Volt/voltron/data/UHS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	108.20999908447266	108.77999877929688	106.69000244140625	108.08000183105469	107.46649169921875	657000
3	2020-07-27	107.0999984741211	110.2699966430664	105.77999877929688	109.37000274658203	108.7491683959961	980700
4	2020-07-28	112.0	114.41000366210938	108.08999633789062	109.06999969482422	108.45087432861328	1014500
5	2020-07-29	110.16000366210938	114.83000183105469	110.16000366210938	113.12000274658203	112.47789001464844	743200
6	2020-07-30	111.51000213623047	113.05999755859375	108.55999755859375	112.06999969482422	111.433837890625	588300
7	2020-07-31	111.2699966430664	111.56999969482422	108.37999725341797	109.9000015258789	109.27616119384766	652700
8	2020-08-03	110.30000305175781	110.86000061035156	107.11000061035156	107.75	107.13836669921875	945500
9	2020-08-04	106.98999786376953	109.05999755859375	106.44999694824219	106.70999908447266	106.1042709350586	684500
10	2020-08-05	107.93000030517578	109.80000305175781	107.2300033569336	108.13999938964844	107.5261459350586	650400
11	2020-08-06	108.27999877929688	109.16000366210938	106.77999877929688	107.81999969482422	107.20796966552734	535600
12	2020-08-07	107.20999908447266	110.11000061035156	107.20999908447266	109.44000244140625	108.81877136230469	770100
13	2020-08-10	109.62000274658203	114.0999984741211	109.5	112.62000274658203	111.98072814941406	642600
14	2020-08-11	114.0999984741211	115.44000244140625	112.68000030517578	112.95999908447266	112.31878662109375	559000
15	2020-08-12	113.83999633789062	114.19999694824219	112.33999633789062	113.45999908447266	112.81595611572266	449400
16	2020-08-13	112.5	113.0	110.87999725341797	111.93000030517578	111.29463958740234	414400
17	2020-08-14	111.48999786376953	114.44999694824219	111.36000061035156	114.16000366210938	113.5119857788086	426300
18	2020-08-17	114.5999984741211	115.27999877929688	113.45999908447266	114.38999938964844	113.74066925048828	449600
19	2020-08-18	114.70999908447266	114.75	111.37999725341797	112.11000061035156	111.47362518310547	515900
20	2020-08-19	112.3499984741211	113.75	111.69999694824219	111.87999725341797	111.24491882324219	463200
21	2020-08-20	110.75	112.38999938964844	109.16000366210938	110.22000122070312	109.59434509277344	332100
22	2020-08-21	110.05000305175781	111.33000183105469	108.16999816894531	108.69999694824219	108.08296966552734	778400
23	2020-08-24	109.80000305175781	112.68000030517578	108.20999908447266	111.08000183105469	110.44947052001953	457700
24	2020-08-25	111.5999984741211	111.5999984741211	108.13999938964844	109.69999694824219	109.0772933959961	406800
25	2020-08-26	109.4800033569336	109.58999633789062	106.7300033569336	108.30000305175781	107.68524932861328	541000
26	2020-08-27	109.38999938964844	113.37000274658203	108.80000305175781	111.94000244140625	111.30458068847656	359700
27	2020-08-28	112.08999633789062	112.69000244140625	110.95999908447266	112.62000274658203	111.98072814941406	202200
28	2020-08-31	111.97000122070312	112.68000030517578	110.20999908447266	110.3499984741211	109.7236099243164	562100
29	2020-09-01	109.44999694824219	110.69999694824219	108.56999969482422	110.56999969482422	109.9423599243164	458400
30	2020-09-02	110.44999694824219	112.87999725341797	108.9000015258789	112.33999633789062	111.70230102539062	505700
31	2020-09-03	113.5	114.5999984741211	111.05999755859375	112.0999984741211	111.46367645263672	576100
32	2020-09-04	113.3499984741211	114.8499984741211	111.4800033569336	113.56999969482422	112.92533111572266	619000
33	2020-09-08	113.75	113.75	109.05999755859375	109.31999969482422	108.69945526123047	656900
34	2020-09-09	110.16999816894531	112.58000183105469	109.7699966430664	111.22000122070312	110.58866882324219	552900
35	2020-09-10	112.08000183105469	114.16999816894531	111.69000244140625	112.87999725341797	112.23925018310547	672300
36	2020-09-11	112.91000366210938	114.0	112.26000213623047	113.19999694824219	112.55742645263672	956200
37	2020-09-14	114.0	117.30000305175781	113.73999786376953	116.87999725341797	116.21653747558594	547500
38	2020-09-15	117.44999694824219	118.91999816894531	116.9000015258789	117.69999694824219	117.03189086914062	842000
39	2020-09-16	118.58000183105469	122.98999786376953	118.19999694824219	121.48999786376953	120.80037689208984	941800
40	2020-09-17	119.93000030517578	122.41000366210938	117.38999938964844	122.02999877929688	121.3373031616211	698400
41	2020-09-18	121.30999755859375	121.94999694824219	117.80000305175781	117.93000030517578	117.26058197021484	1270500
42	2020-09-21	107.11000061035156	108.70999908447266	101.05000305175781	107.83999633789062	107.22785186767578	1924800
43	2020-09-22	107.58000183105469	107.69999694824219	103.98999786376953	106.43000030517578	105.82585906982422	834400
44	2020-09-23	106.58000183105469	107.48999786376953	101.19000244140625	101.58000183105469	101.0033950805664	831200
