Volt/voltron/data/ULTA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	204.49000549316406	206.32000732421875	202.4499969482422	203.7100067138672	203.7100067138672	645900
3	2020-07-27	202.25	202.5399932861328	195.77000427246094	198.83999633789062	198.83999633789062	1253700
4	2020-07-28	198.75	202.16000366210938	197.17999267578125	197.55999755859375	197.55999755859375	595100
5	2020-07-29	198.91000366210938	205.5	198.52999877929688	203.02000427246094	203.02000427246094	720200
6	2020-07-30	200.25999450683594	200.77000427246094	196.2100067138672	198.61000061035156	198.61000061035156	938600
7	2020-07-31	198.52999877929688	199.27000427246094	190.83999633789062	192.99000549316406	192.99000549316406	1306900
8	2020-08-03	193.13999938964844	193.69000244140625	188.17999267578125	191.2899932861328	191.2899932861328	1238500
9	2020-08-04	191.5800018310547	199.11000061035156	191.2899932861328	198.49000549316406	198.49000549316406	1099400
10	2020-08-05	199.8800048828125	203.3000030517578	198.11000061035156	201.9600067138672	201.9600067138672	913400
11	2020-08-06	200.85000610351562	206.60000610351562	200.85000610351562	204.00999450683594	204.00999450683594	816800
12	2020-08-07	204.0	204.3699951171875	201.41000366210938	203.8800048828125	203.8800048828125	564400
13	2020-08-10	205.36000061035156	220.4499969482422	205.02000427246094	219.1199951171875	219.1199951171875	1666000
14	2020-08-11	221.92999267578125	226.36000061035156	214.6699981689453	216.19000244140625	216.19000244140625	1148900
15	2020-08-12	217.83999633789062	218.72000122070312	212.3300018310547	217.77999877929688	217.77999877929688	584200
16	2020-08-13	215.52999877929688	223.11000061035156	215.52999877929688	222.4199981689453	222.4199981689453	739500
17	2020-08-14	222.52000427246094	226.58999633789062	219.1300048828125	225.4199981689453	225.4199981689453	734500
18	2020-08-17	226.42999267578125	229.0	220.44000244140625	224.0800018310547	224.0800018310547	701200
19	2020-08-18	222.8699951171875	223.5800018310547	215.7899932861328	216.24000549316406	216.24000549316406	927100
20	2020-08-19	215.24000549316406	218.3699951171875	212.1699981689453	213.36000061035156	213.36000061035156	845900
21	2020-08-20	208.5	210.00999450683594	203.89999389648438	205.39999389648438	205.39999389648438	1344900
22	2020-08-21	204.38999938964844	215.1999969482422	203.99000549316406	214.0	214.0	1456400
23	2020-08-24	214.94000244140625	222.5	210.47999572753906	222.5	222.5	1195400
24	2020-08-25	223.27000427246094	224.0	217.5	219.77999877929688	219.77999877929688	870300
25	2020-08-26	219.02000427246094	223.49000549316406	216.05999755859375	220.75999450683594	220.75999450683594	1023300
26	2020-08-27	222.49000549316406	226.13999938964844	219.61000061035156	223.9499969482422	223.9499969482422	2733000
27	2020-08-28	253.9499969482422	256.6000061035156	234.5500030517578	237.02000427246094	237.02000427246094	6579300
28	2020-08-31	235.1999969482422	237.6999969482422	230.8000030517578	232.17999267578125	232.17999267578125	1307600
29	2020-09-01	230.52999877929688	233.10000610351562	227.82000732421875	232.8800048828125	232.8800048828125	1111200
30	2020-09-02	233.61000061035156	238.13999938964844	230.0	237.66000366210938	237.66000366210938	904200
31	2020-09-03	237.97999572753906	242.5800018310547	234.72999572753906	238.0399932861328	238.0399932861328	973400
32	2020-09-04	239.3300018310547	244.0	236.22999572753906	240.50999450683594	240.50999450683594	1142500
33	2020-09-08	234.1699981689453	239.72000122070312	233.02999877929688	233.25	233.25	976200
34	2020-09-09	233.72000122070312	237.1300048828125	232.1999969482422	235.39999389648438	235.39999389648438	990300
35	2020-09-10	239.27000427246094	242.89999389648438	231.58999633789062	232.10000610351562	232.10000610351562	897600
36	2020-09-11	233.42999267578125	233.97000122070312	223.39999389648438	228.89999389648438	228.89999389648438	867300
37	2020-09-14	231.0	234.6300048828125	230.19000244140625	234.13999938964844	234.13999938964844	796900
38	2020-09-15	236.11000061035156	241.22999572753906	235.86000061035156	237.32000732421875	237.32000732421875	745600
39	2020-09-16	238.72000122070312	244.0	233.25	239.94000244140625	239.94000244140625	1012700
40	2020-09-17	235.9199981689453	238.89999389648438	232.50999450683594	234.72999572753906	234.72999572753906	803400
41	2020-09-18	236.74000549316406	238.6300048828125	230.07000732421875	231.74000549316406	231.74000549316406	982500
42	2020-09-21	226.7899932861328	227.0800018310547	220.52999877929688	225.8800048828125	225.8800048828125	900500
43	2020-09-22	227.1999969482422	230.5	222.10000610351562	223.9600067138672	223.9600067138672	701900
44	2020-09-23	224.14999389648438	228.13999938964844	216.17999267578125	217.0399932861328	217.0399932861328	810700
