15	157.52999877929688	161.41000366210938	157.32000732421875	160.58999633789062	160.58999633789062	1071100
39	2020-09-16	160.86000061035156	162.97999572753906	156.49000549316406	157.07000732421875	157.07000732421875	1052400
40	2020-09-17	153.58999633789062	159.47000122070312	153.58999633789062	159.4499969482422	159.4499969482422	1310400
41	2020-09-18	161.02999877929688	161.25	157.3699951171875	158.49000549316406	158.49000549316406	1892400
42	2020-09-21	157.05999755859375	164.72999572753906	157.00999450683594	164.33999633789062	164.33999633789062	1508700
43	2020-09-22	166.25	166.86000061035156	161.36000061035156	166.22000122070312	166.22000122070312	1053400
44	2020-09-23	165.5800018310547	166.30999755859375	161.88999938964844	162.30999755859375	162.30999755859375	996600
45	2020-09-24	160.27000427246094	165.92999267578125	160.27000427246094	163.2899932861328	163.2899932861328	768000
46	2020-09-25	162.57000732421875	166.47000122070312	161.5	165.77999877929688	165.77999877929688	829800
47	2020-09-28	167.3699951171875	167.9499969482422	164.82000732421875	167.4600067138672	167.4600067138672	979100
48	2020-09-29	166.60000610351562	167.35000610351562	163.91000366210938	164.33999633789062	164.33999633789062	1216300
49	2020-09-30	164.7899932861328	166.25	162.80999755859375	165.22000122070312	165.22000122070312	929100
50	2020-10-01	166.47999572753906	168.02999877929688	165.67999267578125	166.11000061035156	166.11000061035156	1047400
51	2020-10-02	162.6199951171875	164.1999969482422	157.82000732421875	160.14999389648438	160.14999389648438	1255800
52	2020-10-05	161.92999267578125	164.9600067138672	161.17999267578125	164.75999450683594	164.75999450683594	853600
53	2020-10-06	164.89999389648438	167.0	161.39999389648438	162.1999969482422	162.1999969482422	1064400
54	2020-10-07	162.55999755859375	163.52999877929688	159.49000549316406	160.9600067138672	160.9600067138672	984800
55	2020-10-08	162.4600067138672	162.9199981689453	159.07000732421875	160.4199981689453	160.4199981689453	904800
56	2020-10-09	161.1300048828125	162.6999969482422	160.75999450683594	161.63999938964844	161.63999938964844	611900
57	2020-10-12	164.94000244140625	168.27000427246094	163.92999267578125	167.13999938964844	167.13999938964844	1784900
58	2020-10-13	167.27999877929688	170.1199951171875	164.66000366210938	169.16000366210938	169.16000366210938	1368900
59	2020-10-14	170.41000366210938	170.99000549316406	166.3000030517578	168.94000244140625	168.94000244140625	1123700
60	2020-10-15	166.35000610351562	168.5	165.0500030517578	168.02999877929688	168.02999877929688	881400
61	2020-10-16	169.0	170.8000030517578	167.83999633789062	168.22000122070312	168.22000122070312	2043700
62	2020-10-19	170.52000427246094	172.0	164.4199981689453	165.52999877929688	165.52999877929688	1005400
63	2020-10-20	166.6999969482422	167.11000061035156	164.02999877929688	164.44000244140625	164.44000244140625	1003100
64	2020-10-21	165.75	166.61000061035156	163.50999450683594	164.5500030517578	164.5500030517578	782500
65	2020-10-22	164.27999877929688	164.5500030517578	159.47999572753906	163.2899932861328	163.2899932861328	1387000
66	2020-10-23	164.2899932861328	164.75	161.80999755859375	164.42999267578125	164.42999267578125	646200
67	2020-10-26	163.9600067138672	166.66000366210938	162.02999877929688	165.0500030517578	165.0500030517578	830000
68	2020-10-27	166.3000030517578	167.88999938964844	165.14999389648438	167.36000061035156	167.36000061035156	722200
69	2020-10-28	165.97999572753906	166.75999450683594	163.52999877929688	164.38999938964844	164.38999938964844	845300
70	2020-10-29	164.66000366210938	165.61000061035156	160.5	162.77000427246094	162.77000427246094	1257400
71	2020-10-30	162.4600067138672	162.77000427246094	153.94000244140625	154.9199981689453	154.9199981689453	1678700
72	2020-11-02	156.83999633789062	157.11000061035156	151.0	154.02999877929688	154.02999877929688	1127000
73	2020-11-03	154.77999877929688	160.19000244140625	154.1999969482422	158.8800048828125	158.8800048828125	1163300
74	2020-11-04	161.6300048828125	166.58999633789062	161.19000244140625	163.72000122070312	163.72000122070312	1301300
75	2020-11-05	167.10000610351562	171.5399932861328	164.64999389648438	168.67999267578125	168.67999267578125	2131000
76	2020-11-06	172.77999877929688	179.4600067138672	164.24000549316406	175.19000244140625	175.19000244140625	3182000