45	2020-09-24	101.12999725341797	103.91000366210938	99.47000122070312	102.62999725341797	102.04742431640625	720500
46	2020-09-25	101.47000122070312	105.87999725341797	101.47000122070312	105.38999938964844	104.79176330566406	478800
47	2020-09-28	106.72000122070312	108.94999694824219	103.80999755859375	104.41000366210938	103.81733703613281	1135500
48	2020-09-29	103.20999908447266	104.0	99.95999908447266	102.52999877929688	101.947998046875	737600
49	2020-09-30	103.47000122070312	108.61000061035156	103.33000183105469	107.0199966430664	106.41250610351562	747800
50	2020-10-01	107.12000274658203	108.0999984741211	104.56999969482422	106.19999694824219	105.59716033935547	647300
51	2020-10-02	104.08999633789062	109.97000122070312	103.36000061035156	109.1500015258789	108.5304183959961	482600
52	2020-10-05	110.04000091552734	111.87999725341797	109.18000030517578	111.54000091552734	110.90685272216797	551600
53	2020-10-06	112.63999938964844	113.77999877929688	110.23999786376953	110.63999938964844	110.011962890625	579300
54	2020-10-07	111.37000274658203	113.81999969482422	108.63999938964844	109.5	108.87842559814453	717100
55	2020-10-08	110.43000030517578	113.22000122070312	110.12000274658203	112.88999938964844	112.24918365478516	363300
56	2020-10-09	120.0	120.01000213623047	111.51000213623047	111.7300033569336	111.09577178955078	562800
57	2020-10-12	111.23999786376953	111.77999877929688	108.4800033569336	109.81999969482422	109.19661712646484	374300
58	2020-10-13	108.94000244140625	111.08000183105469	107.62999725341797	109.43000030517578	108.80883026123047	502300
59	2020-10-14	109.19999694824219	112.86000061035156	109.19999694824219	111.05000305175781	110.41963958740234	409500
60	2020-10-15	109.29000091552734	112.83000183105469	108.76000213623047	112.70999908447266	112.07020568847656	482500
61	2020-10-16	112.80999755859375	114.6500015258789	111.73999786376953	112.88999938964844	112.24918365478516	445400
62	2020-10-19	112.43000030517578	113.25	110.06999969482422	110.3499984741211	109.7236099243164	403700
63	2020-10-20	111.12000274658203	114.22000122070312	110.48999786376953	112.72000122070312	112.08015441894531	323500
64	2020-10-21	112.13999938964844	113.1500015258789	110.01000213623047	111.87999725341797	111.24491882324219	353800
65	2020-10-22	112.45999908447266	114.05000305175781	110.87000274658203	112.12999725341797	111.49349975585938	471700
66	2020-10-23	112.79000091552734	115.8499984741211	112.51000213623047	115.58000183105469	114.92391967773438	419900
67	2020-10-26	113.30999755859375	115.76000213623047	112.16000366210938	114.79000091552734	114.1384048461914	871600
68	2020-10-27	114.16999816894531	115.25	111.12999725341797	111.38999938964844	110.75770568847656	458000
69	2020-10-28	109.12999725341797	110.23999786376953	105.77999877929688	106.37000274658203	105.76620483398438	767200
70	2020-10-29	105.79000091552734	106.9800033569336	103.3499984741211	105.44999694824219	104.8514175415039	688600
71	2020-10-30	109.48999786376953	112.6500015258789	106.01000213623047	109.55000305175781	108.92814636230469	1215700
72	2020-11-02	111.51000213623047	114.1500015258789	110.22000122070312	113.87999725341797	113.23357391357422	968700
73	2020-11-03	115.13999938964844	118.87999725341797	113.80999755859375	118.20999908447266	117.53899383544922	949300
74	2020-11-04	119.33999633789062	119.33999633789062	111.12999725341797	112.27999877929688	111.64264678955078	1525400
75	2020-11-05	113.45999908447266	119.69000244140625	113.04000091552734	117.81999969482422	117.15121459960938	623900
76	2020-11-06	117.47000122070312	118.44000244140625	116.5	116.62000274658203	115.95801544189453	405700
77	2020-11-09	126.41999816894531	134.52000427246094	125.3499984741211	126.7699966430664	126.0503921508789	991400
78	2020-11-10	127.83000183105469	133.99000549316406	127.76000213623047	132.50999450683594	131.7578125	699200
79	2020-11-11	132.39999389648438	132.57000732421875	127.27999877929688	129.61000061035156	128.87428283691406	624200
80	2020-11-12	128.52000427246094	131.58999633789062	125.41999816894531	127.13999938964844	126.41830444335938	624000
81	2020-11-13	128.3000030517578	134.13999938964844	127.19999694824219	133.1999969482422	132.44387817382812	432500
82	2020-11-16	136.4499969482422	136.61000061035156	131.5800018310547	132.91000366210938	132.15554809570312	475900
83	2020-11-17	131.5500030517578	134.07000732421875	129.6999969482422	133.27000427246094	132.51351928710938	497100
84	2020-11-18	133.07000732421875	134.77999877929688	131.02999877929688	132.61000061035156	131.8572540283203	519600
85	2020-11-19	131.69000244140625	134.17999267578125	129.17999267578125	133.9499969482422	133.18963623046875	512600
86	2020-11-20	134.17999267578125	134.38999938964844	130.14999389648438	130.97000122070312	130.2265625	437600
87	2020-11-23	132.10000610351562	133.5399932861328	130.24000549316406	131.22999572753906	130.48507690429688	445000