45	2020-09-24	215.85000610351562	221.8699951171875	212.05999755859375	215.58999633789062	215.58999633789062	758300
46	2020-09-25	215.0	218.27999877929688	212.3300018310547	216.8300018310547	216.8300018310547	692600
47	2020-09-28	221.69000244140625	227.92999267578125	219.07000732421875	225.74000549316406	225.74000549316406	765600
48	2020-09-29	224.9600067138672	225.92999267578125	218.47999572753906	222.8800048828125	222.8800048828125	675500
49	2020-09-30	223.42999267578125	229.1300048828125	222.16000366210938	223.97999572753906	223.97999572753906	751200
50	2020-10-01	226.9600067138672	229.50999450683594	224.5399932861328	228.6300048828125	228.6300048828125	704000
51	2020-10-02	223.94000244140625	230.97999572753906	222.97999572753906	228.67999267578125	228.67999267578125	940700
52	2020-10-05	230.47999572753906	234.7100067138672	227.7100067138672	233.77999877929688	233.77999877929688	772800
53	2020-10-06	234.9499969482422	235.9199981689453	225.02000427246094	225.5800018310547	225.5800018310547	893500
54	2020-10-07	229.1699981689453	232.32000732421875	226.49000549316406	229.49000549316406	229.49000549316406	907200
55	2020-10-08	232.55999755859375	238.27000427246094	231.6699981689453	237.4199981689453	237.4199981689453	668200
56	2020-10-09	239.33999633789062	240.63999938964844	232.77999877929688	233.5500030517578	233.5500030517578	695600
57	2020-10-12	235.4499969482422	242.77999877929688	234.05999755859375	237.89999389648438	237.89999389648438	921500
58	2020-10-13	237.64999389648438	241.4499969482422	235.4199981689453	238.39999389648438	238.39999389648438	584900
59	2020-10-14	239.99000549316406	244.1300048828125	238.4199981689453	239.6699981689453	239.6699981689453	518700
60	2020-10-15	235.6999969482422	239.99000549316406	234.1699981689453	238.94000244140625	238.94000244140625	490300
61	2020-10-16	240.58999633789062	243.3699951171875	237.16000366210938	242.0	242.0	630400
62	2020-10-19	243.0	245.69000244140625	234.55999755859375	235.4499969482422	235.4499969482422	757200
63	2020-10-20	237.08999633789062	237.9199981689453	231.6999969482422	232.72999572753906	232.72999572753906	677600
64	2020-10-21	233.13999938964844	235.16000366210938	228.50999450683594	232.85000610351562	232.85000610351562	633400
65	2020-10-22	233.8699951171875	236.0399932861328	227.74000549316406	236.0	236.0	653400
66	2020-10-23	236.58999633789062	236.58999633789062	231.33999633789062	235.11000061035156	235.11000061035156	628000
67	2020-10-26	231.32000732421875	231.8000030517578	214.89999389648438	220.97000122070312	220.97000122070312	1399100
68	2020-10-27	220.10000610351562	221.63999938964844	213.19000244140625	213.3800048828125	213.3800048828125	822800
69	2020-10-28	209.9499969482422	209.9499969482422	200.5	201.42999267578125	201.42999267578125	1456400
70	2020-10-29	201.32000732421875	208.24000549316406	201.0	205.6199951171875	205.6199951171875	833900
71	2020-10-30	203.85000610351562	207.88999938964844	201.11000061035156	206.77000427246094	206.77000427246094	904500
72	2020-11-02	209.0	211.44000244140625	206.8000030517578	210.77999877929688	210.77999877929688	961200
73	2020-11-03	213.82000732421875	218.85000610351562	212.47000122070312	217.52999877929688	217.52999877929688	898200
74	2020-11-04	217.52000427246094	222.50999450683594	216.5	217.32000732421875	217.32000732421875	711700
75	2020-11-05	221.22999572753906	222.5	213.6999969482422	214.25999450683594	214.25999450683594	876200
76	2020-11-06	214.99000549316406	216.07000732421875	210.00999450683594	215.02000427246094	215.02000427246094	661500
77	2020-11-09	239.49000549316406	276.04998779296875	239.3000030517578	247.1999969482422	247.1999969482422	3557900
78	2020-11-10	262.6099853515625	273.69000244140625	257.8699951171875	265.489990234375	265.489990234375	3573800
79	2020-11-11	264.5199890136719	264.5199890136719	251.6999969482422	255.4199981689453	255.4199981689453	1394600
80	2020-11-12	255.60000610351562	258.0	245.6199951171875	248.0800018310547	248.0800018310547	1055900
81	2020-11-13	250.9199981689453	263.7799987792969	249.17999267578125	262.3500061035156	262.3500061035156	1429700
82	2020-11-16	270.0	276.9100036621094	262.6099853515625	275.2900085449219	275.2900085449219	1226300
83	2020-11-17	272.5299987792969	278.8299865722656	266.70001220703125	276.20001220703125	276.20001220703125	1057900
84	2020-11-18	276.1499938964844	287.239990234375	274.0799865722656	274.2099914550781	274.2099914550781	1137900
85	2020-11-19	272.0799865722656	277.7699890136719	268.739990234375	274.8599853515625	274.8599853515625	746500
86	2020-11-20	271.0899963378906	278.0299987792969	271.0899963378906	273.6499938964844	273.6499938964844	680200
