Volt/voltron/data/UNP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	175.63999938964844	177.07000732421875	174.72000122070312	176.1199951171875	171.9550323486328	2720300
3	2020-07-27	175.57000732421875	179.24000549316406	175.05999755859375	176.82000732421875	172.63848876953125	2738200
4	2020-07-28	176.36000061035156	177.27999877929688	174.08999633789062	174.41000366210938	170.2854766845703	1965800
5	2020-07-29	174.44000244140625	178.3800048828125	174.2899932861328	177.97999572753906	173.7710418701172	2736700
6	2020-07-30	175.8699951171875	176.4199981689453	172.3699951171875	172.8000030517578	168.7135467529297	2775500
7	2020-07-31	172.41000366210938	173.69000244140625	167.57000732421875	173.35000610351562	169.2505340576172	5089500
8	2020-08-03	173.86000061035156	174.44000244140625	171.66000366210938	172.05999755859375	167.9910430908203	1982800
9	2020-08-04	171.8800048828125	173.6999969482422	171.4499969482422	173.67999267578125	169.57273864746094	1719600
10	2020-08-05	174.47000122070312	177.99000549316406	174.27999877929688	177.47000122070312	173.27310180664062	3040300
11	2020-08-06	177.72999572753906	180.57000732421875	177.1999969482422	179.61000061035156	175.36248779296875	1971400
12	2020-08-07	179.67999267578125	182.9600067138672	179.14999389648438	182.92999267578125	178.60397338867188	2192500
13	2020-08-10	183.75	187.27000427246094	183.4499969482422	186.85000610351562	182.43128967285156	3368600
14	2020-08-11	189.6699981689453	193.88999938964844	188.66000366210938	190.35000610351562	185.84852600097656	4215200
15	2020-08-12	191.86000061035156	193.5	190.77000427246094	191.8300018310547	187.29351806640625	2869900
16	2020-08-13	190.0	191.67999267578125	189.08999633789062	189.72000122070312	185.23342895507812	2248800
17	2020-08-14	189.58999633789062	193.6300048828125	189.14999389648438	191.9199981689453	187.3813934326172	2502700
18	2020-08-17	193.0	195.08999633789062	192.36000061035156	193.8699951171875	189.28526306152344	3563000
19	2020-08-18	194.0	194.38999938964844	190.60000610351562	190.6999969482422	186.1902313232422	1688500
20	2020-08-19	191.6300048828125	192.17999267578125	190.72999572753906	190.9499969482422	186.434326171875	1702000
21	2020-08-20	189.32000732421875	190.75	188.0800018310547	189.9199981689453	185.4286651611328	2082300
22	2020-08-21	190.4600067138672	191.7899932861328	188.75999450683594	191.57000732421875	187.03965759277344	2059300
23	2020-08-24	192.0500030517578	193.05999755859375	191.10000610351562	192.55999755859375	188.00625610351562	2045100
24	2020-08-25	193.6999969482422	195.08999633789062	192.77999877929688	194.89999389648438	190.29090881347656	2062000
25	2020-08-26	193.75	195.33999633789062	192.30999755859375	194.32000732421875	189.72463989257812	1513300
26	2020-08-27	195.0800018310547	195.8000030517578	194.27999877929688	194.44000244140625	189.84178161621094	1536000
27	2020-08-28	193.52000427246094	195.63999938964844	192.85000610351562	195.1300048828125	191.4706573486328	1849500
28	2020-08-31	195.0	196.19000244140625	192.0399932861328	192.44000244140625	188.8311004638672	2061600
29	2020-09-01	192.24000549316406	195.88999938964844	191.08999633789062	195.8000030517578	192.12808227539062	1888100
30	2020-09-02	196.08999633789062	197.55999755859375	194.4199981689453	196.27999877929688	192.59909057617188	3394400
31	2020-09-03	197.75	197.9600067138672	189.3000030517578	190.5500030517578	186.97654724121094	4180800
