Volt/voltron/data/TXN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	129.75	131.97000122070312	128.11000061035156	129.6300048828125	125.6567611694336	5077100
3	2020-07-27	130.35000610351562	132.3300018310547	130.0399932861328	132.1199951171875	128.0704345703125	3874500
4	2020-07-28	130.89999389648438	131.80999755859375	129.72000122070312	130.1300048828125	126.14142608642578	3545300
5	2020-07-29	130.92999267578125	132.3000030517578	130.58999633789062	131.63999938964844	127.60514831542969	2818300
6	2020-07-30	128.4499969482422	129.8699951171875	127.73999786376953	128.88999938964844	125.79951477050781	4146900
7	2020-07-31	128.35000610351562	128.60000610351562	125.43000030517578	127.55000305175781	124.49164581298828	8044000
8	2020-08-03	128.14999389648438	129.5	127.68000030517578	129.32000732421875	126.21920013427734	4311800
9	2020-08-04	129.0399932861328	132.3300018310547	128.7100067138672	132.22999572753906	129.05941772460938	5361500
10	2020-08-05	130.5	132.7899932861328	130.47999572753906	132.6999969482422	129.5181427001953	4370200
11	2020-08-06	132.58999633789062	133.82000732421875	132.02999877929688	133.74000549316406	130.53323364257812	2961800
12	2020-08-07	133.74000549316406	134.11000061035156	132.47000122070312	133.55999755859375	130.35752868652344	2856700
13	2020-08-10	133.22000122070312	135.80999755859375	132.47000122070312	135.41000366210938	132.16317749023438	5526400
14	2020-08-11	136.80999755859375	138.8300018310547	135.64999389648438	136.0399932861328	132.77806091308594	5383800
15	2020-08-12	137.47000122070312	139.13999938964844	136.64999389648438	138.63999938964844	135.3157196044922	3073700
16	2020-08-13	138.11000061035156	138.60000610351562	136.9499969482422	137.14999389648438	133.86143493652344	2945100
17	2020-08-14	137.72999572753906	138.30999755859375	137.0	137.35000610351562	134.05667114257812	2062900
18	2020-08-17	137.86000061035156	139.24000549316406	137.6300048828125	138.27999877929688	134.96435546875	2380400
19	2020-08-18	138.9600067138672	139.4600067138672	138.1999969482422	139.30999755859375	135.96966552734375	2760400
20	2020-08-19	139.6699981689453	140.8800048828125	138.02999877929688	138.47999572753906	135.15956115722656	3803200
21	2020-08-20	137.30999755859375	139.1300048828125	136.6199951171875	138.57000732421875	135.24742126464844	2761200
22	2020-08-21	138.1199951171875	140.49000549316406	137.19000244140625	140.3300018310547	136.9652099609375	4382500
23	2020-08-24	140.86000061035156	141.80999755859375	139.9199981689453	141.02000427246094	137.638671875	2841300
24	2020-08-25	141.5800018310547	142.22000122070312	140.97999572753906	141.66000366210938	138.26332092285156	2840700
25	2020-08-26	141.32000732421875	142.69000244140625	141.1199951171875	142.4499969482422	139.03436279296875	2974100
26	2020-08-27	143.05999755859375	143.22999572753906	140.52000427246094	141.49000549316406	138.09738159179688	2801000
27	2020-08-28	141.50999450683594	143.58999633789062	141.10000610351562	143.49000549316406	140.04942321777344	2884700
28	2020-08-31	142.64999389648438	143.27000427246094	141.82000732421875	142.14999389648438	138.7415313720703	4344600
29	2020-09-01	143.0	145.05999755859375	142.0399932861328	144.9600067138672	141.48419189453125	3563400
30	2020-09-02	146.4499969482422	148.3699951171875	145.49000549316406	147.63999938964844	144.0999298095703	4579200
31	2020-09-03	147.0	147.44000244140625	140.55999755859375	141.6699981689453	138.2730712890625	5866400
32	2020-09-04	140.85000610351562	142.52000427246094	137.7100067138672	140.47000122070312	137.1018524169922	5251600
33	2020-09-08	136.1999969482422	138.7100067138672	135.75	136.0399932861328	132.77806091308594	5893700
34	2020-09-09	138.2100067138672	140.85000610351562	137.19000244140625	139.67999267578125	136.33079528808594	5418500
35	2020-09-10	139.4199981689453	141.25	136.22000122070312	137.19000244140625	133.90048217773438	3985800
36	2020-09-11	138.22000122070312	139.0	135.25	136.3699951171875	133.10012817382812	3524400
37	2020-09-14	138.32000732421875	139.11000061035156	137.6300048828125	138.52999877929688	135.20835876464844	3120400
38	2020-09-15	139.7899932861328	141.82000732421875	139.36000061035156	140.63999938964844	137.26776123046875	2718700
39	2020-09-16	142.08999633789062	142.1300048828125	139.61000061035156	139.67999267578125	136.33079528808594	3591700
40	2020-09-17	136.4199981689453	140.52999877929688	135.9199981689453	140.39999389648438	137.03350830078125	5646100
41	2020-09-18	141.13999938964844	141.8000030517578	137.0	138.66000366210938	135.33523559570312	7025900
42	2020-09-21	135.8699951171875	137.1199951171875	134.32000732421875	136.97999572753906	133.69552612304688	6036000
43	2020-09-22	137.77999877929688	138.82000732421875	135.6300048828125	138.64999389648438	135.3254852294922	3213200
44	2020-09-23	139.08999633789062	139.08999633789062	134.72000122070312	135.16000366210938	131.91917419433594	5766400