87	2020-11-23	275.69000244140625	284.3399963378906	273.7799987792969	282.8699951171875	282.8699951171875	1005800
88	2020-11-24	280.5	287.0299987792969	279.54998779296875	284.7099914550781	284.7099914550781	1001000
89	2020-11-25	279.67999267578125	280.8699951171875	272.7300109863281	279.5400085449219	279.5400085449219	814200
90	2020-11-27	281.260009765625	284.2699890136719	277.6400146484375	281.2900085449219	281.2900085449219	579200
91	2020-11-30	282.6499938964844	283.9700012207031	274.55999755859375	275.3999938964844	275.3999938964844	1577800
92	2020-12-01	273.8399963378906	281.1000061035156	270.739990234375	279.5299987792969	279.5299987792969	991900
93	2020-12-02	276.0199890136719	283.0	273.0	282.0	282.0	1005800
94	2020-12-03	283.95001220703125	293.5199890136719	282.44000244140625	289.5299987792969	289.5299987792969	2042300
95	2020-12-04	280.25	289.8999938964844	276.55999755859375	279.5400085449219	279.5400085449219	2707400
96	2020-12-07	278.1000061035156	278.1700134277344	269.6400146484375	273.260009765625	273.260009765625	1271900
97	2020-12-08	270.57000732421875	273.9100036621094	267.6700134277344	272.0	272.0	961200
98	2020-12-09	271.75	277.0400085449219	270.239990234375	275.6600036621094	275.6600036621094	921100
99	2020-12-10	274.0	274.80999755859375	271.0799865722656	272.1300048828125	272.1300048828125	563100
100	2020-12-11	269.9599914550781	269.9599914550781	263.1700134277344	265.3900146484375	265.3900146484375	1053900
101	2020-12-14	269.0799865722656	272.0	265.0799865722656	265.7900085449219	265.7900085449219	795700
102	2020-12-15	268.70001220703125	268.92999267578125	261.42999267578125	267.54998779296875	267.54998779296875	557400
103	2020-12-16	268.44000244140625	271.3699951171875	265.75	269.9200134277344	269.9200134277344	776200
104	2020-12-17	271.0	273.6499938964844	268.19000244140625	272.7799987792969	272.7799987792969	755500
105	2020-12-18	272.010009765625	273.69000244140625	266.57000732421875	268.42999267578125	268.42999267578125	2629500
106	2020-12-21	260.7799987792969	269.3699951171875	258.0	268.1400146484375	268.1400146484375	756400
107	2020-12-22	268.1099853515625	269.6499938964844	262.8599853515625	265.0899963378906	265.0899963378906	584600
108	2020-12-23	267.75	272.5299987792969	267.3999938964844	268.4599914550781	268.4599914550781	578500
109	2020-12-24	267.3299865722656	268.3900146484375	263.92999267578125	264.6400146484375	264.6400146484375	271100
110	2020-12-28	266.6099853515625	279.42999267578125	265.04998779296875	278.1700134277344	278.1700134277344	1039500
111	2020-12-29	279.8999938964844	282.4200134277344	275.2099914550781	277.3399963378906	277.3399963378906	593300
112	2020-12-30	276.19000244140625	284.8399963378906	276.19000244140625	282.9800109863281	282.9800109863281	778900
113	2020-12-31	282.54998779296875	288.0	279.8299865722656	287.1600036621094	287.1600036621094	632000
114	2021-01-04	287.1600036621094	289.6499938964844	280.0899963378906	282.4700012207031	282.4700012207031	1010000
115	2021-01-05	282.0	284.57000732421875	277.8500061035156	280.3599853515625	280.3599853515625	754400
116	2021-01-06	282.6400146484375	292.6000061035156	281.0	291.19000244140625	291.19000244140625	770700
117	2021-01-07	292.5799865722656	295.6300048828125	289.0	292.4200134277344	292.4200134277344	686200
118	2021-01-08	292.739990234375	297.5899963378906	290.7300109863281	294.260009765625	294.260009765625	692500
119	2021-01-11	290.3599853515625	294.739990234375	288.19000244140625	290.17999267578125	290.17999267578125	605300
120	2021-01-12	291.3800048828125	294.82000732421875	288.9599914550781	294.2200012207031	294.2200012207031	550100
121	2021-01-13	294.3999938964844	295.04998779296875	292.20001220703125	294.010009765625	294.010009765625	499700
122	2021-01-14	296.6199951171875	305.20001220703125	294.7900085449219	301.7900085449219	301.7900085449219	791900
123	2021-01-15	300.1600036621094	305.95001220703125	298.510009765625	301.8500061035156	301.8500061035156	1110100
124	2021-01-19	305.010009765625	310.489990234375	291.19000244140625	293.1700134277344	293.1700134277344	873800
125	2021-01-20	294.6499938964844	296.8599853515625	290.70001220703125	295.3999938964844	295.3999938964844	634600
126	2021-01-21	293.9200134277344	305.70001220703125	293.5	300.239990234375	300.239990234375	662800
127	2021-01-22	299.0799865722656	308.05999755859375	298.0899963378906	299.9200134277344	299.9200134277344	595300
128	2021-01-25	299.5400085449219	303.5400085449219	293.739990234375	295.739990234375	295.739990234375	723400
129	2021-01-26	297.6600036621094	297.8999938964844	290.8699951171875	295.7200012207031	295.7200012207031	548700
130	2021-01-27	286.4100036621094	291.3599853515625	281.2799987792969	287.44000244140625	287.44000244140625	702300