88	2020-11-24	132.5500030517578	134.77000427246094	131.67999267578125	133.9499969482422	133.18963623046875	523200
89	2020-11-25	133.42999267578125	134.2899932861328	131.30999755859375	133.25	132.4936065673828	413300
90	2020-11-27	133.75999450683594	134.2899932861328	131.33999633789062	132.11000061035156	131.360107421875	309000
91	2020-11-30	131.99000549316406	131.99000549316406	129.07000732421875	130.5800018310547	129.8387908935547	1632400
92	2020-12-01	133.0500030517578	134.3300018310547	130.19000244140625	130.83999633789062	130.09730529785156	615900
93	2020-12-02	130.47999572753906	132.6999969482422	130.0399932861328	132.00999450683594	131.26065063476562	295700
94	2020-12-03	131.64999389648438	132.8800048828125	130.1199951171875	132.39999389648438	131.64842224121094	758700
95	2020-12-04	132.86000061035156	135.72999572753906	132.86000061035156	135.17999267578125	134.41265869140625	339300
96	2020-12-07	133.9199981689453	134.83999633789062	130.25999450683594	131.02000427246094	130.27627563476562	684300
97	2020-12-08	130.2899932861328	133.58999633789062	130.2899932861328	132.6699981689453	131.9169158935547	597200
98	2020-12-09	133.5800018310547	134.2100067138672	132.25999450683594	133.91000366210938	133.14987182617188	329000
99	2020-12-10	132.60000610351562	135.97000122070312	132.14999389648438	135.3699951171875	134.60157775878906	553500
100	2020-12-11	134.33999633789062	135.16000366210938	131.1300048828125	132.35000610351562	131.59872436523438	615000
101	2020-12-14	133.99000549316406	137.0	131.77999877929688	134.55999755859375	133.7961883544922	791100
102	2020-12-15	136.0	137.4499969482422	133.33999633789062	135.6699981689453	134.89988708496094	677600
103	2020-12-16	135.1300048828125	138.72999572753906	134.85000610351562	137.6300048828125	136.8487548828125	650400
104	2020-12-17	138.4199981689453	140.24000549316406	137.72000122070312	139.72999572753906	138.9368133544922	601000
105	2020-12-18	139.5500030517578	140.19000244140625	136.47000122070312	137.2899932861328	136.5106658935547	987400
106	2020-12-21	135.14999389648438	136.39999389648438	132.8800048828125	135.80999755859375	135.03909301757812	475700
107	2020-12-22	136.38999938964844	137.24000549316406	134.69000244140625	135.8000030517578	135.02914428710938	298100
108	2020-12-23	137.0	138.1699981689453	136.63999938964844	137.05999755859375	136.28199768066406	257800
109	2020-12-24	137.55999755859375	137.60000610351562	135.3300018310547	136.92999267578125	136.1527099609375	98600
110	2020-12-28	137.86000061035156	138.49000549316406	136.0800018310547	136.52999877929688	135.75498962402344	279700
111	2020-12-29	136.83999633789062	137.3000030517578	135.22999572753906	136.17999267578125	135.40696716308594	288300
112	2020-12-30	136.27000427246094	137.5	135.16000366210938	136.1300048828125	135.3572540283203	287500
113	2020-12-31	136.5500030517578	137.9199981689453	135.17999267578125	137.5	136.71949768066406	225000
114	2021-01-04	137.8000030517578	138.47000122070312	133.1199951171875	135.27999877929688	134.5120849609375	487300
115	2021-01-05	133.10000610351562	138.08999633789062	131.85000610351562	136.10000610351562	135.32745361328125	514800
116	2021-01-06	138.1300048828125	143.2100067138672	138.1300048828125	141.7100067138672	140.90560913085938	634800
117	2021-01-07	142.5399932861328	143.83999633789062	140.97000122070312	142.4600067138672	141.65133666992188	527200
118	2021-01-08	142.77000427246094	143.5399932861328	140.16000366210938	141.13999938964844	140.3388214111328	510700
119	2021-01-11	138.0	140.57000732421875	131.6999969482422	135.1199951171875	134.35299682617188	1260600
120	2021-01-12	135.14999389648438	138.00999450683594	134.0	137.57000732421875	136.78909301757812	838500
121	2021-01-13	137.10000610351562	137.99000549316406	133.94000244140625	135.67999267578125	134.90982055664062	587700
122	2021-01-14	136.11000061035156	136.77999877929688	133.13999938964844	133.58999633789062	132.83169555664062	454000
123	2021-01-15	132.75	133.82000732421875	131.8300018310547	132.47999572753906	131.72799682617188	521100
124	2021-01-19	133.30999755859375	133.8699951171875	129.82000732421875	130.39999389648438	129.6597900390625	513800
125	2021-01-20	130.41000366210938	132.64999389648438	129.75	131.6999969482422	130.95240783691406	381300
126	2021-01-21	132.25999450683594	132.77999877929688	130.27000427246094	130.74000549316406	129.99786376953125	333600
127	2021-01-22	130.0399932861328	131.02000427246094	128.52999877929688	129.10000610351562	128.3671875	502100
128	2021-01-25	128.6199951171875	128.6699981689453	125.7699966430664	127.55999755859375	126.8359146118164	603700
129	2021-01-26	128.6999969482422	129.10000610351562	126.83999633789062	127.75	127.02483367919922	605400
130	2021-01-27	125.0	126.62999725341797	123.81999969482422	125.69000244140625	124.97653198242188	1241400