45	2020-09-24	134.1199951171875	138.32000732421875	134.1199951171875	136.69000244140625	133.41249084472656	2911000
46	2020-09-25	135.9499969482422	139.10000610351562	134.75	138.32000732421875	135.00340270996094	3036000
47	2020-09-28	140.22000122070312	142.0	139.72000122070312	141.94000244140625	138.53660583496094	3454100
48	2020-09-29	142.2899932861328	143.0500030517578	141.1999969482422	141.5	138.10714721679688	2722900
49	2020-09-30	141.16000366210938	144.25	140.50999450683594	142.7899932861328	139.3662109375	5599600
50	2020-10-01	145.44000244140625	147.22000122070312	143.99000549316406	144.91000366210938	141.43539428710938	4431200
51	2020-10-02	142.0800018310547	143.92999267578125	140.83999633789062	141.08999633789062	137.70697021484375	3928600
52	2020-10-05	142.2899932861328	144.22999572753906	141.57000732421875	144.0800018310547	140.6252899169922	3052800
53	2020-10-06	143.85000610351562	147.13999938964844	142.97000122070312	143.85000610351562	140.40081787109375	3418700
54	2020-10-07	145.33999633789062	147.2899932861328	144.80999755859375	146.75	143.23126220703125	2845500
55	2020-10-08	146.8300018310547	148.30999755859375	146.55999755859375	148.05999755859375	144.50985717773438	2323700
56	2020-10-09	150.0800018310547	151.52000427246094	148.85000610351562	150.91000366210938	147.29151916503906	4209800
57	2020-10-12	152.5800018310547	155.75999450683594	151.8300018310547	154.89999389648438	151.1858367919922	5147800
58	2020-10-13	155.11000061035156	155.8800048828125	153.67999267578125	154.49000549316406	150.78567504882812	3524000
59	2020-10-14	154.5	154.72999572753906	152.17999267578125	152.77000427246094	149.10691833496094	3267400
60	2020-10-15	151.82000732421875	153.0500030517578	150.86000061035156	152.5500030517578	148.89219665527344	2936000
61	2020-10-16	153.97000122070312	154.9199981689453	152.72999572753906	153.1199951171875	149.44851684570312	4599700
62	2020-10-19	153.27999877929688	154.9199981689453	150.25999450683594	150.75999450683594	147.14511108398438	4225400
63	2020-10-20	151.7899932861328	152.24000549316406	149.69000244140625	150.8300018310547	147.2134552001953	3916100
64	2020-10-21	149.10000610351562	149.4600067138672	144.66000366210938	146.1300048828125	142.62612915039062	6700600
65	2020-10-22	146.82000732421875	148.8800048828125	145.8300018310547	148.22000122070312	144.66603088378906	3167200
66	2020-10-23	148.4199981689453	150.0	148.32000732421875	149.9600067138672	146.3643035888672	3509100
67	2020-10-26	148.1999969482422	148.5	144.22000122070312	145.9499969482422	142.45045471191406	4290700
68	2020-10-27	147.6300048828125	148.3300018310547	146.5500030517578	147.1199951171875	143.59237670898438	4102400
69	2020-10-28	144.6999969482422	145.86000061035156	141.75999450683594	143.0	139.5711669921875	7413600
70	2020-10-29	141.69000244140625	147.30999755859375	141.3300018310547	146.19000244140625	143.7097625732422	5600400
71	2020-10-30	145.0	145.9499969482422	142.52999877929688	144.58999633789062	142.1368865966797	5427000
72	2020-11-02	146.4600067138672	146.89999389648438	144.22000122070312	145.60000610351562	143.12977600097656	3756600
73	2020-11-03	146.86000061035156	148.58999633789062	146.66000366210938	147.3000030517578	144.80093383789062	3588600
74	2020-11-04	150.8000030517578	153.5	148.44000244140625	152.02999877929688	149.45068359375	5015300
75	2020-11-05	154.83999633789062	156.3000030517578	154.14999389648438	155.55999755859375	152.9207763671875	4638100
76	2020-11-06	156.0500030517578	158.2100067138672	154.94000244140625	157.74000549316406	155.06381225585938	4217700
77	2020-11-09	162.0	164.6300048828125	156.05999755859375	156.22000122070312	153.569580078125	5308600
78	2020-11-10	155.3800048828125	156.35000610351562	151.02000427246094	151.49000549316406	148.9198455810547	5697900
79	2020-11-11	154.94000244140625	155.94000244140625	153.63999938964844	155.6999969482422	153.05841064453125	3497200
80	2020-11-12	156.02000427246094	156.92999267578125	153.66000366210938	154.5	151.87876892089844	2607100
81	2020-11-13	156.63999938964844	157.97999572753906	155.16000366210938	156.64999389648438	153.99229431152344	2439800
82	2020-11-16	157.27000427246094	159.38999938964844	156.6199951171875	158.30999755859375	155.62413024902344	3456500
83	2020-11-17	157.38999938964844	158.30999755859375	155.17999267578125	155.5	152.86180114746094	3526700
84	2020-11-18	155.74000549316406	156.33999633789062	153.41000366210938	153.5500030517578	150.94488525390625	2998400
85	2020-11-19	153.1199951171875	157.42999267578125	152.7100067138672	157.27000427246094	154.60177612304688	2465300
86	2020-11-20	157.32000732421875	158.75	156.5500030517578	156.82000732421875	154.15940856933594	3013000
87	2020-11-23	156.89999389648438	158.7100067138672	155.13999938964844	157.4199981689453	154.7492218017578	2803000
88	2020-11-24	158.6199951171875	159.4600067138672	156.69000244140625	159.35000610351562	156.646484375	4962800