131	2021-01-28	290.3800048828125	295.0	288.79998779296875	290.82000732421875	290.82000732421875	532300
132	2021-01-29	290.1000061035156	291.010009765625	279.5	279.760009765625	279.760009765625	708400
133	2021-02-01	282.0299987792969	283.1700134277344	276.0	282.2099914550781	282.2099914550781	699000
134	2021-02-02	284.2099914550781	291.0	284.2099914550781	287.1499938964844	287.1499938964844	609500
135	2021-02-03	287.8299865722656	294.7200012207031	287.760009765625	288.9800109863281	288.9800109863281	445000
136	2021-02-04	289.7300109863281	295.8500061035156	289.7300109863281	295.5899963378906	295.5899963378906	289800
137	2021-02-05	297.8999938964844	303.3699951171875	297.0	302.0299987792969	302.0299987792969	672600
138	2021-02-08	302.69000244140625	316.2099914550781	301.55999755859375	315.95001220703125	315.95001220703125	731800
139	2021-02-09	314.5899963378906	320.67999267578125	314.5899963378906	319.0799865722656	319.0799865722656	513500
140	2021-02-10	318.2699890136719	320.9200134277344	312.1199951171875	315.70001220703125	315.70001220703125	566500
141	2021-02-11	315.6499938964844	322.1099853515625	314.70001220703125	320.8500061035156	320.8500061035156	431100
142	2021-02-12	320.1099853515625	321.2300109863281	317.5	319.8800048828125	319.8800048828125	278700
143	2021-02-16	319.82000732421875	330.8900146484375	317.5	327.7699890136719	327.7699890136719	892700
144	2021-02-17	328.8800048828125	329.7699890136719	322.2300109863281	324.54998779296875	324.54998779296875	417800
145	2021-02-18	321.7900085449219	322.2099914550781	316.3299865722656	318.9700012207031	318.9700012207031	530400
146	2021-02-19	320.1199951171875	325.1000061035156	319.55999755859375	321.7900085449219	321.7900085449219	406100
147	2021-02-22	314.0199890136719	335.1300048828125	314.0199890136719	327.9100036621094	327.9100036621094	534100
148	2021-02-23	327.0899963378906	331.2900085449219	318.1300048828125	328.05999755859375	328.05999755859375	561600
149	2021-02-24	326.04998779296875	336.2900085449219	324.94000244140625	334.0799865722656	334.0799865722656	582900
150	2021-02-25	337.2200012207031	338.260009765625	327.4599914550781	327.67999267578125	327.67999267578125	727800
151	2021-02-26	329.32000732421875	332.2699890136719	320.739990234375	322.3299865722656	322.3299865722656	736000
152	2021-03-01	326.7699890136719	340.1499938964844	326.7699890136719	337.4200134277344	337.4200134277344	790100
153	2021-03-02	338.8699951171875	341.5	335.0	336.82000732421875	336.82000732421875	757700
154	2021-03-03	337.3999938964844	343.1700134277344	334.2300109863281	334.3900146484375	334.3900146484375	690800
155	2021-03-04	333.5199890136719	333.8800048828125	317.20001220703125	324.3999938964844	324.3999938964844	904100
156	2021-03-05	330.0	335.05999755859375	319.239990234375	333.3699951171875	333.3699951171875	1061400
157	2021-03-08	341.8500061035156	349.2099914550781	335.4100036621094	345.7699890136719	345.7699890136719	1137800
158	2021-03-09	349.6099853515625	349.6099853515625	338.739990234375	339.04998779296875	339.04998779296875	715600
159	2021-03-10	340.7099914550781	343.9800109863281	338.42999267578125	343.1400146484375	343.1400146484375	729900
160	2021-03-11	343.0	351.0	341.2900085449219	347.5	347.5	1548200
161	2021-03-12	317.3999938964844	325.6000061035156	306.05999755859375	318.1499938964844	318.1499938964844	5235600
162	2021-03-15	318.3800048828125	322.8800048828125	313.3599853515625	322.489990234375	322.489990234375	1198900
163	2021-03-16	320.17999267578125	320.17999267578125	308.69000244140625	312.260009765625	312.260009765625	1569100
164	2021-03-17	313.45001220703125	320.4100036621094	312.3599853515625	319.0	319.0	1162800
165	2021-03-18	319.5	326.79998779296875	313.79998779296875	319.2300109863281	319.2300109863281	829700
166	2021-03-19	319.4100036621094	324.6099853515625	317.6099853515625	321.8399963378906	321.8399963378906	992000
167	2021-03-22	320.0	321.0299987792969	313.20001220703125	315.0899963378906	315.0899963378906	671500
168	2021-03-23	313.5	314.2300109863281	308.260009765625	309.5299987792969	309.5299987792969	924300
169	2021-03-24	310.9599914550781	313.9700012207031	300.8500061035156	301.0	301.0	803700
170	2021-03-25	299.010009765625	309.3800048828125	297.2900085449219	306.5899963378906	306.5899963378906	1167100
171	2021-03-26	309.0	309.3800048828125	300.0	303.0	303.0	1099300
172	2021-03-29	301.5	308.42999267578125	301.44000244140625	306.17999267578125	306.17999267578125	1118400
173	2021-03-30	305.92999267578125	312.4599914550781	305.2900085449219	308.0	308.0	846600
174	2021-03-31	306.510009765625	313.6499938964844	304.3399963378906	309.1700134277344	309.1700134277344	731200