32	2020-09-04	191.99000549316406	194.1199951171875	188.6699981689453	191.13999938964844	187.55548095703125	3624500
33	2020-09-08	190.64999389648438	191.4600067138672	188.5	188.66000366210938	185.1219940185547	2692700
34	2020-09-09	190.19000244140625	194.9499969482422	190.1300048828125	192.86000061035156	189.24322509765625	2750700
35	2020-09-10	193.7899932861328	194.63999938964844	192.0399932861328	193.0800018310547	189.4591064453125	2084700
36	2020-09-11	194.00999450683594	197.3300018310547	193.8699951171875	195.94000244140625	192.2654571533203	1912900
37	2020-09-14	197.22999572753906	199.85000610351562	195.89999389648438	198.83999633789062	195.111083984375	1663600
38	2020-09-15	199.52000427246094	202.85000610351562	199.52000427246094	202.3699951171875	198.57485961914062	2328200
39	2020-09-16	203.74000549316406	205.77999877929688	201.11000061035156	201.4199981689453	197.6427001953125	2994700
40	2020-09-17	198.63999938964844	203.32000732421875	196.82000732421875	201.64999389648438	197.86837768554688	2611300
41	2020-09-18	201.2100067138672	204.52999877929688	199.69000244140625	199.8000030517578	196.05307006835938	4164700
42	2020-09-21	196.0	196.91000366210938	190.72999572753906	194.0	190.36184692382812	2980600
43	2020-09-22	194.33999633789062	197.99000549316406	194.22000122070312	197.32000732421875	193.61959838867188	1864500
44	2020-09-23	198.10000610351562	200.82000732421875	193.6300048828125	194.32000732421875	190.6758575439453	2199000
45	2020-09-24	194.3000030517578	198.2899932861328	192.94000244140625	195.6699981689453	192.0005340576172	1704900
46	2020-09-25	195.02999877929688	199.52999877929688	194.66000366210938	198.14999389648438	194.43402099609375	1712100
47	2020-09-28	201.58999633789062	202.1999969482422	199.1300048828125	199.4499969482422	195.7096405029297	2070900
48	2020-09-29	199.58999633789062	200.3800048828125	196.64999389648438	197.24000549316406	193.5410919189453	2294800
49	2020-09-30	198.1300048828125	202.1999969482422	196.32000732421875	196.8699951171875	193.1780242919922	3606200
50	2020-10-01	198.0	198.0	192.10000610351562	194.22999572753906	190.5875244140625	3147100
51	2020-10-02	191.02999877929688	198.58999633789062	190.8699951171875	196.35000610351562	192.66778564453125	3231400
52	2020-10-05	198.1999969482422	202.25	197.4499969482422	201.32000732421875	197.54457092285156	3376200
53	2020-10-06	202.0	204.0	199.2899932861328	199.41000366210938	195.67039489746094	3403800
54	2020-10-07	201.0800018310547	205.5800018310547	201.0	204.6199951171875	200.7826690673828	2214500
55	2020-10-08	204.88999938964844	205.5	201.55999755859375	203.77999877929688	199.9584503173828	1720300
56	2020-10-09	204.63999938964844	206.47999572753906	204.5500030517578	205.77999877929688	201.92092895507812	1724600
57	2020-10-12	208.67999267578125	208.82000732421875	205.4600067138672	206.35000610351562	202.48023986816406	2035500
58	2020-10-13	205.52000427246094	206.86000061035156	202.75	203.0	199.1930694580078	1882400
59	2020-10-14	203.61000061035156	205.3699951171875	203.44000244140625	204.80999755859375	200.96913146972656	2053100
60	2020-10-15	202.16000366210938	209.42999267578125	201.11000061035156	208.80999755859375	204.8941192626953	2588200
61	2020-10-16	209.3699951171875	210.9499969482422	207.82000732421875	209.85000610351562	205.9145965576172	3329500
62	2020-10-19	208.38999938964844	210.64999389648438	205.1699981689453	205.66000366210938	201.80320739746094	2110300