89	2020-11-25	159.5500030517578	160.02000427246094	157.25999450683594	157.60000610351562	154.92617797851562	3543700
90	2020-11-27	159.3800048828125	160.2899932861328	158.77999877929688	158.99000549316406	156.29258728027344	3084400
91	2020-11-30	159.22999572753906	161.50999450683594	157.72000122070312	161.25	158.51425170898438	4845200
92	2020-12-01	162.6300048828125	164.3300018310547	161.6300048828125	163.49000549316406	160.7162628173828	4894400
93	2020-12-02	162.7899932861328	163.57000732421875	161.82000732421875	162.72000122070312	159.9593048095703	4212300
94	2020-12-03	163.16000366210938	164.55999755859375	161.60000610351562	161.97999572753906	159.2318572998047	4778600
95	2020-12-04	163.00999450683594	166.60000610351562	162.52000427246094	166.52000427246094	163.69483947753906	3741600
96	2020-12-07	166.3699951171875	166.4499969482422	165.24000549316406	166.2899932861328	163.46875	4645300
97	2020-12-08	166.3000030517578	167.24000549316406	165.0	166.67999267578125	163.85211181640625	3259900
98	2020-12-09	164.8000030517578	166.47000122070312	161.9600067138672	162.75999450683594	159.99862670898438	5593900
99	2020-12-10	162.16000366210938	162.8699951171875	160.77999877929688	162.0	159.25152587890625	5597300
100	2020-12-11	160.61000061035156	161.9499969482422	159.6300048828125	160.61000061035156	157.88510131835938	4145800
101	2020-12-14	161.4499969482422	162.75	159.99000549316406	160.1199951171875	157.40341186523438	5994200
102	2020-12-15	162.02000427246094	162.72999572753906	161.2100067138672	162.3800048828125	159.6250762939453	5732100
103	2020-12-16	162.94000244140625	163.36000061035156	160.9199981689453	162.1199951171875	159.36949157714844	3147900
104	2020-12-17	162.91000366210938	163.00999450683594	161.41000366210938	162.69000244140625	159.92982482910156	5253400
105	2020-12-18	163.3699951171875	164.61000061035156	162.10000610351562	164.07000732421875	161.28640747070312	7072600
106	2020-12-21	161.5500030517578	162.8000030517578	159.55999755859375	162.42999267578125	159.67422485351562	3077300
107	2020-12-22	162.19000244140625	163.4600067138672	162.05999755859375	162.52000427246094	159.76271057128906	2640900
108	2020-12-23	162.1999969482422	163.22999572753906	160.80999755859375	160.97999572753906	158.24880981445312	2012400
109	2020-12-24	160.72000122070312	161.85000610351562	160.47999572753906	161.63999938964844	158.8976287841797	1044400
110	2020-12-28	163.75999450683594	163.75999450683594	161.0	161.47000122070312	158.7305145263672	2139300
111	2020-12-29	161.9600067138672	162.67999267578125	160.57000732421875	161.17999267578125	158.4454345703125	2433700
112	2020-12-30	161.88999938964844	163.1300048828125	161.75999450683594	162.6999969482422	159.93963623046875	2213800
113	2020-12-31	162.8699951171875	164.38999938964844	161.88999938964844	164.1300048828125	161.34539794921875	2906200
114	2021-01-04	164.60000610351562	167.83999633789062	160.75999450683594	162.22000122070312	159.46778869628906	4659900
115	2021-01-05	161.6999969482422	163.52999877929688	161.27999877929688	163.41000366210938	160.63758850097656	4734100
116	2021-01-06	162.3000030517578	167.4499969482422	162.07000732421875	164.22000122070312	161.43385314941406	5254400
117	2021-01-07	165.3300018310547	168.6999969482422	164.82000732421875	167.94000244140625	165.09075927734375	5673600
118	2021-01-08	171.1199951171875	172.75	168.86000061035156	171.16000366210938	168.25611877441406	4556500
119	2021-01-11	170.24000549316406	172.0399932861328	169.13999938964844	171.30999755859375	168.40357971191406	4553100
120	2021-01-12	171.2899932861328	173.66000366210938	170.97000122070312	172.3000030517578	169.3767852783203	3406600
121	2021-01-13	172.2899932861328	172.85000610351562	170.8699951171875	171.41000366210938	168.5018768310547	2953900
122	2021-01-14	171.10000610351562	172.5399932861328	170.35000610351562	171.7100067138672	168.7967987060547	3416300
123	2021-01-15	170.97999572753906	171.08999633789062	167.57000732421875	169.19000244140625	166.31954956054688	3734600
124	2021-01-19	171.19000244140625	174.6999969482422	171.19000244140625	174.19000244140625	171.23471069335938	6277800
125	2021-01-20	174.83999633789062	175.17999267578125	172.7899932861328	173.3300018310547	170.38929748535156	4329500
126	2021-01-21	174.4199981689453	175.47000122070312	172.11000061035156	175.10000610351562	172.1292724609375	3583900
127	2021-01-22	174.49000549316406	175.4499969482422	172.75	172.80999755859375	169.87811279296875	3736800
128	2021-01-25	173.3699951171875	174.57000732421875	170.67999267578125	172.9199981689453	169.9862518310547	5401900
129	2021-01-26	172.07000732421875	174.27999877929688	171.3000030517578	171.47000122070312	168.56085205078125	5341900
130	2021-01-27	166.4499969482422	167.6199951171875	162.0399932861328	162.92999267578125	160.16574096679688	10011200