175	2021-04-01	311.42999267578125	315.0199890136719	307.7900085449219	313.6199951171875	313.6199951171875	704000
176	2021-04-05	316.1099853515625	321.0	313.1300048828125	319.7699890136719	319.7699890136719	906800
177	2021-04-06	320.0	323.82000732421875	315.2300109863281	315.4700012207031	315.4700012207031	655300
178	2021-04-07	314.6099853515625	319.6499938964844	314.6099853515625	316.1099853515625	316.1099853515625	548100
179	2021-04-08	318.2900085449219	322.70001220703125	318.25	320.0299987792969	320.0299987792969	794100
180	2021-04-09	321.2799987792969	322.7200012207031	318.79998779296875	322.2200012207031	322.2200012207031	663000
181	2021-04-12	322.9700012207031	328.5400085449219	322.010009765625	327.7900085449219	327.7900085449219	814300
182	2021-04-13	327.19000244140625	332.7300109863281	320.5299987792969	332.07000732421875	332.07000732421875	818200
183	2021-04-14	334.9800109863281	340.2699890136719	328.4200134277344	329.04998779296875	329.04998779296875	846600
184	2021-04-15	330.239990234375	331.80999755859375	325.8900146484375	326.32000732421875	326.32000732421875	571400
185	2021-04-16	329.05999755859375	332.1499938964844	326.6700134277344	330.7099914550781	330.7099914550781	594200
186	2021-04-19	330.239990234375	330.57000732421875	325.9599914550781	328.260009765625	328.260009765625	480500
187	2021-04-20	324.989990234375	327.8299865722656	313.17999267578125	316.94000244140625	316.94000244140625	893400
188	2021-04-21	316.8900146484375	323.70001220703125	316.2900085449219	322.6300048828125	322.6300048828125	543800
189	2021-04-22	324.75	328.3299865722656	320.8900146484375	323.80999755859375	323.80999755859375	574600
190	2021-04-23	324.3699951171875	329.7900085449219	323.3900146484375	328.44000244140625	328.44000244140625	463700
191	2021-04-26	331.0899963378906	333.8999938964844	325.3699951171875	328.2900085449219	328.2900085449219	553200
192	2021-04-27	329.9599914550781	331.6099853515625	328.010009765625	329.1499938964844	329.1499938964844	434600
193	2021-04-28	329.8800048828125	330.989990234375	326.3699951171875	326.8599853515625	326.8599853515625	307700
194	2021-04-29	329.6499938964844	331.2900085449219	326.4200134277344	328.8999938964844	328.8999938964844	425400
195	2021-04-30	327.92999267578125	333.8599853515625	326.3900146484375	329.3500061035156	329.3500061035156	391700
196	2021-05-03	330.3999938964844	334.4100036621094	323.989990234375	324.2799987792969	324.2799987792969	719500
197	2021-05-04	322.2200012207031	322.9100036621094	314.7300109863281	320.80999755859375	320.80999755859375	703400
198	2021-05-05	323.9200134277344	324.30999755859375	317.55999755859375	318.94000244140625	318.94000244140625	461000
199	2021-05-06	319.17999267578125	321.5299987792969	315.1199951171875	316.9599914550781	316.9599914550781	563100
200	2021-05-07	316.5899963378906	323.6099853515625	316.260009765625	322.739990234375	322.739990234375	781800
201	2021-05-10	322.5400085449219	330.7900085449219	321.92999267578125	322.3399963378906	322.3399963378906	719000
202	2021-05-11	316.4599914550781	317.739990234375	306.0899963378906	312.29998779296875	312.29998779296875	1227000
203	2021-05-12	309.8599853515625	313.5	299.7699890136719	302.260009765625	302.260009765625	798400
204	2021-05-13	304.3999938964844	313.9100036621094	304.3999938964844	311.6600036621094	311.6600036621094	740400
205	2021-05-14	312.239990234375	324.989990234375	312.239990234375	324.2799987792969	324.2799987792969	821300
206	2021-05-17	327.989990234375	330.8900146484375	324.1099853515625	329.80999755859375	329.80999755859375	767400
207	2021-05-18	330.3500061035156	333.1600036621094	326.6300048828125	326.8800048828125	326.8800048828125	587700
208	2021-05-19	322.5799865722656	324.3599853515625	315.739990234375	319.3299865722656	319.3299865722656	602000
209	2021-05-20	319.239990234375	321.0	314.2099914550781	318.6199951171875	318.6199951171875	777600
210	2021-05-21	322.79998779296875	324.8999938964844	315.5	316.0799865722656	316.0799865722656	759600
211	2021-05-24	318.44000244140625	319.75	312.3500061035156	315.82000732421875	315.82000732421875	827900
212	2021-05-25	318.79998779296875	323.44000244140625	317.1300048828125	320.989990234375	320.989990234375	602700
213	2021-05-26	322.0	328.54998779296875	321.4599914550781	327.489990234375	327.489990234375	779900
214	2021-05-27	329.0	329.5799865722656	320.32000732421875	328.3599853515625	328.3599853515625	1437300
215	2021-05-28	343.20001220703125	351.7200012207031	340.6099853515625	345.3599853515625	345.3599853515625	2901600
216	2021-06-01	346.70001220703125	348.3599853515625	337.0799865722656	343.17999267578125	343.17999267578125	1083100
217	2021-06-02	344.57000732421875	344.5799865722656	333.510009765625	336.7900085449219	336.7900085449219	751800