77	2020-11-09	169.5	169.83999633789062	156.16000366210938	159.99000549316406	159.99000549316406	3189300
78	2020-11-10	157.75999450683594	157.97999572753906	152.8800048828125	154.88999938964844	154.88999938964844	3032000
79	2020-11-11	157.2100067138672	161.80999755859375	156.50999450683594	161.57000732421875	161.57000732421875	1534700
80	2020-11-12	162.1999969482422	163.99000549316406	159.5800018310547	160.22000122070312	160.22000122070312	1410800
81	2020-11-13	160.1999969482422	162.88999938964844	159.39999389648438	161.8300018310547	161.8300018310547	1148600
82	2020-11-16	161.35000610351562	162.64999389648438	159.55999755859375	162.38999938964844	162.38999938964844	1047000
83	2020-11-17	162.35000610351562	164.9499969482422	161.7899932861328	162.1999969482422	162.1999969482422	946300
84	2020-11-18	161.8800048828125	163.32000732421875	159.83999633789062	161.55999755859375	161.55999755859375	985500
85	2020-11-19	160.1999969482422	168.07000732421875	159.5500030517578	165.5800018310547	165.5800018310547	1688300
86	2020-11-20	165.99000549316406	172.52999877929688	165.22999572753906	170.0500030517578	170.0500030517578	1455300
87	2020-11-23	170.0500030517578	171.58999633789062	166.88999938964844	171.19000244140625	171.19000244140625	1138100
88	2020-11-24	171.10000610351562	171.27000427246094	167.2899932861328	169.8300018310547	169.8300018310547	1222100
89	2020-11-25	170.5500030517578	174.44000244140625	170.5500030517578	173.97999572753906	173.97999572753906	889200
90	2020-11-27	175.8699951171875	177.94000244140625	174.35000610351562	176.41000366210938	176.41000366210938	615100
91	2020-11-30	176.77999877929688	181.7100067138672	175.13999938964844	180.50999450683594	180.50999450683594	2667000
92	2020-12-01	181.5	181.5	175.25	180.05999755859375	180.05999755859375	1151200
93	2020-12-02	178.9499969482422	181.47999572753906	177.7899932861328	181.3000030517578	181.3000030517578	703000
94	2020-12-03	181.3300018310547	184.42999267578125	180.22000122070312	180.75999450683594	180.75999450683594	950900
95	2020-12-04	180.10000610351562	181.64999389648438	178.88999938964844	180.72999572753906	180.72999572753906	1126600
96	2020-12-07	181.3800048828125	184.6999969482422	180.77000427246094	183.38999938964844	183.38999938964844	1335600
97	2020-12-08	184.41000366210938	186.72999572753906	182.44000244140625	183.60000610351562	183.60000610351562	1784900
98	2020-12-09	181.25	185.13999938964844	181.0	183.67999267578125	183.67999267578125	1305800
99	2020-12-10	182.8300018310547	188.5399932861328	182.35000610351562	187.82000732421875	187.82000732421875	1507500
100	2020-12-11	188.19000244140625	191.0	186.83999633789062	190.2100067138672	190.2100067138672	1585800
101	2020-12-14	193.3800048828125	203.69000244140625	193.0	195.1999969482422	195.1999969482422	3660300
102	2020-12-15	195.99000549316406	197.19000244140625	193.6300048828125	194.6999969482422	194.6999969482422	2440200
103	2020-12-16	194.5399932861328	197.8800048828125	193.75	195.1199951171875	195.1199951171875	2920400
104	2020-12-17	197.00999450683594	197.4499969482422	191.75999450683594	197.39999389648438	197.39999389648438	2128400
105	2020-12-18	197.99000549316406	205.83999633789062	197.39999389648438	203.38999938964844	203.38999938964844	5178300
106	2020-12-21	203.9600067138672	204.4199981689453	198.27999877929688	201.77000427246094	201.77000427246094	1087700
107	2020-12-22	202.74000549316406	204.16000366210938	200.5800018310547	201.86000061035156	201.86000061035156	706000
108	2020-12-23	202.8000030517578	203.44000244140625	199.92999267578125	201.82000732421875	201.82000732421875	684500
109	2020-12-24	202.47000122070312	204.44000244140625	201.49000549316406	202.5	202.5	211600
110	2020-12-28	204.7899932861328	204.7899932861328	200.5500030517578	201.1199951171875	201.1199951171875	631500
111	2020-12-29	202.14999389648438	204.86000061035156	200.94000244140625	202.4499969482422	202.4499969482422	879200
112	2020-12-30	203.97999572753906	209.25999450683594	202.1699981689453	206.35000610351562	206.35000610351562	1524100
113	2020-12-31	207.0	207.97999572753906	206.05999755859375	207.7899932861328	207.7899932861328	643900
114	2021-01-04	208.6699981689453	208.6699981689453	199.0399932861328	201.85000610351562	201.85000610351562	1849900
115	2021-01-05	202.11000061035156	205.0800018310547	200.1199951171875	204.74000549316406	204.74000549316406	878000