63	2020-10-20	206.5500030517578	210.08999633789062	206.00999450683594	206.77999877929688	202.90219116210938	1569500
64	2020-10-21	200.0500030517578	202.27000427246094	198.64999389648438	199.47999572753906	195.73907470703125	4141200
65	2020-10-22	193.99000549316406	194.27000427246094	185.8300018310547	187.13999938964844	183.6304931640625	7578800
66	2020-10-23	185.02000427246094	189.75	185.0	188.13999938964844	184.6117401123047	3897100
67	2020-10-26	186.52999877929688	186.92999267578125	182.0	184.6999969482422	181.23626708984375	4007100
68	2020-10-27	184.47999572753906	184.69000244140625	178.07000732421875	179.57000732421875	176.2024688720703	4542000
69	2020-10-28	175.7899932861328	178.22000122070312	173.07000732421875	173.3699951171875	170.1187286376953	4092200
70	2020-10-29	172.8300018310547	177.66000366210938	171.5	176.0399932861328	172.7386474609375	5987900
71	2020-10-30	175.2899932861328	177.38999938964844	173.1300048828125	177.19000244140625	173.86709594726562	3747900
72	2020-11-02	179.72000122070312	181.69000244140625	176.89999389648438	179.24000549316406	175.87864685058594	3726500
73	2020-11-03	181.5	186.9600067138672	180.82000732421875	185.3800048828125	181.90350341796875	3983600
74	2020-11-04	189.6199951171875	191.72999572753906	186.39999389648438	186.74000549316406	183.23802185058594	4391900
75	2020-11-05	189.6199951171875	193.89999389648438	189.3000030517578	192.07000732421875	188.46804809570312	3998900
76	2020-11-06	191.25	191.80999755859375	189.0399932861328	190.07000732421875	186.50555419921875	1999600
77	2020-11-09	200.0	207.77999877929688	196.3300018310547	198.0	194.28683471679688	4487000
78	2020-11-10	198.86000061035156	203.5	197.9499969482422	201.25999450683594	197.48568725585938	4279800
79	2020-11-11	201.5800018310547	201.9499969482422	197.74000549316406	200.0	196.2493438720703	3134800
80	2020-11-12	199.52999877929688	201.2899932861328	197.75	200.49000549316406	196.7301483154297	2923200
81	2020-11-13	202.14999389648438	204.52000427246094	201.08999633789062	203.44000244140625	199.62481689453125	2292000
82	2020-11-16	206.5	209.94000244140625	204.52000427246094	206.7100067138672	202.83351135253906	3066200
83	2020-11-17	205.11000061035156	206.60000610351562	201.58999633789062	205.85000610351562	201.9896240234375	2481000
84	2020-11-18	205.13999938964844	207.8800048828125	203.9499969482422	204.02999877929688	200.2037353515625	2244200
85	2020-11-19	202.6199951171875	204.8000030517578	200.6300048828125	204.5500030517578	200.7139892578125	1965000
86	2020-11-20	204.85000610351562	205.99000549316406	202.61000061035156	203.38999938964844	199.5757598876953	1911100
87	2020-11-23	205.1699981689453	207.5500030517578	204.63999938964844	207.38999938964844	203.500732421875	2133300
88	2020-11-24	209.4600067138672	211.13999938964844	208.49000549316406	208.6999969482422	204.78616333007812	2726100
89	2020-11-25	208.60000610351562	208.60000610351562	206.07000732421875	207.24000549316406	203.3535614013672	2046900
90	2020-11-27	207.57000732421875	207.85000610351562	205.0	205.63999938964844	202.7324676513672	1429300
91	2020-11-30	206.47999572753906	206.75	202.88999938964844	204.0800018310547	201.1945343017578	2537000
92	2020-12-01	205.6999969482422	208.2899932861328	202.1300048828125	202.39999389648438	199.53826904296875	4481200
93	2020-12-02	201.89999389648438	204.52999877929688	201.42999267578125	203.55999755859375	200.68186950683594	2676300
94	2020-12-03	204.52000427246094	205.25999450683594	201.80999755859375	202.25999450683594	199.40025329589844	4152100