218	2021-06-03	334.8299865722656	335.9700012207031	328.2799987792969	332.95001220703125	332.95001220703125	862900
219	2021-06-04	334.69000244140625	335.260009765625	323.1099853515625	326.6199951171875	326.6199951171875	926000
220	2021-06-07	328.70001220703125	332.82000732421875	327.260009765625	332.79998779296875	332.79998779296875	636600
221	2021-06-08	332.55999755859375	342.3299865722656	332.55999755859375	341.3299865722656	341.3299865722656	714900
222	2021-06-09	341.989990234375	343.70001220703125	332.54998779296875	332.67999267578125	332.67999267578125	524600
223	2021-06-10	333.0	335.67999267578125	329.1099853515625	332.010009765625	332.010009765625	507000
224	2021-06-11	333.1300048828125	338.5400085449219	332.9100036621094	338.4599914550781	338.4599914550781	497700
225	2021-06-14	337.92999267578125	338.7699890136719	331.7900085449219	336.7900085449219	336.7900085449219	405000
226	2021-06-15	335.7300109863281	337.4200134277344	330.3599853515625	332.6499938964844	332.6499938964844	391900
227	2021-06-16	332.07000732421875	332.4700012207031	325.7799987792969	331.8299865722656	331.8299865722656	647800
228	2021-06-17	333.04998779296875	334.9700012207031	324.3399963378906	328.3399963378906	328.3399963378906	848400
229	2021-06-18	325.3800048828125	330.7699890136719	325.2200012207031	327.19000244140625	327.19000244140625	932400
230	2021-06-21	326.9200134277344	334.9800109863281	326.2699890136719	334.8999938964844	334.8999938964844	537100
231	2021-06-22	335.54998779296875	338.2099914550781	333.1099853515625	335.6700134277344	335.6700134277344	431100
232	2021-06-23	334.5899963378906	342.79998779296875	332.5799865722656	341.17999267578125	341.17999267578125	710900
233	2021-06-24	343.3900146484375	351.94000244140625	343.3800048828125	351.8500061035156	351.8500061035156	793700
234	2021-06-25	353.5799865722656	356.30999755859375	346.2799987792969	348.8599853515625	348.8599853515625	864000
235	2021-06-28	350.25	351.4599914550781	340.8399963378906	343.1199951171875	343.1199951171875	672000
236	2021-06-29	343.17999267578125	347.4200134277344	342.1199951171875	343.7699890136719	343.7699890136719	375800
237	2021-06-30	344.5400085449219	346.94000244140625	342.19000244140625	345.7699890136719	345.7699890136719	503100
238	2021-07-01	346.989990234375	352.6499938964844	346.9599914550781	348.9800109863281	348.9800109863281	626200
239	2021-07-02	354.6499938964844	354.6499938964844	347.6300048828125	351.8999938964844	351.8999938964844	400100
240	2021-07-06	351.8999938964844	352.6700134277344	347.1199951171875	351.9700012207031	351.9700012207031	548000
241	2021-07-07	352.7200012207031	353.9200134277344	340.010009765625	340.79998779296875	340.79998779296875	659000
242	2021-07-08	337.1600036621094	338.4200134277344	326.8399963378906	335.3299865722656	335.3299865722656	561800
243	2021-07-09	338.95001220703125	344.3299865722656	338.95001220703125	343.6499938964844	343.6499938964844	414600
244	2021-07-12	341.3800048828125	344.5	337.8999938964844	342.8399963378906	342.8399963378906	581300
245	2021-07-13	342.07000732421875	342.989990234375	338.239990234375	339.30999755859375	339.30999755859375	416300
246	2021-07-14	344.07000732421875	349.70001220703125	341.3999938964844	342.2799987792969	342.2799987792969	517300
247	2021-07-15	340.2799987792969	344.8299865722656	337.6199951171875	340.9700012207031	340.9700012207031	416500
248	2021-07-16	342.8299865722656	343.739990234375	330.510009765625	332.1199951171875	332.1199951171875	586400
249	2021-07-19	326.0	327.489990234375	319.04998779296875	323.6700134277344	323.6700134277344	778100
250	2021-07-20	323.67999267578125	336.25	322.2799987792969	334.5	334.5	453100
251	2021-07-21	336.2200012207031	346.79998779296875	334.19000244140625	341.6499938964844	341.6499938964844	596700
252	2021-07-22	342.17999267578125	342.17999267578125	337.6300048828125	340.32000732421875	340.32000732421875	311400
253	2021-07-23	341.29998779296875	344.4100036621094	340.3299865722656	341.5799865722656	341.5799865722656	415000
254	2021-07-26	342.95001220703125	345.7200012207031	339.7099914550781	344.2699890136719	344.2699890136719	459000
255	2021-07-27	344.05999755859375	344.05999755859375	329.4800109863281	337.5199890136719	337.5199890136719	489600
256	2021-07-28	338.17999267578125	341.82000732421875	331.54998779296875	333.9700012207031	333.9700012207031	502400
257	2021-07-29	336.0	339.29998779296875	332.54998779296875	334.6099853515625	334.6099853515625	561200
258	2021-07-30	333.6000061035156	342.67999267578125	332.3599853515625	335.79998779296875	335.79998779296875	642700
259	2021-08-02	337.5	342.70001220703125	335.92999267578125	336.760009765625	336.760009765625	440100