116	2021-01-06	202.4499969482422	206.63999938964844	199.89999389648438	201.52999877929688	201.52999877929688	1140400
117	2021-01-07	204.38999938964844	208.61000061035156	203.1999969482422	208.00999450683594	208.00999450683594	944200
118	2021-01-08	209.07000732421875	211.44000244140625	207.6300048828125	210.42999267578125	210.42999267578125	899700
119	2021-01-11	208.47999572753906	209.1300048828125	206.0800018310547	206.5399932861328	206.5399932861328	839800
120	2021-01-12	206.82000732421875	207.1300048828125	198.86000061035156	199.14999389648438	199.14999389648438	1596700
121	2021-01-13	198.4499969482422	202.38999938964844	197.0	199.5	199.5	1281400
122	2021-01-14	199.16000366210938	201.35000610351562	194.52999877929688	195.47000122070312	195.47000122070312	1407800
123	2021-01-15	195.6999969482422	197.9499969482422	191.80999755859375	196.27999877929688	196.27999877929688	1688200
124	2021-01-19	195.85000610351562	200.02999877929688	195.25	198.72999572753906	198.72999572753906	1678900
125	2021-01-20	201.02999877929688	207.3699951171875	199.83999633789062	207.0500030517578	207.0500030517578	1727100
126	2021-01-21	207.42999267578125	208.72000122070312	203.4199981689453	205.55999755859375	205.55999755859375	890000
127	2021-01-22	204.9199981689453	206.6999969482422	202.7899932861328	204.66000366210938	204.66000366210938	906600
128	2021-01-25	207.77000427246094	208.7100067138672	201.6699981689453	203.99000549316406	203.99000549316406	787400
129	2021-01-26	203.77000427246094	204.0800018310547	199.2899932861328	199.77999877929688	199.77999877929688	856000
130	2021-01-27	200.27999877929688	201.07000732421875	193.75	195.3800048828125	195.3800048828125	1284900
131	2021-01-28	195.47999572753906	203.0	195.47999572753906	200.3000030517578	200.3000030517578	1160800
132	2021-01-29	198.83999633789062	204.24000549316406	198.61000061035156	200.4499969482422	200.4499969482422	1000100
133	2021-02-01	201.7899932861328	203.91000366210938	198.9499969482422	200.94000244140625	200.94000244140625	1067900
134	2021-02-02	203.5399932861328	208.14999389648438	201.30999755859375	207.11000061035156	207.11000061035156	1122300
135	2021-02-03	207.5500030517578	207.6699981689453	201.8000030517578	202.39999389648438	202.39999389648438	867000
136	2021-02-04	202.7100067138672	205.55999755859375	200.75	201.49000549316406	201.49000549316406	813200
137	2021-02-05	206.27000427246094	211.39999389648438	205.61000061035156	207.49000549316406	207.49000549316406	1586600
138	2021-02-08	210.47999572753906	214.91000366210938	209.44000244140625	213.33999633789062	213.33999633789062	3019400
139	2021-02-09	202.69000244140625	203.86000061035156	197.64999389648438	200.30999755859375	200.30999755859375	5866000
140	2021-02-10	202.50999450683594	203.75	198.5	199.82000732421875	199.82000732421875	2599400
141	2021-02-11	201.69000244140625	201.72999572753906	196.0	197.1199951171875	197.1199951171875	1443000
142	2021-02-12	196.5	200.27999877929688	194.72000122070312	199.86000061035156	199.86000061035156	1264800
143	2021-02-16	200.72999572753906	201.0	194.4499969482422	195.7899932861328	195.7899932861328	1534200
144	2021-02-17	194.6300048828125	196.1699981689453	191.10000610351562	195.92999267578125	195.92999267578125	1066800
145	2021-02-18	192.63999938964844	196.77000427246094	192.55999755859375	196.22999572753906	196.22999572753906	808700
146	2021-02-19	197.9499969482422	198.1300048828125	193.77000427246094	194.86000061035156	194.86000061035156	1087800
147	2021-02-22	191.6199951171875	195.39999389648438	189.52000427246094	189.85000610351562	189.85000610351562	1705400
148	2021-02-23	184.0500030517578	187.13999938964844	181.11000061035156	185.9499969482422	185.9499969482422	2062400
149	2021-02-24	184.8000030517578	187.42999267578125	182.3800048828125	186.99000549316406	186.99000549316406	1218900
150	2021-02-25	186.38999938964844	188.5	181.92999267578125	184.67999267578125	184.67999267578125	1217400
151	2021-02-26	185.3800048828125	186.99000549316406	182.3800048828125	184.4600067138672	184.4600067138672	1476400
152	2021-03-01	186.0	188.1999969482422	185.1699981689453	187.4499969482422	187.4499969482422	671300
153	2021-03-02	188.4499969482422	190.80999755859375	186.30999755859375	188.1699981689453	188.1699981689453	1086900