131	2021-01-28	127.16000366210938	129.58999633789062	126.25	127.83999633789062	127.11432647705078	927400
132	2021-01-29	127.4000015258789	127.9800033569336	123.8499984741211	124.68000030517578	123.9722671508789	638000
133	2021-02-01	125.7300033569336	128.30999755859375	123.54000091552734	127.68000030517578	126.95523071289062	658000
134	2021-02-02	128.88999938964844	130.69000244140625	127.22000122070312	128.02000427246094	127.29330444335938	660400
135	2021-02-03	127.30000305175781	129.9600067138672	126.80000305175781	129.5800018310547	128.8444366455078	840900
136	2021-02-04	129.9499969482422	132.00999450683594	129.2100067138672	131.6999969482422	130.95240783691406	474600
137	2021-02-05	132.66000366210938	132.66000366210938	129.33999633789062	130.69000244140625	129.94815063476562	615900
138	2021-02-08	130.8699951171875	132.05999755859375	130.5	131.4499969482422	130.70384216308594	389000
139	2021-02-09	132.24000549316406	132.39999389648438	129.02000427246094	130.50999450683594	129.7691650390625	527700
140	2021-02-10	130.66000366210938	131.6199951171875	129.80999755859375	130.5	129.75921630859375	287200
141	2021-02-11	130.8800048828125	131.9499969482422	129.88999938964844	130.0399932861328	129.30184936523438	509800
142	2021-02-12	129.5399932861328	130.49000549316406	128.42999267578125	129.27999877929688	128.54615783691406	268900
143	2021-02-16	129.61000061035156	129.74000549316406	127.5999984741211	128.2100067138672	127.48223114013672	380200
144	2021-02-17	127.62000274658203	129.2899932861328	127.38999938964844	129.02000427246094	128.28762817382812	249200
145	2021-02-18	128.25999450683594	128.75999450683594	126.2699966430664	127.43000030517578	126.70664978027344	420500
146	2021-02-19	127.55000305175781	129.9600067138672	126.75	129.6699981689453	128.93394470214844	459300
147	2021-02-22	128.36000061035156	132.61000061035156	127.55000305175781	131.77999877929688	131.03195190429688	778000
148	2021-02-23	133.0	136.41000366210938	131.3699951171875	133.7899932861328	133.03054809570312	739800
149	2021-02-24	133.89999389648438	138.83999633789062	133.89999389648438	137.94000244140625	137.15699768066406	777400
150	2021-02-25	138.00999450683594	138.5	134.00999450683594	134.9199981689453	134.15414428710938	814100
151	2021-02-26	133.13999938964844	133.97000122070312	125.30999755859375	125.33000183105469	124.61857604980469	1061600
152	2021-03-01	125.94000244140625	130.9199981689453	125.94000244140625	127.9000015258789	127.17398834228516	1069200
153	2021-03-02	127.38999938964844	130.50999450683594	127.01000213623047	129.35000610351562	128.61575317382812	560500
154	2021-03-03	128.2100067138672	129.14999389648438	125.83000183105469	126.77999877929688	126.06034851074219	623600
155	2021-03-04	126.5999984741211	129.86000061035156	125.0	127.12000274658203	126.39842224121094	1160500
156	2021-03-05	128.36000061035156	132.19000244140625	126.87000274658203	131.33999633789062	130.59446716308594	619400
157	2021-03-08	132.4499969482422	135.49000549316406	132.38999938964844	134.5800018310547	133.81605529785156	415200
158	2021-03-09	135.6300048828125	136.6999969482422	130.97999572753906	131.36000061035156	130.6143341064453	584600
159	2021-03-10	131.80999755859375	134.69000244140625	131.07000732421875	133.58999633789062	132.83169555664062	531500
160	2021-03-11	132.92999267578125	135.55999755859375	132.7899932861328	132.92999267578125	132.17543029785156	482200
161	2021-03-12	134.27999877929688	137.6300048828125	133.41000366210938	137.5399932861328	136.96533203125	456500
162	2021-03-15	137.24000549316406	140.14999389648438	137.24000549316406	140.1300048828125	139.5445098876953	411800
163	2021-03-16	139.13999938964844	139.3300018310547	136.1699981689453	136.6199951171875	136.04916381835938	411700
164	2021-03-17	137.66000366210938	139.63999938964844	135.9600067138672	138.8000030517578	138.22007751464844	427800
165	2021-03-18	138.0	141.75	138.0	139.27000427246094	138.6881103515625	444800
166	2021-03-19	139.02000427246094	140.58999633789062	137.1300048828125	138.0	137.4234161376953	1098000
167	2021-03-22	136.8300018310547	137.97000122070312	135.39999389648438	137.30999755859375	136.73629760742188	726500
168	2021-03-23	136.57000732421875	137.1999969482422	131.6300048828125	132.82000732421875	132.2650604248047	396500
169	2021-03-24	133.42999267578125	136.32000732421875	132.91000366210938	133.47999572753906	132.9222869873047	491200
170	2021-03-25	133.7899932861328	136.22000122070312	131.97000122070312	135.5	134.93385314941406	607900
171	2021-03-26	136.69000244140625	136.69000244140625	133.44000244140625	135.14999389648438	134.58531188964844	567500
172	2021-03-29	134.72000122070312	137.5	133.9600067138672	135.1300048828125	134.56541442871094	453000
173	2021-03-30	135.00999450683594	136.19000244140625	133.82000732421875	136.19000244140625	135.62098693847656	370700