131	2021-01-28	167.8800048828125	171.10000610351562	165.13999938964844	169.22999572753906	166.3588409423828	6796600
132	2021-01-29	166.64999389648438	168.0	164.02000427246094	165.69000244140625	163.86659240722656	5969800
133	2021-02-01	167.36000061035156	173.0	167.02000427246094	172.4600067138672	170.56210327148438	5715600
134	2021-02-02	173.0500030517578	175.6999969482422	172.00999450683594	174.75	172.82688903808594	4861200
135	2021-02-03	174.77999877929688	175.25999450683594	168.5	168.5800018310547	166.7247772216797	5019200
136	2021-02-04	169.9600067138672	172.1199951171875	168.05999755859375	172.0	170.10714721679688	3519800
137	2021-02-05	172.8000030517578	173.17999267578125	168.05999755859375	169.92999267578125	168.05992126464844	4045000
138	2021-02-08	171.33999633789062	175.38999938964844	170.83999633789062	175.1199951171875	173.19281005859375	4597600
139	2021-02-09	174.5	175.22000122070312	173.3300018310547	173.69000244140625	171.77854919433594	2777700
140	2021-02-10	175.1999969482422	176.13999938964844	172.6199951171875	174.36000061035156	172.44117736816406	3414600
141	2021-02-11	176.0	179.64999389648438	175.44000244140625	179.22000122070312	177.24769592285156	4776000
142	2021-02-12	178.0	179.89999389648438	177.3300018310547	179.63999938964844	177.66307067871094	2532500
143	2021-02-16	180.0	181.8000030517578	178.83999633789062	180.75999450683594	178.770751953125	3887600
144	2021-02-17	178.32000732421875	180.2100067138672	176.36000061035156	178.52999877929688	176.56529235839844	4315100
145	2021-02-18	177.42999267578125	177.52000427246094	174.1999969482422	176.50999450683594	174.56752014160156	4195100
146	2021-02-19	177.86000061035156	179.57000732421875	176.63999938964844	178.35000610351562	176.3872833251953	4248500
147	2021-02-22	176.0	176.9199981689453	172.67999267578125	173.08999633789062	171.18515014648438	4386900
148	2021-02-23	174.1699981689453	174.44000244140625	168.50999450683594	172.85000610351562	170.9477996826172	6514400
149	2021-02-24	171.6300048828125	179.77000427246094	170.57000732421875	179.38999938964844	177.41583251953125	5100500
150	2021-02-25	178.5	178.5	170.05999755859375	170.52999877929688	168.65333557128906	6099600
151	2021-02-26	173.27999877929688	173.85000610351562	169.1300048828125	172.27000427246094	170.3741912841797	6060600
152	2021-03-01	174.5	177.86000061035156	173.08999633789062	177.6699981689453	175.71475219726562	4771500
153	2021-03-02	177.57000732421875	177.66000366210938	174.14999389648438	174.88999938964844	172.96534729003906	5401500
154	2021-03-03	174.08999633789062	175.6199951171875	170.36000061035156	170.58999633789062	168.71266174316406	4715900
155	2021-03-04	170.5	170.85000610351562	161.6699981689453	163.25	161.4534454345703	8318900
156	2021-03-05	167.5399932861328	168.8300018310547	162.02999877929688	167.94000244140625	166.0918426513672	5681200
157	2021-03-08	166.38999938964844	168.27000427246094	161.77000427246094	162.11000061035156	160.32598876953125	6065400
158	2021-03-09	167.1699981689453	171.85000610351562	166.2899932861328	170.36000061035156	168.48519897460938	7610300
159	2021-03-10	171.64999389648438	173.0	169.30999755859375	169.4199981689453	167.5555419921875	4270500
160	2021-03-11	172.50999450683594	175.60000610351562	172.47000122070312	174.9499969482422	173.02468872070312	5002700
161	2021-03-12	173.02000427246094	174.10000610351562	170.75	173.57000732421875	171.65988159179688	3514600
162	2021-03-15	173.47000122070312	175.08999633789062	171.75999450683594	174.91000366210938	172.98512268066406	3876500
163	2021-03-16	176.25	178.80999755859375	175.8300018310547	177.13999938964844	175.19058227539062	4132600
164	2021-03-17	175.44000244140625	180.17999267578125	174.4199981689453	179.35000610351562	177.3762664794922	4004800
165	2021-03-18	176.16000366210938	179.77000427246094	174.24000549316406	174.36000061035156	172.44117736816406	4214400
166	2021-03-19	175.69000244140625	178.0500030517578	172.4499969482422	175.97999572753906	174.04335021972656	8447300
167	2021-03-22	178.2899932861328	181.69000244140625	177.75	180.10000610351562	178.11801147460938	4476100
168	2021-03-23	181.91000366210938	182.57000732421875	177.7100067138672	178.77999877929688	176.81253051757812	4688500
169	2021-03-24	179.99000549316406	182.69000244140625	178.77999877929688	178.89999389648438	176.93121337890625	5056100
170	2021-03-25	177.52999877929688	179.4499969482422	173.75	178.49000549316406	176.52572631835938	4878500
171	2021-03-26	177.75999450683594	188.8699951171875	177.00999450683594	188.1999969482422	186.1288604736328	6363500
172	2021-03-29	184.85000610351562	187.6999969482422	183.74000549316406	186.17999267578125	184.13108825683594	4983600
173	2021-03-30	188.50999450683594	188.50999450683594	184.6199951171875	185.94000244140625	183.89373779296875	4458700
174	2021-03-31	187.60000610351562	190.4499969482422	186.52999877929688	188.99000549316406	186.91018676757812	5427500