154	2021-03-03	188.1999969482422	188.1999969482422	179.11000061035156	180.14999389648438	180.14999389648438	1178200
155	2021-03-04	178.97999572753906	180.72000122070312	170.27999877929688	174.02999877929688	174.02999877929688	1624900
156	2021-03-05	173.27999877929688	173.83999633789062	168.33999633789062	170.80999755859375	170.80999755859375	2226400
157	2021-03-08	170.17999267578125	171.2100067138672	161.3300018310547	161.6199951171875	161.6199951171875	2608600
158	2021-03-09	169.0	169.89999389648438	166.6699981689453	168.57000732421875	168.57000732421875	1972300
159	2021-03-10	170.33999633789062	171.39999389648438	163.0	164.82000732421875	164.82000732421875	1194600
160	2021-03-11	168.94000244140625	171.52000427246094	167.8000030517578	170.61000061035156	170.61000061035156	1021800
161	2021-03-12	169.13999938964844	170.63999938964844	166.38999938964844	170.25	170.25	642100
162	2021-03-15	171.77000427246094	171.77000427246094	167.9199981689453	169.1699981689453	169.1699981689453	827700
163	2021-03-16	172.0	174.52000427246094	169.75	173.00999450683594	173.00999450683594	1716600
164	2021-03-17	171.4499969482422	171.80999755859375	165.5	168.91000366210938	168.91000366210938	1611700
165	2021-03-18	167.88999938964844	170.4199981689453	166.55999755859375	167.22000122070312	167.22000122070312	2264300
166	2021-03-19	169.1699981689453	171.49000549316406	168.0800018310547	169.74000549316406	169.74000549316406	1804500
167	2021-03-22	171.2899932861328	173.39999389648438	170.8699951171875	171.8800048828125	171.8800048828125	1127400
168	2021-03-23	172.3300018310547	177.0800018310547	171.55999755859375	173.85000610351562	173.85000610351562	1622700
169	2021-03-24	174.49000549316406	174.49000549316406	169.3300018310547	170.25999450683594	170.25999450683594	1126400
170	2021-03-25	169.58999633789062	170.49000549316406	167.11000061035156	169.7899932861328	169.7899932861328	806000
171	2021-03-26	169.2100067138672	174.38999938964844	168.75999450683594	174.2899932861328	174.2899932861328	1066000
172	2021-03-29	173.1199951171875	177.47999572753906	172.80999755859375	176.2899932861328	176.2899932861328	1208600
173	2021-03-30	176.1699981689453	177.3699951171875	174.86000061035156	177.08999633789062	177.08999633789062	2053200
174	2021-03-31	177.38999938964844	178.49000549316406	176.50999450683594	176.6999969482422	176.6999969482422	1134100
175	2021-04-01	177.72999572753906	180.42999267578125	177.67999267578125	180.14999389648438	180.14999389648438	1211600
176	2021-04-05	180.58999633789062	184.33999633789062	178.77000427246094	183.3800048828125	183.3800048828125	1330100
177	2021-04-06	183.30999755859375	185.2899932861328	182.77999877929688	184.0	184.0	1198100
178	2021-04-07	184.0800018310547	185.05999755859375	182.50999450683594	183.64999389648438	183.64999389648438	875800
179	2021-04-08	185.75999450683594	186.2100067138672	182.1300048828125	183.60000610351562	183.60000610351562	1020300
180	2021-04-09	183.57000732421875	184.47999572753906	180.5500030517578	184.02000427246094	184.02000427246094	850900
181	2021-04-12	182.35000610351562	182.9499969482422	180.6999969482422	182.75999450683594	182.75999450683594	861700
182	2021-04-13	184.3699951171875	185.6300048828125	181.63999938964844	182.66000366210938	182.66000366210938	1041800
183	2021-04-14	183.6300048828125	184.8300018310547	180.7899932861328	181.44000244140625	181.44000244140625	841200
184	2021-04-15	181.11000061035156	183.2100067138672	180.5	182.5	182.5	857000
185	2021-04-16	182.75	182.75	177.6699981689453	178.8000030517578	178.8000030517578	1137200
186	2021-04-19	178.25	179.50999450683594	176.11000061035156	177.91000366210938	177.91000366210938	873700
187	2021-04-20	178.57000732421875	178.57000732421875	175.89999389648438	177.89999389648438	177.89999389648438	865100
188	2021-04-21	176.61000061035156	177.17999267578125	174.0500030517578	176.4499969482422	176.4499969482422	1269300
189	2021-04-22	176.3699951171875	179.6999969482422	176.3699951171875	178.3800048828125	178.3800048828125	993200
190	2021-04-23	178.35000610351562	179.4600067138672	174.75999450683594	176.19000244140625	176.19000244140625	1125200
191	2021-04-26	175.47999572753906	177.49000549316406	174.6300048828125	176.42999267578125	176.42999267578125	759600
192	2021-04-27	176.80999755859375	177.36000061035156	173.3800048828125	174.27999877929688	174.27999877929688	1067600