174	2021-03-31	136.5	137.42999267578125	133.2899932861328	133.38999938964844	132.83267211914062	630600
175	2021-04-01	133.19000244140625	134.8800048828125	132.0	134.39999389648438	133.8384552001953	386000
176	2021-04-05	135.5	136.7100067138672	134.1999969482422	136.3699951171875	135.8002166748047	458800
177	2021-04-06	135.92999267578125	137.74000549316406	134.6199951171875	137.02000427246094	136.447509765625	504500
178	2021-04-07	138.0	138.05999755859375	135.94000244140625	136.61000061035156	136.03921508789062	492700
179	2021-04-08	135.47999572753906	137.82000732421875	133.94000244140625	136.8699951171875	136.29812622070312	513200
180	2021-04-09	137.6199951171875	138.25	135.75	138.17999267578125	137.60264587402344	320700
181	2021-04-12	138.6199951171875	139.94000244140625	138.6199951171875	139.25999450683594	138.67813110351562	301400
182	2021-04-13	137.6300048828125	138.4600067138672	135.50999450683594	137.41000366210938	136.83587646484375	708600
183	2021-04-14	137.52999877929688	139.10000610351562	136.85000610351562	137.52000427246094	136.94541931152344	396100
184	2021-04-15	138.02999877929688	141.61000061035156	137.32000732421875	141.1199951171875	140.53038024902344	1011900
185	2021-04-16	142.0	147.02000427246094	142.0	146.13999938964844	145.5294189453125	879700
186	2021-04-19	146.6199951171875	147.27999877929688	144.0	146.0399932861328	145.4298095703125	538400
187	2021-04-20	146.44000244140625	147.2100067138672	144.0	144.8800048828125	144.27467346191406	682400
188	2021-04-21	145.0	148.80999755859375	144.75	147.8800048828125	147.26214599609375	485300
189	2021-04-22	149.07000732421875	150.58999633789062	146.0	146.52000427246094	145.90782165527344	884800
190	2021-04-23	146.11000061035156	146.6999969482422	144.10000610351562	145.50999450683594	144.9020233154297	527900
191	2021-04-26	145.8000030517578	146.64999389648438	144.69000244140625	145.77999877929688	145.17091369628906	637200
192	2021-04-27	143.38999938964844	147.75	143.11000061035156	145.91000366210938	145.3003692626953	958200
193	2021-04-28	146.86000061035156	150.07000732421875	145.02000427246094	147.80999755859375	147.19241333007812	665500
194	2021-04-29	148.07000732421875	150.8699951171875	147.85000610351562	148.58999633789062	147.96914672851562	532900
195	2021-04-30	147.47000122070312	149.69000244140625	147.47000122070312	148.41000366210938	147.78993225097656	595400
196	2021-05-03	150.0	151.64999389648438	148.5800018310547	150.5800018310547	149.9508514404297	469700
197	2021-05-04	150.1699981689453	153.22999572753906	150.1699981689453	152.9600067138672	152.32090759277344	620300
198	2021-05-05	153.64999389648438	154.14999389648438	151.27000427246094	153.52999877929688	152.88853454589844	495500
199	2021-05-06	153.5500030517578	154.6999969482422	152.35000610351562	154.49000549316406	153.84451293945312	439700
200	2021-05-07	153.42999267578125	156.22999572753906	152.61000061035156	155.19000244140625	154.54159545898438	367400
201	2021-05-10	156.22000122070312	159.19000244140625	155.30999755859375	157.0500030517578	156.39382934570312	443500
202	2021-05-11	155.88999938964844	157.2100067138672	154.64999389648438	155.35000610351562	154.70091247558594	596500
203	2021-05-12	155.55999755859375	156.3699951171875	153.77000427246094	154.08999633789062	153.44619750976562	926300
204	2021-05-13	153.2100067138672	158.94000244140625	152.4499969482422	157.8800048828125	157.22035217285156	640900
205	2021-05-14	158.27999877929688	160.22999572753906	157.7100067138672	159.75999450683594	159.0924835205078	428900
206	2021-05-17	159.75999450683594	161.60000610351562	159.0	160.60000610351562	159.92898559570312	503600
207	2021-05-18	159.63999938964844	160.80999755859375	157.75	158.2100067138672	157.54898071289062	625300
208	2021-05-19	157.14999389648438	158.0	154.42999267578125	156.92999267578125	156.27432250976562	660400
209	2021-05-20	156.77000427246094	159.3699951171875	154.72000122070312	158.10000610351562	157.439453125	767900
210	2021-05-21	159.02000427246094	160.2899932861328	157.94000244140625	158.0500030517578	157.3896484375	696100
211	2021-05-24	158.63999938964844	160.22999572753906	157.3699951171875	159.0	158.33566284179688	658500
212	2021-05-25	158.99000549316406	160.17999267578125	157.85000610351562	159.75	159.08255004882812	1471500
213	2021-05-26	159.92999267578125	160.8800048828125	159.27000427246094	160.14999389648438	159.48085021972656	1527500
214	2021-05-27	161.6199951171875	162.50999450683594	158.7100067138672	159.1300048828125	158.4651336669922	1014100
215	2021-05-28	159.5	160.0500030517578	157.5800018310547	159.6300048828125	158.96304321289062	848300
216	2021-06-01	160.42999267578125	161.0	158.27999877929688	160.52999877929688	160.059814453125	686600
217	2021-06-02	160.99000549316406	161.0399932861328	157.27000427246094	157.72000122070312	157.25804138183594	1198900