175	2021-04-01	191.11000061035156	192.5399932861328	190.02000427246094	192.05999755859375	189.94639587402344	4581300
176	2021-04-05	194.0	197.5800018310547	193.6300048828125	196.92999267578125	194.76278686523438	4323900
177	2021-04-06	194.22000122070312	196.83999633789062	193.0399932861328	194.58999633789062	192.44854736328125	3506900
178	2021-04-07	194.4600067138672	194.49000549316406	191.50999450683594	193.08999633789062	190.96505737304688	3678900
179	2021-04-08	196.08999633789062	196.08999633789062	193.35000610351562	195.1999969482422	193.0518341064453	3157200
180	2021-04-09	193.30999755859375	195.55999755859375	192.74000549316406	195.42999267578125	193.279296875	3127300
181	2021-04-12	192.63999938964844	194.72000122070312	191.33999633789062	192.42999267578125	190.31231689453125	4504800
182	2021-04-13	192.13999938964844	193.0	189.75999450683594	191.24000549316406	189.1354217529297	4009300
183	2021-04-14	190.4600067138672	191.5	189.00999450683594	190.3300018310547	188.2354278564453	3555000
184	2021-04-15	191.92999267578125	193.52999877929688	190.82000732421875	193.1699981689453	191.04417419433594	4471900
185	2021-04-16	193.66000366210938	194.77999877929688	191.63999938964844	191.92999267578125	189.81781005859375	5792900
186	2021-04-19	190.35000610351562	191.10000610351562	186.72000122070312	187.05999755859375	185.00140380859375	5334900
187	2021-04-20	186.97999572753906	186.97999572753906	184.27999877929688	185.27000427246094	183.23110961914062	4258900
188	2021-04-21	187.89999389648438	189.13999938964844	184.9600067138672	188.89999389648438	186.82115173339844	4796500
189	2021-04-22	186.66000366210938	188.7899932861328	184.77000427246094	185.8000030517578	183.7552947998047	3853100
190	2021-04-23	187.02000427246094	190.00999450683594	186.50999450683594	188.82000732421875	186.74205017089844	3512400
191	2021-04-26	188.86000061035156	192.17999267578125	187.88999938964844	191.36000061035156	189.25408935546875	3842300
192	2021-04-27	191.05999755859375	192.50999450683594	189.77999877929688	190.2100067138672	188.11676025390625	3864100
193	2021-04-28	181.63999938964844	184.0	180.0	181.82000732421875	179.81907653808594	9434200
194	2021-04-29	183.6300048828125	186.0500030517578	182.64999389648438	185.82000732421875	183.7750701904297	4547300
195	2021-04-30	182.17999267578125	182.89999389648438	179.1300048828125	180.50999450683594	179.50885009765625	6193600
196	2021-05-03	181.49000549316406	181.8000030517578	177.55999755859375	178.8000030517578	177.80833435058594	5136100
197	2021-05-04	178.25999450683594	179.25	175.52999877929688	179.02999877929688	178.0370635986328	5222300
198	2021-05-05	181.00999450683594	183.17999267578125	179.47999572753906	181.64999389648438	180.64251708984375	5257100
199	2021-05-06	181.92999267578125	184.83999633789062	179.9499969482422	184.27000427246094	183.2480010986328	4525800
200	2021-05-07	186.6999969482422	188.10000610351562	185.4199981689453	187.75999450683594	186.71864318847656	4591400
201	2021-05-10	187.2899932861328	187.2899932861328	181.82000732421875	182.0500030517578	181.04031372070312	4580400
202	2021-05-11	178.41000366210938	183.52999877929688	177.41000366210938	183.1999969482422	182.18392944335938	4641300
203	2021-05-12	179.69000244140625	180.10000610351562	176.27000427246094	176.60000610351562	175.62054443359375	5297900
204	2021-05-13	179.99000549316406	180.6300048828125	177.25	178.99000549316406	177.99728393554688	4361000
205	2021-05-14	180.6999969482422	184.9199981689453	179.5	183.27000427246094	182.25355529785156	4433500
206	2021-05-17	182.25	182.3800048828125	178.85000610351562	180.8300018310547	179.82708740234375	4162300
207	2021-05-18	181.11000061035156	181.86000061035156	178.58999633789062	178.8699951171875	177.87794494628906	3454100
208	2021-05-19	175.24000549316406	181.92999267578125	175.0	181.72000122070312	180.71214294433594	4780000
209	2021-05-20	182.27999877929688	186.5399932861328	182.27999877929688	185.3000030517578	184.2722930908203	5387000
210	2021-05-21	186.69000244140625	186.69000244140625	184.13999938964844	185.00999450683594	183.98388671875	3682300
211	2021-05-24	186.4499969482422	189.35000610351562	186.4499969482422	188.69000244140625	187.64349365234375	4175900
212	2021-05-25	189.47000122070312	189.67999267578125	187.8800048828125	188.6999969482422	187.65342712402344	4270100
213	2021-05-26	188.05999755859375	189.77999877929688	186.92999267578125	188.36000061035156	187.31532287597656	4221600
214	2021-05-27	188.74000549316406	190.0500030517578	187.8800048828125	189.1300048828125	188.0810546875	10107700
215	2021-05-28	190.0500030517578	191.02999877929688	189.27000427246094	189.82000732421875	188.76722717285156	3306500
216	2021-06-01	191.3800048828125	192.02999877929688	188.0399932861328	189.0	187.95176696777344	4817300
217	2021-06-02	189.5	190.86000061035156	188.33999633789062	190.75	189.6920623779297	3137900