95	2020-12-04	202.10000610351562	206.4199981689453	202.10000610351562	206.0500030517578	203.1366729736328	2979900
96	2020-12-07	205.60000610351562	205.92999267578125	203.82000732421875	204.99000549316406	202.09164428710938	2071800
97	2020-12-08	203.64999389648438	206.6999969482422	203.2100067138672	205.2100067138672	202.3085479736328	2043600
98	2020-12-09	203.8300018310547	206.99000549316406	203.8300018310547	205.8800048828125	202.96908569335938	1937700
99	2020-12-10	204.97000122070312	205.74000549316406	201.38999938964844	202.52000427246094	199.6565704345703	2206000
100	2020-12-11	200.67999267578125	203.75	200.0	203.05999755859375	200.18894958496094	1919600
101	2020-12-14	205.27000427246094	205.4600067138672	197.91000366210938	198.0	195.2004852294922	2163000
102	2020-12-15	198.80999755859375	201.4199981689453	197.4600067138672	200.3000030517578	197.4679718017578	1959500
103	2020-12-16	200.83999633789062	201.0	198.61000061035156	198.85000610351562	196.03846740722656	2094900
104	2020-12-17	200.02999877929688	202.80999755859375	199.00999450683594	202.1999969482422	199.34107971191406	2705900
105	2020-12-18	202.08999633789062	204.49000549316406	200.72999572753906	203.60000610351562	200.7213134765625	5918600
106	2020-12-21	199.61000061035156	203.8000030517578	199.61000061035156	202.49000549316406	199.6269989013672	2035100
107	2020-12-22	201.8300018310547	203.50999450683594	201.44000244140625	201.52000427246094	198.67071533203125	1444200
108	2020-12-23	202.8300018310547	203.50999450683594	201.0500030517578	201.1699981689453	198.32566833496094	1787600
109	2020-12-24	201.25999450683594	203.85000610351562	200.47999572753906	203.38999938964844	200.5142822265625	691700
110	2020-12-28	203.97000122070312	206.5399932861328	203.5500030517578	205.64999389648438	202.74232482910156	1790200
111	2020-12-29	206.3000030517578	206.8300018310547	203.3800048828125	204.4199981689453	201.5297088623047	1735200
112	2020-12-30	204.8699951171875	206.5	204.61000061035156	205.97999572753906	203.06765747070312	1279700
113	2020-12-31	206.35000610351562	208.64999389648438	205.66000366210938	208.22000122070312	205.2760009765625	1739900
114	2021-01-04	208.0399932861328	209.02999877929688	201.3800048828125	203.00999450683594	200.1396484375	2642400
115	2021-01-05	202.89999389648438	206.44000244140625	202.86000061035156	205.5	202.59445190429688	2127300
116	2021-01-06	205.5500030517578	211.61000061035156	205.1300048828125	209.8000030517578	206.83364868164062	2512400
117	2021-01-07	210.61000061035156	213.35000610351562	209.1199951171875	212.72000122070312	209.7123565673828	2023000
118	2021-01-08	218.0	221.27999877929688	216.99000549316406	218.82000732421875	215.7261199951172	3922900
119	2021-01-11	220.17999267578125	220.99000549316406	216.9499969482422	217.35000610351562	214.27691650390625	2969500
120	2021-01-12	217.05999755859375	220.44000244140625	213.86000061035156	218.63999938964844	215.54864501953125	3226000
121	2021-01-13	217.5800018310547	219.0	215.36000061035156	216.61000061035156	213.54736328125	1466000
122	2021-01-14	217.9499969482422	218.1199951171875	215.7100067138672	216.16000366210938	213.10372924804688	1720000
123	2021-01-15	214.50999450683594	217.52000427246094	213.25	216.60000610351562	213.5375213623047	2325200
124	2021-01-19	218.2100067138672	218.82000732421875	215.1300048828125	215.27999877929688	212.2361602783203	2841900