260	2021-08-03	338.7900085449219	347.3299865722656	335.739990234375	346.6600036621094	346.6600036621094	600700
261	2021-08-04	345.1300048828125	349.739990234375	340.9100036621094	342.57000732421875	342.57000732421875	511800
262	2021-08-05	345.1700134277344	351.6600036621094	343.3699951171875	351.6499938964844	351.6499938964844	406400
263	2021-08-06	352.510009765625	355.0	349.9100036621094	352.989990234375	352.989990234375	356400
264	2021-08-09	352.0199890136719	356.6400146484375	347.3800048828125	352.6499938964844	352.6499938964844	404600
265	2021-08-10	351.8599853515625	364.260009765625	351.0299987792969	361.739990234375	361.739990234375	632400
266	2021-08-11	361.510009765625	367.1499938964844	358.7099914550781	366.8299865722656	366.8299865722656	535100
267	2021-08-12	368.0	372.2200012207031	366.70001220703125	371.9100036621094	371.9100036621094	453900
268	2021-08-13	372.0400085449219	374.4700012207031	368.8999938964844	371.8500061035156	371.8500061035156	505900
269	2021-08-16	372.6499938964844	373.0	366.4100036621094	369.6700134277344	369.6700134277344	394400
270	2021-08-17	366.5899963378906	368.20001220703125	356.3999938964844	360.739990234375	360.739990234375	479500
271	2021-08-18	360.8699951171875	367.9800109863281	357.760009765625	361.7200012207031	361.7200012207031	415700
272	2021-08-19	357.2200012207031	363.8299865722656	355.239990234375	360.8599853515625	360.8599853515625	616100
273	2021-08-20	361.1000061035156	367.2099914550781	357.6099853515625	366.7699890136719	366.7699890136719	441400
274	2021-08-23	370.0	376.3599853515625	369.3699951171875	370.0	370.0	562700
275	2021-08-24	371.0	378.1000061035156	370.8900146484375	373.8500061035156	373.8500061035156	731500
276	2021-08-25	374.3900146484375	390.67999267578125	367.1700134277344	389.8999938964844	389.8999938964844	1917300
277	2021-08-26	411.0799865722656	414.9800109863281	386.0299987792969	388.67999267578125	388.67999267578125	2946100
278	2021-08-27	385.1499938964844	392.6000061035156	378.5299987792969	387.2300109863281	387.2300109863281	1078600
279	2021-08-30	387.5	388.8299865722656	380.3699951171875	383.1700134277344	383.1700134277344	917000
280	2021-08-31	384.5799865722656	387.6700134277344	378.17999267578125	387.30999755859375	387.30999755859375	771300
281	2021-09-01	389.5199890136719	392.0	386.7900085449219	387.4599914550781	387.4599914550781	666400
282	2021-09-02	387.0	387.0	379.760009765625	381.2099914550781	381.2099914550781	740000
283	2021-09-03	379.55999755859375	384.2699890136719	377.54998779296875	382.1099853515625	382.1099853515625	421000
284	2021-09-07	383.489990234375	384.7799987792969	378.7099914550781	379.3299865722656	379.3299865722656	503800
285	2021-09-08	379.1000061035156	380.3900146484375	370.79998779296875	376.29998779296875	376.29998779296875	757300
286	2021-09-09	376.19000244140625	384.1199951171875	373.0799865722656	382.0799865722656	382.0799865722656	598300
287	2021-09-10	385.0	385.29998779296875	374.3399963378906	374.82000732421875	374.82000732421875	566300
288	2021-09-13	377.989990234375	377.989990234375	367.95001220703125	372.2900085449219	372.2900085449219	560500
289	2021-09-14	374.57000732421875	374.5799865722656	368.7099914550781	373.7300109863281	373.7300109863281	384300
290	2021-09-15	373.0899963378906	378.94000244140625	367.6400146484375	375.92999267578125	375.92999267578125	920200
291	2021-09-16	375.5	383.6600036621094	375.1300048828125	382.32000732421875	382.32000732421875	526300
292	2021-09-17	380.4599914550781	385.6099853515625	377.8800048828125	379.04998779296875	379.04998779296875	629900
293	2021-09-20	370.79998779296875	373.1000061035156	363.7900085449219	369.739990234375	369.739990234375	859100
294	2021-09-21	371.3299865722656	373.739990234375	367.2200012207031	369.8399963378906	369.8399963378906	509900
295	2021-09-22	372.489990234375	377.55999755859375	369.8800048828125	375.8500061035156	375.8500061035156	387900
296	2021-09-23	379.3500061035156	386.69000244140625	377.8800048828125	380.760009765625	380.760009765625	488300
297	2021-09-24	377.6600036621094	384.29998779296875	376.0400085449219	382.1300048828125	382.1300048828125	294600
298	2021-09-27	382.0	387.9599914550781	380.25	381.1300048828125	381.1300048828125	381200
299	2021-09-28	378.7200012207031	380.7200012207031	374.54998779296875	378.1400146484375	378.1400146484375	449600
300	2021-09-29	380.8599853515625	381.9100036621094	377.0299987792969	378.3500061035156	378.3500061035156	426100
301	2021-09-30	378.489990234375	378.489990234375	360.510009765625	360.9200134277344	360.9200134277344	838900
302	2021-10-01	361.9200134277344	369.9700012207031	359.6499938964844	368.0299987792969	368.0299987792969	574800
303	2021-10-04	367.0	370.4800109863281	363.5199890136719	369.9200134277344	369.9200134277344	545900