193	2021-04-28	175.77999877929688	176.1199951171875	173.32000732421875	174.3800048828125	174.3800048828125	1150400
194	2021-04-29	175.3000030517578	176.7899932861328	174.11000061035156	176.47000122070312	176.47000122070312	940200
195	2021-04-30	174.52999877929688	176.44000244140625	174.11000061035156	175.3800048828125	175.3800048828125	672100
196	2021-05-03	175.3000030517578	176.2899932861328	169.91000366210938	170.3000030517578	170.3000030517578	1198300
197	2021-05-04	168.35000610351562	169.3300018310547	164.2100067138672	167.52999877929688	167.52999877929688	1469500
198	2021-05-05	168.1999969482422	171.32000732421875	167.0	167.47000122070312	167.47000122070312	1084000
199	2021-05-06	166.74000549316406	168.97999572753906	166.10000610351562	168.63999938964844	168.63999938964844	1081200
200	2021-05-07	170.22999572753906	171.49000549316406	169.08999633789062	170.07000732421875	170.07000732421875	822200
201	2021-05-10	169.4600067138672	171.42999267578125	166.9199981689453	169.02000427246094	169.02000427246094	1274600
202	2021-05-11	166.47000122070312	169.25	166.47000122070312	167.99000549316406	167.99000549316406	1176300
203	2021-05-12	166.5800018310547	167.47999572753906	162.35000610351562	164.25999450683594	164.25999450683594	1038600
204	2021-05-13	164.0800018310547	165.49000549316406	161.6999969482422	162.74000549316406	162.74000549316406	813100
205	2021-05-14	164.8000030517578	167.41000366210938	163.52999877929688	166.99000549316406	166.99000549316406	1524000
206	2021-05-17	166.1199951171875	169.0500030517578	165.6699981689453	168.22000122070312	168.22000122070312	1289700
207	2021-05-18	168.6699981689453	171.4199981689453	166.72000122070312	167.69000244140625	167.69000244140625	3687000
208	2021-05-19	171.0	179.89999389648438	170.7899932861328	179.35000610351562	179.35000610351562	4221600
209	2021-05-20	179.9499969482422	188.33999633789062	179.60000610351562	185.0800018310547	185.0800018310547	2254100
210	2021-05-21	185.83999633789062	187.47999572753906	184.1699981689453	184.36000061035156	184.36000061035156	1365400
211	2021-05-24	184.36000061035156	186.8000030517578	184.25	185.02000427246094	185.02000427246094	1015100
212	2021-05-25	186.0	186.3300018310547	183.5500030517578	184.6199951171875	184.6199951171875	807500
213	2021-05-26	185.47999572753906	188.36000061035156	184.60000610351562	185.6699981689453	185.6699981689453	816900
214	2021-05-27	184.75	187.16000366210938	183.5800018310547	186.47999572753906	186.47999572753906	1549500
215	2021-05-28	186.27999877929688	187.67999267578125	185.2899932861328	185.55999755859375	185.55999755859375	753500
216	2021-06-01	186.8300018310547	187.24000549316406	182.52999877929688	182.75999450683594	182.75999450683594	1127800
217	2021-06-02	181.05999755859375	182.50999450683594	176.0399932861328	176.91000366210938	176.91000366210938	1732500
218	2021-06-03	178.50999450683594	179.86000061035156	176.52999877929688	177.72999572753906	177.72999572753906	1268300
219	2021-06-04	178.5399932861328	184.94000244140625	178.11000061035156	184.4499969482422	184.4499969482422	1321400
220	2021-06-07	183.3800048828125	185.42999267578125	183.3800048828125	184.25999450683594	184.25999450683594	1396800
221	2021-06-08	184.92999267578125	186.58999633789062	184.3699951171875	184.8300018310547	184.8300018310547	891900
222	2021-06-09	184.94000244140625	186.64999389648438	182.89999389648438	183.58999633789062	183.58999633789062	942600
223	2021-06-10	183.41000366210938	185.4199981689453	182.61000061035156	184.97000122070312	184.97000122070312	913900
224	2021-06-11	184.77000427246094	186.63999938964844	183.94000244140625	186.4199981689453	186.4199981689453	660800
225	2021-06-14	186.5	187.89999389648438	185.4600067138672	186.75	186.75	853700
226	2021-06-15	186.35000610351562	186.41000366210938	178.0399932861328	178.60000610351562	178.60000610351562	1497900
227	2021-06-16	177.0	177.52999877929688	168.9600067138672	171.64999389648438	171.64999389648438	3117400
228	2021-06-17	170.80999755859375	173.44000244140625	169.92999267578125	170.5	170.5	1400900
229	2021-06-18	170.85000610351562	172.0	168.67999267578125	171.27999877929688	171.27999877929688	1601600
230	2021-06-21	171.85000610351562	174.32000732421875	169.44000244140625	173.47000122070312	173.47000122070312	1290100
231	2021-06-22	173.72999572753906	175.25	172.92999267578125	174.22999572753906	174.22999572753906	1083100