218	2021-06-03	187.69000244140625	187.86000061035156	184.89999389648438	186.0	184.96839904785156	4205300
219	2021-06-04	187.77999877929688	190.3800048828125	187.47999572753906	190.07000732421875	189.01583862304688	3462900
220	2021-06-07	189.1999969482422	189.8000030517578	187.66000366210938	188.5500030517578	187.50425720214844	2726100
221	2021-06-08	189.97000122070312	189.97000122070312	186.11000061035156	186.92999267578125	185.8932342529297	3063600
222	2021-06-09	188.08999633789062	188.1300048828125	186.1699981689453	186.4499969482422	185.41590881347656	2866900
223	2021-06-10	186.33999633789062	188.89999389648438	185.89999389648438	188.0	186.95730590820312	3188700
224	2021-06-11	188.0800018310547	188.74000549316406	186.94000244140625	188.6699981689453	187.62359619140625	2309400
225	2021-06-14	188.25999450683594	190.35000610351562	187.07000732421875	190.25999450683594	189.20477294921875	3360300
226	2021-06-15	190.4600067138672	190.72999572753906	188.1199951171875	188.61000061035156	187.56393432617188	2600100
227	2021-06-16	189.91000366210938	190.49000549316406	186.3000030517578	187.72999572753906	186.68881225585938	3357900
228	2021-06-17	187.24000549316406	189.52999877929688	186.1999969482422	187.64999389648438	186.6092529296875	3222300
229	2021-06-18	186.00999450683594	186.30999755859375	182.5	183.07000732421875	182.05465698242188	7535200
230	2021-06-21	184.25	186.63999938964844	183.36000061035156	186.11000061035156	185.07778930664062	3771200
231	2021-06-22	185.49000549316406	187.27999877929688	184.33999633789062	187.0399932861328	186.00262451171875	3299700
232	2021-06-23	186.47999572753906	187.47999572753906	185.99000549316406	186.10000610351562	185.06785583496094	2473300
233	2021-06-24	188.0500030517578	188.6999969482422	187.4499969482422	188.61000061035156	187.56393432617188	2876700
234	2021-06-25	188.0500030517578	190.25	187.35000610351562	188.1699981689453	187.12637329101562	4639100
235	2021-06-28	188.97000122070312	192.3800048828125	188.97000122070312	191.52999877929688	190.4677276611328	3228700
236	2021-06-29	191.52000427246094	193.00999450683594	190.92999267578125	192.8800048828125	191.8102569580078	2108700
237	2021-06-30	192.83999633789062	193.0	191.49000549316406	192.3000030517578	191.23345947265625	2687600
238	2021-07-01	192.02000427246094	192.47999572753906	190.05999755859375	190.83999633789062	189.78155517578125	3455900
239	2021-07-02	192.6300048828125	192.8000030517578	190.91000366210938	192.2100067138672	191.1439666748047	2389900
240	2021-07-06	192.5800018310547	192.77000427246094	189.5500030517578	191.1999969482422	190.13955688476562	2619600
241	2021-07-07	192.77000427246094	192.99000549316406	188.97999572753906	189.77999877929688	188.72743225097656	2749500
242	2021-07-08	187.55999755859375	189.3000030517578	185.3699951171875	188.24000549316406	187.19598388671875	3146900
243	2021-07-09	188.1699981689453	190.8699951171875	187.0	190.27000427246094	189.2147216796875	3109200
244	2021-07-12	190.5500030517578	192.02000427246094	190.08999633789062	191.9199981689453	190.85557556152344	4069500
245	2021-07-13	191.22999572753906	192.4600067138672	190.72000122070312	191.1999969482422	190.13955688476562	2695100
246	2021-07-14	193.0	194.08999633789062	190.72999572753906	191.27999877929688	190.2191162109375	3590200
247	2021-07-15	190.47000122070312	191.27999877929688	187.39999389648438	188.25999450683594	187.2158660888672	4259900
248	2021-07-16	189.27000427246094	190.24000549316406	185.72999572753906	186.1199951171875	185.08773803710938	4337500
249	2021-07-19	184.27999877929688	186.3300018310547	183.3699951171875	186.24000549316406	185.2070770263672	4181300
250	2021-07-20	187.05999755859375	189.17999267578125	185.75999450683594	187.77000427246094	186.7285919189453	4287300
251	2021-07-21	188.4499969482422	194.25	188.4499969482422	194.24000549316406	193.16270446777344	6352800
252	2021-07-22	185.74000549316406	187.66000366210938	183.52999877929688	183.91000366210938	182.88999938964844	12673900
253	2021-07-23	184.19000244140625	186.92999267578125	182.16000366210938	186.85000610351562	186.85000610351562	5983000
254	2021-07-26	185.36000061035156	188.99000549316406	185.30999755859375	188.25999450683594	188.25999450683594	4516600
255	2021-07-27	187.52000427246094	187.83999633789062	182.22999572753906	185.1300048828125	185.1300048828125	4649900
256	2021-07-28	186.32000732421875	187.5	185.02000427246094	186.85000610351562	186.85000610351562	2956700
257	2021-07-29	187.83999633789062	190.4600067138672	187.4600067138672	189.8300018310547	189.8300018310547	3081800
258	2021-07-30	188.5	190.9499969482422	188.3699951171875	190.6199951171875	190.6199951171875	2521600
259	2021-08-02	192.39999389648438	193.60000610351562	190.41000366210938	190.72000122070312	190.72000122070312	2922600
260	2021-08-03	190.92999267578125	191.4499969482422	187.44000244140625	189.33999633789062	189.33999633789062	3703400