218	2021-06-03	156.99000549316406	159.39999389648438	155.52999877929688	158.86000061035156	158.39471435546875	528400
219	2021-06-04	159.58999633789062	160.24000549316406	158.5399932861328	159.75999450683594	159.2920684814453	419700
220	2021-06-07	160.16000366210938	160.82000732421875	158.89999389648438	158.97999572753906	158.51434326171875	747200
221	2021-06-08	158.77000427246094	160.10000610351562	157.11000061035156	159.6699981689453	159.2023468017578	570900
222	2021-06-09	160.0500030517578	160.19000244140625	158.80999755859375	159.47000122070312	159.00291442871094	355400
223	2021-06-10	158.27000427246094	160.27000427246094	157.91000366210938	159.52999877929688	159.062744140625	548700
224	2021-06-11	160.39999389648438	160.49000549316406	158.2899932861328	160.3800048828125	159.91026306152344	521500
225	2021-06-14	159.8699951171875	160.3300018310547	155.49000549316406	156.3699951171875	155.9119873046875	500200
226	2021-06-15	156.3800048828125	157.89999389648438	155.02000427246094	156.61000061035156	156.1512908935547	444700
227	2021-06-16	156.1300048828125	156.72999572753906	154.0399932861328	154.14999389648438	153.69850158691406	537100
228	2021-06-17	154.72999572753906	155.1199951171875	150.8699951171875	151.8800048828125	151.43516540527344	762600
229	2021-06-18	149.8699951171875	150.3000030517578	146.6699981689453	146.7100067138672	146.28030395507812	1462200
230	2021-06-21	147.4600067138672	152.08999633789062	147.44000244140625	151.85000610351562	151.40524291992188	510100
231	2021-06-22	151.5399932861328	152.64999389648438	150.60000610351562	151.3300018310547	150.8867645263672	401700
232	2021-06-23	151.30999755859375	151.30999755859375	149.61000061035156	149.7100067138672	149.27151489257812	557600
233	2021-06-24	150.9600067138672	150.9600067138672	148.52000427246094	149.4199981689453	148.9823455810547	657600
234	2021-06-25	149.75	151.50999450683594	149.11000061035156	151.17999267578125	150.73719787597656	423100
235	2021-06-28	150.83999633789062	150.88999938964844	147.0	148.32000732421875	147.88558959960938	993200
236	2021-06-29	148.38999938964844	149.1300048828125	146.11000061035156	146.24000549316406	145.81167602539062	513400
237	2021-06-30	146.39999389648438	146.99000549316406	144.80999755859375	146.42999267578125	146.00111389160156	906000
238	2021-07-01	147.0800018310547	150.52999877929688	147.0800018310547	149.50999450683594	149.0720977783203	637100
239	2021-07-02	149.38999938964844	151.52999877929688	149.38999938964844	151.13999938964844	150.6973114013672	941800
240	2021-07-06	150.2899932861328	151.11000061035156	147.63999938964844	150.69000244140625	150.24864196777344	714300
241	2021-07-07	149.77000427246094	152.8800048828125	149.77000427246094	152.2899932861328	151.8439483642578	826200
242	2021-07-08	150.2100067138672	151.94000244140625	148.52999877929688	150.35000610351562	149.90963745117188	667400
243	2021-07-09	152.82000732421875	154.35000610351562	151.74000549316406	153.9499969482422	153.49908447265625	563000
244	2021-07-12	153.2899932861328	156.1699981689453	152.24000549316406	154.67999267578125	154.22694396972656	603100
245	2021-07-13	154.14999389648438	154.64999389648438	151.6999969482422	152.85000610351562	152.40232849121094	541100
246	2021-07-14	153.5	154.38999938964844	152.32000732421875	153.0800018310547	152.6316375732422	567600
247	2021-07-15	151.72000122070312	153.9600067138672	151.72000122070312	153.13999938964844	152.6914520263672	439300
248	2021-07-16	153.91000366210938	154.11000061035156	151.1699981689453	151.3300018310547	150.8867645263672	331800
249	2021-07-19	148.99000549316406	149.4499969482422	145.3300018310547	146.2899932861328	145.8615264892578	608100
250	2021-07-20	149.94000244140625	156.6999969482422	149.44000244140625	153.1699981689453	152.72137451171875	1004100
251	2021-07-21	154.9199981689453	156.47999572753906	153.24000549316406	153.61000061035156	153.16009521484375	343700
252	2021-07-22	153.00999450683594	153.50999450683594	149.3300018310547	150.67999267578125	150.23866271972656	463300
253	2021-07-23	152.3300018310547	153.07000732421875	150.94000244140625	152.6699981689453	152.22283935546875	410800
254	2021-07-26	153.19000244140625	156.44000244140625	152.07000732421875	154.61000061035156	154.1571502685547	841000
255	2021-07-27	165.0	165.0	154.86000061035156	159.1199951171875	158.65394592285156	1538700
256	2021-07-28	160.0	160.0	155.60000610351562	157.89999389648438	157.43751525878906	892100
257	2021-07-29	159.1300048828125	159.7100067138672	157.7899932861328	158.97000122070312	158.50437927246094	525200
258	2021-07-30	158.47999572753906	160.91000366210938	158.47999572753906	160.41000366210938	159.940185546875	486100
259	2021-08-02	160.57000732421875	162.22999572753906	159.0399932861328	159.6300048828125	159.16246032714844	552900
260	2021-08-03	160.0	160.75	156.92999267578125	160.6199951171875	160.14955139160156	373600