232	2021-06-23	173.7899932861328	173.8699951171875	170.1300048828125	171.8800048828125	171.8800048828125	1300200
233	2021-06-24	174.27000427246094	175.97999572753906	173.6999969482422	175.05999755859375	175.05999755859375	1375100
234	2021-06-25	175.49000549316406	176.10000610351562	173.38999938964844	173.82000732421875	173.82000732421875	3315200
235	2021-06-28	175.25999450683594	178.9499969482422	174.97000122070312	178.08999633789062	178.08999633789062	1525400
236	2021-06-29	178.00999450683594	179.0500030517578	176.16000366210938	178.10000610351562	178.10000610351562	818100
237	2021-06-30	177.8000030517578	178.77999877929688	176.35000610351562	177.02000427246094	177.02000427246094	1013600
238	2021-07-01	177.52999877929688	179.83999633789062	176.61000061035156	178.97000122070312	178.97000122070312	1052500
239	2021-07-02	180.3000030517578	180.97000122070312	176.02999877929688	177.3000030517578	177.3000030517578	737800
240	2021-07-06	177.39999389648438	177.83999633789062	171.6300048828125	174.07000732421875	174.07000732421875	1176400
241	2021-07-07	174.3699951171875	175.05999755859375	172.63999938964844	173.69000244140625	173.69000244140625	712700
242	2021-07-08	171.39999389648438	171.8300018310547	170.0800018310547	170.6699981689453	170.6699981689453	940500
243	2021-07-09	170.6699981689453	171.1699981689453	169.17999267578125	170.3699951171875	170.3699951171875	917400
244	2021-07-12	172.3699951171875	173.47999572753906	171.47999572753906	172.10000610351562	172.10000610351562	875300
245	2021-07-13	172.5800018310547	175.25	172.08999633789062	173.5500030517578	173.5500030517578	1207200
246	2021-07-14	173.8699951171875	174.5500030517578	170.02000427246094	171.8800048828125	171.8800048828125	692600
247	2021-07-15	171.66000366210938	171.72000122070312	167.05999755859375	168.24000549316406	168.24000549316406	1030200
248	2021-07-16	168.25999450683594	170.89999389648438	168.25999450683594	170.52000427246094	170.52000427246094	899800
249	2021-07-19	169.94000244140625	172.22999572753906	166.61000061035156	168.9600067138672	168.9600067138672	2109700
250	2021-07-20	170.91000366210938	171.10000610351562	167.97000122070312	170.02000427246094	170.02000427246094	861600
251	2021-07-21	170.47000122070312	171.57000732421875	170.13999938964844	170.89999389648438	170.89999389648438	903400
252	2021-07-22	170.67999267578125	171.58999633789062	169.1999969482422	171.27999877929688	171.27999877929688	606200
253	2021-07-23	171.14999389648438	174.08999633789062	169.27000427246094	173.2899932861328	173.2899932861328	1253500
254	2021-07-26	173.6999969482422	173.6999969482422	171.1199951171875	172.89999389648438	172.89999389648438	816900
255	2021-07-27	172.83999633789062	173.25999450683594	164.6300048828125	167.5	167.5	1481500
256	2021-07-28	168.64999389648438	173.11000061035156	168.1699981689453	171.27999877929688	171.27999877929688	1153300
257	2021-07-29	171.1999969482422	172.99000549316406	168.85000610351562	169.99000549316406	169.99000549316406	1037500
258	2021-07-30	168.97000122070312	174.1999969482422	168.5800018310547	173.4199981689453	173.4199981689453	1940700
259	2021-08-02	175.6699981689453	176.82000732421875	173.00999450683594	173.2100067138672	173.2100067138672	2372600
260	2021-08-03	162.99000549316406	162.99000549316406	155.39999389648438	159.86000061035156	159.86000061035156	5935500
261	2021-08-04	161.0800018310547	163.6199951171875	158.13999938964844	158.75	158.75	2136400
262	2021-08-05	158.8300018310547	159.07000732421875	155.7100067138672	156.77999877929688	156.77999877929688	2643200
263	2021-08-06	156.30999755859375	159.77999877929688	156.02999877929688	158.3000030517578	158.3000030517578	2279900
264	2021-08-09	158.27999877929688	161.60000610351562	158.22999572753906	160.57000732421875	160.57000732421875	1145400
265	2021-08-10	160.55999755859375	161.16000366210938	159.08999633789062	159.67999267578125	159.67999267578125	1113500
266	2021-08-11	161.1300048828125	161.2899932861328	158.75999450683594	159.92999267578125	159.92999267578125	1068600
267	2021-08-12	158.75	160.8699951171875	158.27999877929688	160.3699951171875	160.3699951171875	1116400
268	2021-08-13	161.05999755859375	162.66000366210938	159.9600067138672	160.35000610351562	160.35000610351562	926100
269	2021-08-16	159.14999389648438	160.60000610351562	158.97999572753906	160.35000610351562	160.35000610351562	816000