261	2021-08-04	189.88999938964844	193.3699951171875	189.25	192.3800048828125	192.3800048828125	3793600
262	2021-08-05	193.8000030517578	193.89999389648438	191.58999633789062	193.16000366210938	193.16000366210938	2769500
263	2021-08-06	192.3699951171875	193.6300048828125	192.19000244140625	192.9600067138672	192.9600067138672	2414300
264	2021-08-09	193.27999877929688	193.52999877929688	190.3300018310547	190.4499969482422	190.4499969482422	2395900
265	2021-08-10	190.5399932861328	190.5399932861328	186.82000732421875	189.64999389648438	189.64999389648438	3497100
266	2021-08-11	191.1699981689453	191.1699981689453	188.0	189.5	189.5	2339300
267	2021-08-12	188.85000610351562	189.05999755859375	186.16000366210938	187.8699951171875	187.8699951171875	3949600
268	2021-08-13	187.5399932861328	188.77999877929688	187.0	188.6999969482422	188.6999969482422	1923100
269	2021-08-16	188.49000549316406	189.9600067138672	188.10000610351562	189.85000610351562	189.85000610351562	2506100
270	2021-08-17	188.5500030517578	188.74000549316406	185.10000610351562	186.32000732421875	186.32000732421875	3411800
271	2021-08-18	185.7100067138672	186.55999755859375	183.55999755859375	183.8000030517578	183.8000030517578	2862500
272	2021-08-19	182.75	185.97000122070312	181.9600067138672	185.0399932861328	185.0399932861328	3871700
273	2021-08-20	185.25999450683594	186.16000366210938	183.32000732421875	184.97000122070312	184.97000122070312	3854700
274	2021-08-23	185.8000030517578	188.63999938964844	185.57000732421875	187.85000610351562	187.85000610351562	3529000
275	2021-08-24	187.9199981689453	189.52999877929688	187.52999877929688	187.82000732421875	187.82000732421875	3268200
276	2021-08-25	188.3699951171875	189.1199951171875	187.3300018310547	188.08999633789062	188.08999633789062	3163600
277	2021-08-26	187.66000366210938	188.58999633789062	186.57000732421875	187.97000122070312	187.97000122070312	3643700
278	2021-08-27	188.39999389648438	190.8000030517578	188.05999755859375	190.52000427246094	190.52000427246094	2859800
279	2021-08-30	191.38999938964844	192.2899932861328	190.7100067138672	191.42999267578125	191.42999267578125	2356500
280	2021-08-31	192.10000610351562	192.6999969482422	189.11000061035156	190.91000366210938	190.91000366210938	4227500
281	2021-09-01	191.77999877929688	191.77999877929688	188.1699981689453	188.35000610351562	188.35000610351562	4536600
282	2021-09-02	189.2100067138672	189.4199981689453	188.0399932861328	189.41000366210938	189.41000366210938	2061400
283	2021-09-03	188.6699981689453	190.8300018310547	188.1999969482422	189.8800048828125	189.8800048828125	2103400
284	2021-09-07	189.3300018310547	190.10000610351562	188.47999572753906	189.4600067138672	189.4600067138672	2295900
285	2021-09-08	188.5	189.0399932861328	187.1199951171875	188.8000030517578	188.8000030517578	2021600
286	2021-09-09	189.66000366210938	190.6300048828125	188.25999450683594	188.47000122070312	188.47000122070312	1827900
287	2021-09-10	189.33999633789062	193.4499969482422	189.33999633789062	190.64999389648438	190.64999389648438	3330600
288	2021-09-13	192.9600067138672	194.1300048828125	191.24000549316406	193.97999572753906	193.97999572753906	3687200
289	2021-09-14	195.0	196.33999633789062	193.8000030517578	195.11000061035156	195.11000061035156	3239600
290	2021-09-15	196.1300048828125	197.58999633789062	194.8300018310547	197.5	197.5	3995900
291	2021-09-16	196.58999633789062	197.33999633789062	194.85000610351562	196.82000732421875	196.82000732421875	2661500
292	2021-09-17	197.30999755859375	197.30999755859375	194.61000061035156	196.25	196.25	5819300
293	2021-09-20	192.8800048828125	193.74000549316406	189.75999450683594	192.58999633789062	192.58999633789062	4614300
294	2021-09-21	193.9600067138672	194.49000549316406	190.83999633789062	192.9600067138672	192.9600067138672	3093400
295	2021-09-22	194.75	196.6999969482422	193.74000549316406	195.9199981689453	195.9199981689453	3526100
296	2021-09-23	196.3000030517578	199.10000610351562	195.7899932861328	198.6699981689453	198.6699981689453	2756900
297	2021-09-24	197.3699951171875	200.9199981689453	197.1199951171875	200.64999389648438	200.64999389648438	3191500
298	2021-09-27	198.22999572753906	200.4499969482422	197.6699981689453	200.3300018310547	200.3300018310547	3022300
299	2021-09-28	197.49000549316406	199.11000061035156	194.5500030517578	194.88999938964844	194.88999938964844	4274600
300	2021-09-29	194.52999877929688	195.82000732421875	192.11000061035156	193.07000732421875	193.07000732421875	3436800
301	2021-09-30	194.47999572753906	194.99000549316406	192.10000610351562	192.2100067138672	192.2100067138672	3270800
302	2021-10-01	193.42999267578125	194.3300018310547	190.17999267578125	193.7899932861328	193.7899932861328	2986100
303	2021-10-04	193.0399932861328	194.3800048828125	189.02999877929688	190.39999389648438	190.39999389648438	3934100