304	2021-10-05	371.2200012207031	378.3900146484375	367.1600036621094	373.7699890136719	373.7699890136719	563600
305	2021-10-06	371.25	374.0899963378906	366.7699890136719	368.2099914550781	368.2099914550781	572000
306	2021-10-07	372.0799865722656	379.6199951171875	370.54998779296875	375.0299987792969	375.0299987792969	391700
307	2021-10-08	378.4599914550781	383.05999755859375	375.010009765625	378.3699951171875	378.3699951171875	699300
308	2021-10-11	379.20001220703125	386.260009765625	378.69000244140625	380.8699951171875	380.8699951171875	565500
309	2021-10-12	380.5799865722656	388.55999755859375	380.4800109863281	386.9200134277344	386.9200134277344	588600
310	2021-10-13	387.9599914550781	397.5	385.8599853515625	395.30999755859375	395.30999755859375	662700
311	2021-10-14	400.0	407.67999267578125	399.1000061035156	403.9100036621094	403.9100036621094	739800
312	2021-10-15	407.9800109863281	410.0	403.510009765625	405.7200012207031	405.7200012207031	670400
313	2021-10-18	404.510009765625	410.92999267578125	402.32000732421875	406.3500061035156	406.3500061035156	716200
314	2021-10-19	390.8800048828125	398.0	360.6600036621094	363.3500061035156	363.3500061035156	4169400
315	2021-10-20	366.25	367.2799987792969	355.0	358.1499938964844	358.1499938964844	2328300
316	2021-10-21	357.95001220703125	373.70001220703125	357.95001220703125	371.8800048828125	371.8800048828125	1332200
317	2021-10-22	371.8800048828125	373.6099853515625	365.2799987792969	371.45001220703125	371.45001220703125	835900
318	2021-10-25	371.45001220703125	375.2200012207031	368.3699951171875	371.0	371.0	530500
319	2021-10-26	371.7200012207031	372.739990234375	363.2799987792969	366.05999755859375	366.05999755859375	566300
320	2021-10-27	367.8299865722656	373.5899963378906	364.0899963378906	369.7900085449219	369.7900085449219	544700
321	2021-10-28	370.739990234375	373.0400085449219	369.5299987792969	370.3900146484375	370.3900146484375	363400
322	2021-10-29	371.1499938964844	373.45001220703125	366.07000732421875	367.3599853515625	367.3599853515625	649400
323	2021-11-01	369.1300048828125	370.1400146484375	363.3800048828125	365.1300048828125	365.1300048828125	647500
324	2021-11-02	366.3900146484375	374.5299987792969	363.6700134277344	371.8599853515625	371.8599853515625	738800
325	2021-11-03	372.7699890136719	383.2699890136719	370.67999267578125	381.7799987792969	381.7799987792969	523000
326	2021-11-04	383.260009765625	387.55999755859375	378.70001220703125	381.07000732421875	381.07000732421875	545100
327	2021-11-05	385.8699951171875	394.1400146484375	382.0	391.8500061035156	391.8500061035156	665100
328	2021-11-08	391.6400146484375	393.0	386.6099853515625	388.1099853515625	388.1099853515625	433700
329	2021-11-09	389.1700134277344	402.3500061035156	388.7200012207031	395.1099853515625	395.1099853515625	618400
330	2021-11-10	392.6600036621094	397.4700012207031	387.8999938964844	391.3399963378906	391.3399963378906	477900
331	2021-11-11	392.94000244140625	398.2699890136719	392.010009765625	395.57000732421875	395.57000732421875	383200
332	2021-11-12	396.42999267578125	400.80999755859375	394.1099853515625	396.5	396.5	391200
333	2021-11-15	400.0	407.95001220703125	398.1499938964844	401.7300109863281	401.7300109863281	346400
334	2021-11-16	401.6700134277344	417.8500061035156	400.2799987792969	413.8599853515625	413.8599853515625	740000
335	2021-11-17	413.1400146484375	415.7900085449219	401.3299865722656	402.2099914550781	402.2099914550781	513500
336	2021-11-18	406.7799987792969	407.7200012207031	399.3599853515625	405.6499938964844	405.6499938964844	497800
337	2021-11-19	406.3500061035156	410.54998779296875	400.1000061035156	407.7099914550781	407.7099914550781	517900
338	2021-11-22	410.3999938964844	414.7099914550781	407.4100036621094	411.7699890136719	411.7699890136719	429500
339	2021-11-23	409.8399963378906	411.6400146484375	397.42999267578125	408.92999267578125	408.92999267578125	539200
340	2021-11-24	401.4599914550781	409.9700012207031	400.3699951171875	409.55999755859375	409.55999755859375	367900
341	2021-11-26	394.04998779296875	403.2200012207031	393.0	399.5299987792969	399.5299987792969	475000
342	2021-11-29	407.3599853515625	407.739990234375	397.0299987792969	401.4200134277344	401.4200134277344	563100
343	2021-11-30	398.3800048828125	399.94000244140625	380.2900085449219	383.95001220703125	383.95001220703125	1624600
344	2021-12-01	390.0899963378906	394.9599914550781	369.510009765625	370.0199890136719	370.0199890136719	943200
345	2021-12-02	370.3900146484375	384.5299987792969	364.0299987792969	383.6400146484375	383.6400146484375	1683800
346	2021-12-03	402.4200134277344	404.0	372.8399963378906	378.80999755859375	378.80999755859375	2128300