270	2021-08-17	159.3699951171875	163.6300048828125	158.4499969482422	163.47000122070312	163.47000122070312	1311500
271	2021-08-18	163.64999389648438	164.8699951171875	161.5500030517578	161.6199951171875	161.6199951171875	1164100
272	2021-08-19	161.38999938964844	163.7899932861328	160.75999450683594	162.27000427246094	162.27000427246094	767300
273	2021-08-20	161.97999572753906	163.69000244140625	159.41000366210938	160.9600067138672	160.9600067138672	1039700
274	2021-08-23	161.1199951171875	163.92999267578125	160.42999267578125	163.36000061035156	163.36000061035156	782400
275	2021-08-24	164.16000366210938	164.55999755859375	163.1199951171875	163.82000732421875	163.82000732421875	677600
276	2021-08-25	164.07000732421875	164.6199951171875	160.5	160.66000366210938	160.66000366210938	893400
277	2021-08-26	160.6199951171875	160.9600067138672	158.55999755859375	158.8800048828125	158.8800048828125	916300
278	2021-08-27	159.33999633789062	161.3000030517578	158.6699981689453	160.02999877929688	160.02999877929688	1524500
279	2021-08-30	158.99000549316406	159.57000732421875	156.6199951171875	158.13999938964844	158.13999938964844	1106200
280	2021-08-31	158.8300018310547	161.99000549316406	158.25	161.22000122070312	161.22000122070312	1257500
281	2021-09-01	162.35000610351562	163.42999267578125	160.14999389648438	161.92999267578125	161.92999267578125	878700
282	2021-09-02	162.5500030517578	163.69000244140625	161.6300048828125	162.02999877929688	162.02999877929688	730500
283	2021-09-03	161.72000122070312	162.1300048828125	160.35000610351562	160.55999755859375	160.55999755859375	559500
284	2021-09-07	160.6999969482422	161.0399932861328	158.08999633789062	159.11000061035156	159.11000061035156	795300
285	2021-09-08	159.36000061035156	160.17999267578125	157.57000732421875	159.4499969482422	159.4499969482422	605600
286	2021-09-09	158.27000427246094	158.8800048828125	156.6999969482422	157.02999877929688	157.02999877929688	833700
287	2021-09-10	153.10000610351562	156.0	151.7100067138672	153.94000244140625	153.94000244140625	2893500
288	2021-09-13	154.6300048828125	156.39999389648438	152.27999877929688	152.92999267578125	152.92999267578125	1144800
289	2021-09-14	152.5399932861328	153.5399932861328	151.38999938964844	152.14999389648438	152.14999389648438	1350900
290	2021-09-15	152.13999938964844	153.85000610351562	150.41000366210938	152.69000244140625	152.69000244140625	1080600
291	2021-09-16	152.11000061035156	153.2100067138672	151.32000732421875	151.88999938964844	151.88999938964844	863000
292	2021-09-17	149.49000549316406	151.99000549316406	148.8699951171875	151.66000366210938	151.66000366210938	2074700
293	2021-09-20	150.32000732421875	151.9499969482422	147.1199951171875	148.83999633789062	148.83999633789062	1030400
294	2021-09-21	149.19000244140625	149.22000122070312	145.60000610351562	145.72000122070312	145.72000122070312	1040600
295	2021-09-22	145.91000366210938	147.10000610351562	144.5800018310547	145.25	145.25	1650600
296	2021-09-23	147.52999877929688	149.2100067138672	145.75	146.67999267578125	146.67999267578125	1180500
297	2021-09-24	146.52000427246094	148.07000732421875	145.77000427246094	147.36000061035156	147.36000061035156	1023800
298	2021-09-27	146.8800048828125	148.8699951171875	145.4199981689453	148.64999389648438	148.64999389648438	1048800
299	2021-09-28	148.2899932861328	152.14999389648438	148.16000366210938	149.11000061035156	149.11000061035156	1867100
300	2021-09-29	148.74000549316406	152.6999969482422	148.5	151.60000610351562	151.60000610351562	1429000
301	2021-09-30	152.72000122070312	155.36000061035156	152.49000549316406	154.07000732421875	154.07000732421875	1480300
302	2021-10-01	154.3800048828125	160.02999877929688	151.86000061035156	158.5399932861328	158.5399932861328	1868500
303	2021-10-04	157.72000122070312	157.91000366210938	155.41000366210938	157.1300048828125	157.1300048828125	991900
304	2021-10-05	157.17999267578125	162.27999877929688	156.97999572753906	162.02000427246094	162.02000427246094	1712200
305	2021-10-06	161.52999877929688	166.27999877929688	160.47000122070312	165.44000244140625	165.44000244140625	2267600
306	2021-10-07	166.10000610351562	172.22999572753906	165.9499969482422	170.77000427246094	170.77000427246094	1926900
307	2021-10-08	171.36000061035156	175.5500030517578	169.1199951171875	173.69000244140625	173.69000244140625	1824800