261	2021-08-04	159.1300048828125	160.80999755859375	154.3699951171875	154.44000244140625	153.98765563964844	458800
262	2021-08-05	154.8000030517578	155.41000366210938	151.2100067138672	152.52999877929688	152.08323669433594	346700
263	2021-08-06	153.0399932861328	153.85000610351562	151.5399932861328	152.77000427246094	152.32254028320312	914000
264	2021-08-09	151.60000610351562	151.60000610351562	149.5399932861328	150.49000549316406	150.0492401123047	412000
265	2021-08-10	149.7899932861328	151.10000610351562	146.5500030517578	147.10000610351562	146.66915893554688	537500
266	2021-08-11	147.39999389648438	148.52000427246094	145.5399932861328	148.36000061035156	147.9254608154297	427100
267	2021-08-12	144.44000244140625	149.0	144.44000244140625	148.64999389648438	148.21461486816406	711200
268	2021-08-13	148.66000366210938	149.52000427246094	148.2100067138672	149.38999938964844	148.95245361328125	331100
269	2021-08-16	148.85000610351562	151.75999450683594	148.25999450683594	151.4499969482422	151.00640869140625	309200
270	2021-08-17	150.2100067138672	151.9199981689453	150.0399932861328	151.7899932861328	151.34539794921875	359200
271	2021-08-18	150.97000122070312	151.07000732421875	148.58999633789062	148.6699981689453	148.2345428466797	461300
272	2021-08-19	147.4499969482422	151.55999755859375	147.2100067138672	150.85000610351562	150.40817260742188	540900
273	2021-08-20	150.5500030517578	154.97999572753906	150.5500030517578	153.38999938964844	152.9407196044922	602900
274	2021-08-23	154.11000061035156	154.2899932861328	151.63999938964844	153.07000732421875	152.62167358398438	499000
275	2021-08-24	153.3000030517578	155.4499969482422	152.00999450683594	154.6199951171875	154.1671142578125	640700
276	2021-08-25	154.2899932861328	157.33999633789062	153.27000427246094	155.1699981689453	154.71551513671875	365100
277	2021-08-26	155.08999633789062	155.08999633789062	153.0800018310547	154.5399932861328	154.0873565673828	513400
278	2021-08-27	154.9600067138672	157.3000030517578	154.19000244140625	156.7899932861328	156.3307647705078	502000
279	2021-08-30	157.1999969482422	157.25	155.5399932861328	156.02000427246094	155.5630340576172	401800
280	2021-08-31	155.19000244140625	157.3800048828125	155.00999450683594	155.75999450683594	155.50311279296875	615300
281	2021-09-01	156.2100067138672	156.6199951171875	153.75	155.4499969482422	155.19363403320312	425600
282	2021-09-02	155.58999633789062	157.38999938964844	155.2100067138672	157.08999633789062	156.83091735839844	469000
283	2021-09-03	156.72000122070312	156.99000549316406	154.75	156.22000122070312	155.9623565673828	441300
284	2021-09-07	155.44000244140625	156.1999969482422	154.10000610351562	155.3800048828125	155.12374877929688	483000
285	2021-09-08	149.89999389648438	152.36000061035156	147.1999969482422	148.72999572753906	148.48471069335938	1076400
286	2021-09-09	148.5500030517578	152.36000061035156	148.4600067138672	150.1199951171875	149.87242126464844	554900
287	2021-09-10	150.55999755859375	150.57000732421875	146.8800048828125	147.42999267578125	147.1868438720703	517100
288	2021-09-13	148.39999389648438	150.22999572753906	147.25999450683594	149.82000732421875	149.5729217529297	580900
289	2021-09-14	150.58999633789062	151.1699981689453	146.7100067138672	146.82000732421875	146.57786560058594	885900
290	2021-09-15	146.4199981689453	147.4199981689453	144.52999877929688	146.44000244140625	146.198486328125	685500
291	2021-09-16	146.72000122070312	147.8000030517578	145.35000610351562	146.88999938964844	146.6477508544922	424200
292	2021-09-17	146.19000244140625	147.22000122070312	144.50999450683594	145.9199981689453	145.67935180664062	1282000
293	2021-09-20	143.72999572753906	145.27000427246094	143.16000366210938	144.5800018310547	144.341552734375	543100
294	2021-09-21	146.0399932861328	147.52000427246094	144.8800048828125	145.25	145.0104522705078	552100
295	2021-09-22	146.47000122070312	147.50999450683594	145.25999450683594	145.64999389648438	145.4097900390625	633700
296	2021-09-23	146.6699981689453	146.7899932861328	144.3800048828125	144.4199981689453	144.18182373046875	1532300
297	2021-09-24	140.0800018310547	145.38999938964844	140.0500030517578	144.75999450683594	144.52125549316406	790000
298	2021-09-27	145.2899932861328	147.7100067138672	144.4499969482422	144.64999389648438	144.41143798828125	732900
299	2021-09-28	144.86000061035156	145.42999267578125	143.1199951171875	143.64999389648438	143.4130859375	754700
300	2021-09-29	143.77000427246094	144.10000610351562	142.7100067138672	143.27000427246094	143.03372192382812	775900
301	2021-09-30	143.7899932861328	143.8800048828125	138.3000030517578	138.3699951171875	138.1417999267578	756900
302	2021-10-01	138.86000061035156	139.64999389648438	137.1300048828125	138.8300018310547	138.60104370117188	595500
303	2021-10-04	138.75999450683594	141.07000732421875	135.36000061035156	135.91000366210938	135.6858673095703	989800