304	2021-10-05	192.22999572753906	195.22000122070312	190.67999267578125	193.8800048828125	193.8800048828125	3860200
305	2021-10-06	192.0500030517578	194.66000366210938	191.60000610351562	194.38999938964844	194.38999938964844	3103400
306	2021-10-07	195.80999755859375	197.75	195.02999877929688	195.30999755859375	195.30999755859375	2873200
307	2021-10-08	196.17999267578125	196.3699951171875	193.99000549316406	195.24000549316406	195.24000549316406	2574100
308	2021-10-11	194.88999938964844	196.22999572753906	193.30999755859375	193.3699951171875	193.3699951171875	2280200
309	2021-10-12	193.9199981689453	194.22999572753906	187.33999633789062	188.47999572753906	188.47999572753906	6225100
310	2021-10-13	189.16000366210938	189.3800048828125	186.52000427246094	187.10000610351562	187.10000610351562	3796500
311	2021-10-14	189.3699951171875	192.5800018310547	188.92999267578125	192.49000549316406	192.49000549316406	3412800
312	2021-10-15	192.86000061035156	194.8000030517578	192.63999938964844	194.4499969482422	194.4499969482422	2648900
313	2021-10-18	193.1699981689453	196.05999755859375	191.6199951171875	194.91000366210938	194.91000366210938	2804600
314	2021-10-19	194.61000061035156	198.5399932861328	193.83999633789062	198.22999572753906	198.22999572753906	2666100
315	2021-10-20	198.10000610351562	200.02000427246094	197.0500030517578	199.3800048828125	199.3800048828125	3043300
316	2021-10-21	199.64999389648438	201.5800018310547	199.0	201.2899932861328	201.2899932861328	3276300
317	2021-10-22	201.5500030517578	202.22000122070312	198.13999938964844	199.07000732421875	199.07000732421875	3649200
318	2021-10-25	200.0	202.25999450683594	199.05999755859375	200.1999969482422	200.1999969482422	4254900
319	2021-10-26	200.0800018310547	200.39999389648438	196.49000549316406	196.97999572753906	196.97999572753906	5837500
320	2021-10-27	185.63999938964844	188.52000427246094	183.5500030517578	187.10000610351562	187.10000610351562	10365500
321	2021-10-28	187.77000427246094	189.60000610351562	186.22999572753906	187.8699951171875	187.8699951171875	5123000
322	2021-10-29	186.38999938964844	188.36000061035156	186.22999572753906	187.47999572753906	187.47999572753906	4552200
323	2021-11-01	186.72999572753906	188.57000732421875	186.0800018310547	187.47000122070312	187.47000122070312	4203900
324	2021-11-02	186.14999389648438	189.3699951171875	186.11000061035156	189.33999633789062	189.33999633789062	4009600
325	2021-11-03	188.67999267578125	190.11000061035156	186.6699981689453	189.19000244140625	189.19000244140625	3666900
326	2021-11-04	189.5	191.22000122070312	188.4199981689453	191.11000061035156	191.11000061035156	4828000
327	2021-11-05	193.64999389648438	195.42999267578125	191.82000732421875	193.39999389648438	193.39999389648438	4510500
328	2021-11-08	194.0399932861328	195.3800048828125	191.72000122070312	192.36000061035156	192.36000061035156	5213900
329	2021-11-09	192.6300048828125	193.9499969482422	190.38999938964844	190.7899932861328	190.7899932861328	4314700
330	2021-11-10	189.63999938964844	190.97000122070312	186.47999572753906	187.02000427246094	187.02000427246094	4304600
331	2021-11-11	188.63999938964844	188.82000732421875	187.24000549316406	188.60000610351562	188.60000610351562	2554800
332	2021-11-12	188.91000366210938	191.83999633789062	187.30999755859375	190.0800018310547	190.0800018310547	3121700
333	2021-11-15	191.22000122070312	191.91000366210938	188.5	189.22999572753906	189.22999572753906	2985200
334	2021-11-16	189.10000610351562	190.25	188.16000366210938	188.52000427246094	188.52000427246094	3312000
335	2021-11-17	188.41000366210938	190.24000549316406	187.25	189.57000732421875	189.57000732421875	4167800
336	2021-11-18	190.57000732421875	194.16000366210938	190.13999938964844	193.47000122070312	193.47000122070312	4677300
337	2021-11-19	193.88999938964844	195.25	192.6199951171875	195.16000366210938	195.16000366210938	5129100
338	2021-11-22	195.6999969482422	196.91000366210938	192.22000122070312	192.5	192.5	4712300
339	2021-11-23	193.61000061035156	193.64999389648438	190.47000122070312	192.63999938964844	192.63999938964844	4881400
340	2021-11-24	192.86000061035156	193.6699981689453	190.10000610351562	193.60000610351562	193.60000610351562	6494000
341	2021-11-26	189.86000061035156	192.52000427246094	187.3699951171875	188.25999450683594	188.25999450683594	3324900
342	2021-11-29	191.07000732421875	194.72999572753906	189.80999755859375	194.3800048828125	194.3800048828125	4576200
343	2021-11-30	193.30999755859375	194.6999969482422	191.0	192.3699951171875	192.3699951171875	8775600
344	2021-12-01	195.72999572753906	199.89999389648438	191.6300048828125	191.75999450683594	191.75999450683594	7279100
345	2021-12-02	190.4600067138672	194.91000366210938	190.0	193.5800018310547	193.5800018310547	4236700
346	2021-12-03	194.6300048828125	196.02999877929688	191.67999267578125	193.3800048828125	193.3800048828125	4901000