308	2021-10-11	173.32000732421875	173.9199981689453	169.77999877929688	170.72000122070312	170.72000122070312	1137500
309	2021-10-12	171.27000427246094	172.41000366210938	170.08999633789062	171.35000610351562	171.35000610351562	652300
310	2021-10-13	171.5800018310547	172.33999633789062	170.24000549316406	170.60000610351562	170.60000610351562	940700
311	2021-10-14	171.1699981689453	172.10000610351562	168.4600067138672	169.3800048828125	169.3800048828125	933300
312	2021-10-15	169.5399932861328	172.6999969482422	169.02000427246094	170.55999755859375	170.55999755859375	1057500
313	2021-10-18	170.5399932861328	172.94000244140625	169.3800048828125	171.75	171.75	607400
314	2021-10-19	172.3800048828125	173.80999755859375	171.0800018310547	172.0399932861328	172.0399932861328	925700
315	2021-10-20	172.69000244140625	174.8699951171875	171.52000427246094	173.5	173.5	628700
316	2021-10-21	173.92999267578125	182.74000549316406	173.0800018310547	182.05999755859375	182.05999755859375	1949000
317	2021-10-22	181.75999450683594	182.5	178.52000427246094	180.75	180.75	1207000
318	2021-10-25	180.3300018310547	183.1300048828125	179.07000732421875	182.99000549316406	182.99000549316406	806300
319	2021-10-26	183.4600067138672	184.74000549316406	181.1300048828125	182.5399932861328	182.5399932861328	761000
320	2021-10-27	182.66000366210938	183.92999267578125	180.02000427246094	180.91000366210938	180.91000366210938	887300
321	2021-10-28	180.25999450683594	187.1300048828125	177.5	181.11000061035156	181.11000061035156	1628700
322	2021-10-29	181.35000610351562	184.47000122070312	179.74000549316406	181.0	181.0	1075600
323	2021-11-01	181.50999450683594	185.22000122070312	181.22000122070312	183.8000030517578	183.8000030517578	1518500
324	2021-11-02	183.0	184.3800048828125	181.60000610351562	183.94000244140625	183.94000244140625	1083200
325	2021-11-03	181.2100067138672	184.7899932861328	179.60000610351562	184.16000366210938	184.16000366210938	1692000
326	2021-11-04	189.00999450683594	193.33999633789062	186.4199981689453	192.91000366210938	192.91000366210938	2941600
327	2021-11-05	192.25999450683594	195.8300018310547	185.6699981689453	187.1999969482422	187.1999969482422	1736100
328	2021-11-08	187.5	187.5500030517578	181.67999267578125	185.13999938964844	185.13999938964844	1219200
329	2021-11-09	186.99000549316406	189.88999938964844	185.9199981689453	186.80999755859375	186.80999755859375	873600
330	2021-11-10	186.2899932861328	186.2899932861328	181.07000732421875	182.75	182.75	1021900
331	2021-11-11	183.19000244140625	186.44000244140625	182.58999633789062	185.7100067138672	185.7100067138672	775000
332	2021-11-12	185.6300048828125	189.50999450683594	183.4499969482422	187.8300018310547	187.8300018310547	1116000
333	2021-11-15	185.19000244140625	185.19000244140625	174.82000732421875	177.60000610351562	177.60000610351562	2128200
334	2021-11-16	177.80999755859375	181.4499969482422	177.60000610351562	179.69000244140625	179.69000244140625	1441600
335	2021-11-17	178.99000549316406	180.52000427246094	176.27999877929688	177.0399932861328	177.0399932861328	1490000
336	2021-11-18	176.91000366210938	176.99000549316406	171.44000244140625	174.0	174.0	1562600
337	2021-11-19	175.82000732421875	177.13999938964844	170.27000427246094	170.5	170.5	1651600
338	2021-11-22	170.25999450683594	170.52000427246094	164.22000122070312	164.91000366210938	164.91000366210938	1660400
339	2021-11-23	164.27000427246094	166.91000366210938	162.2100067138672	165.1300048828125	165.1300048828125	1172300
340	2021-11-24	164.5	165.16000366210938	162.47000122070312	164.30999755859375	164.30999755859375	858400
341	2021-11-26	166.6999969482422	171.7899932861328	166.2899932861328	169.66000366210938	169.66000366210938	1308100
342	2021-11-29	168.72000122070312	171.4499969482422	164.55999755859375	169.60000610351562	169.60000610351562	1153400
343	2021-11-30	170.14999389648438	171.77000427246094	165.38999938964844	165.8800048828125	165.8800048828125	2341500
344	2021-12-01	165.8000030517578	168.42999267578125	160.22999572753906	160.35000610351562	160.35000610351562	824000
345	2021-12-02	159.5399932861328	163.74000549316406	159.5	161.3800048828125	161.3800048828125	1215200
346	2021-12-03	161.47999572753906	165.99000549316406	159.82000732421875	165.77999877929688	165.77999877929688	1344300