304	2021-10-05	136.1300048828125	136.30999755859375	133.66000366210938	133.86000061035156	133.6392364501953	814700
305	2021-10-06	132.74000549316406	133.6199951171875	129.2899932861328	132.44000244140625	132.22158813476562	732000
306	2021-10-07	133.32000732421875	134.60000610351562	132.74000549316406	133.16000366210938	132.94039916992188	586600
307	2021-10-08	132.5399932861328	132.8699951171875	130.17999267578125	130.42999267578125	130.2148895263672	454700
308	2021-10-11	130.52999877929688	131.10000610351562	130.02000427246094	130.10000610351562	129.8854522705078	485700
309	2021-10-12	130.41000366210938	131.0	128.75999450683594	128.85000610351562	128.63751220703125	608900
310	2021-10-13	128.57000732421875	129.94000244140625	125.9000015258789	129.0500030517578	128.83717346191406	714800
311	2021-10-14	129.80999755859375	131.4199981689453	129.66000366210938	130.00999450683594	129.7955780029297	644400
312	2021-10-15	131.07000732421875	133.92999267578125	131.00999450683594	133.02000427246094	132.80062866210938	787800
313	2021-10-18	132.02999877929688	132.75999450683594	130.5	132.5500030517578	132.33140563964844	501600
314	2021-10-19	133.4199981689453	134.49000549316406	132.1699981689453	132.24000549316406	132.02191162109375	521000
315	2021-10-20	132.9600067138672	135.2100067138672	132.58999633789062	133.7899932861328	133.56935119628906	599500
316	2021-10-21	134.82000732421875	137.47999572753906	134.25999450683594	137.35000610351562	137.1234893798828	803400
317	2021-10-22	135.0	138.10000610351562	134.58999633789062	135.6199951171875	135.39633178710938	716300
318	2021-10-25	135.8000030517578	135.89999389648438	133.57000732421875	133.69000244140625	133.4695281982422	771700
319	2021-10-26	127.0	130.75	125.76000213623047	126.16999816894531	125.96192169189453	1470800
320	2021-10-27	124.79000091552734	127.16000366210938	123.63999938964844	124.91999816894531	124.71398162841797	918800
321	2021-10-28	125.93000030517578	127.37000274658203	125.38999938964844	126.16999816894531	125.96192169189453	693100
322	2021-10-29	126.01000213623047	127.13999938964844	123.45999908447266	124.0999984741211	123.89533233642578	995900
323	2021-11-01	124.38999938964844	125.7699966430664	123.95999908447266	124.93000030517578	124.72396850585938	565000
324	2021-11-02	125.3499984741211	125.70999908447266	122.66999816894531	122.93000030517578	122.72726440429688	653600
325	2021-11-03	121.94000244140625	125.3499984741211	121.2300033569336	124.83999633789062	124.63410949707031	954900
326	2021-11-04	125.05000305175781	126.4800033569336	124.33000183105469	126.19999694824219	125.99186706542969	698000
327	2021-11-05	126.58000183105469	130.39999389648438	125.86000061035156	129.8800048828125	129.66580200195312	1090800
328	2021-11-08	130.30999755859375	131.0	127.1500015258789	129.16000366210938	128.94699096679688	520200
329	2021-11-09	129.19000244140625	129.99000549316406	127.9800033569336	128.42999267578125	128.2181854248047	599200
330	2021-11-10	128.83999633789062	130.05999755859375	128.49000549316406	129.3699951171875	129.15663146972656	415800
331	2021-11-11	129.0	130.38999938964844	128.49000549316406	130.27000427246094	130.05516052246094	533600
332	2021-11-12	131.2100067138672	131.4499969482422	129.1999969482422	130.83999633789062	130.6242218017578	354600
333	2021-11-15	131.0	131.0	128.2899932861328	128.67999267578125	128.4677734375	605400
334	2021-11-16	128.9499969482422	129.19000244140625	127.4800033569336	128.67999267578125	128.4677734375	836400
335	2021-11-17	128.5	128.88999938964844	127.06999969482422	127.26000213623047	127.05012512207031	757400
336	2021-11-18	126.94000244140625	127.27999877929688	124.52999877929688	125.83000183105469	125.62248229980469	1125300
337	2021-11-19	125.2699966430664	125.66999816894531	122.61000061035156	123.9800033569336	123.7755355834961	926600
338	2021-11-22	124.30999755859375	128.05999755859375	123.5	127.2300033569336	127.02017211914062	625100
339	2021-11-23	127.69000244140625	130.17999267578125	126.5	129.9499969482422	129.73568725585938	719900
340	2021-11-24	130.02000427246094	130.6699981689453	128.77000427246094	128.8800048828125	128.66744995117188	571600
341	2021-11-26	125.43000030517578	126.0999984741211	123.0199966430664	124.36000061035156	124.1549072265625	509800
342	2021-11-29	125.19999694824219	125.5199966430664	121.0199966430664	121.2699966430664	121.06999969482422	916600
343	2021-11-30	119.79000091552734	120.87999725341797	117.94000244140625	118.7300033569336	118.7300033569336	1320200
344	2021-12-01	120.44999694824219	122.52999877929688	116.2300033569336	116.38999938964844	116.38999938964844	1024900
345	2021-12-02	117.33999633789062	123.2300033569336	116.95999908447266	121.62000274658203	121.62000274658203	958300
346	2021-12-03	122.08000183105469	123.75	121.0999984741211	121.63999938964844	121.63999938964844	1026600