125	2021-01-20	217.08999633789062	218.4600067138672	215.7100067138672	218.17999267578125	215.09515380859375	3239600
126	2021-01-21	210.0	216.89999389648438	207.88999938964844	207.89999389648438	204.9604949951172	6344000
127	2021-01-22	207.61000061035156	209.0	203.24000549316406	207.1300048828125	204.20140075683594	4290300
128	2021-01-25	205.16000366210938	207.14999389648438	201.1199951171875	206.4600067138672	203.54087829589844	4815200
129	2021-01-26	207.30999755859375	207.30999755859375	199.39999389648438	200.0500030517578	197.2215118408203	3867700
130	2021-01-27	196.02000427246094	198.8000030517578	193.13999938964844	194.3300018310547	191.58236694335938	3791000
131	2021-01-28	197.3800048828125	204.97999572753906	195.44000244140625	201.2899932861328	198.4439697265625	3406500
132	2021-01-29	199.2899932861328	200.8000030517578	196.77000427246094	197.47000122070312	194.677978515625	3508000
133	2021-02-01	198.82000732421875	200.7100067138672	198.27000427246094	198.60000610351562	195.79200744628906	2228700
134	2021-02-02	200.5399932861328	207.1300048828125	200.0399932861328	205.92999267578125	203.0183563232422	3714100
135	2021-02-03	205.13999938964844	205.9199981689453	203.86000061035156	204.36000061035156	201.47056579589844	1731600
136	2021-02-04	204.77999877929688	206.64999389648438	203.3800048828125	204.4499969482422	201.55929565429688	2552100
137	2021-02-05	206.5500030517578	207.67999267578125	203.86000061035156	204.1999969482422	201.3128204345703	2097000
138	2021-02-08	205.3000030517578	205.3000030517578	202.1199951171875	204.1199951171875	201.23394775390625	1995400
139	2021-02-09	204.44000244140625	205.60000610351562	202.52999877929688	204.64999389648438	201.75645446777344	1526600
140	2021-02-10	205.92999267578125	206.19000244140625	202.6999969482422	203.5	200.6227264404297	1766800
141	2021-02-11	205.11000061035156	207.8699951171875	204.35000610351562	207.22999572753906	204.2999725341797	2658000
142	2021-02-12	206.2100067138672	213.6999969482422	206.2100067138672	213.16000366210938	210.14613342285156	3318300
143	2021-02-16	213.3699951171875	215.4199981689453	210.4600067138672	213.99000549316406	210.96441650390625	2936300
144	2021-02-17	213.24000549316406	213.8800048828125	209.80999755859375	211.22999572753906	208.24343872070312	3042700
145	2021-02-18	209.22000122070312	209.7899932861328	204.16000366210938	207.05999755859375	204.13238525390625	3621400
146	2021-02-19	208.0399932861328	211.55999755859375	207.89999389648438	209.05999755859375	206.10411071777344	3120800
147	2021-02-22	207.13999938964844	210.3699951171875	206.67999267578125	206.8300018310547	203.9056396484375	2775900
148	2021-02-23	207.35000610351562	208.0800018310547	204.67999267578125	206.9600067138672	204.03379821777344	2677500
149	2021-02-24	206.35000610351562	212.9499969482422	205.47000122070312	211.14999389648438	208.16456604003906	2355200
150	2021-02-25	209.77999877929688	210.88999938964844	207.89999389648438	208.6699981689453	206.66905212402344	4150200
151	2021-02-26	210.2100067138672	210.2100067138672	205.85000610351562	205.9600067138672	203.98504638671875	3707900
152	2021-03-01	208.5800018310547	211.60000610351562	207.77000427246094	209.17999267578125	207.1741485595703	4118200
153	2021-03-02	209.5500030517578	210.63999938964844	207.3300018310547	209.3000030517578	207.29299926757812	2315500
154	2021-03-03	209.3300018310547	209.8300018310547	205.99000549316406	206.22999572753906	204.25244140625	2307400
155	2021-03-04	205.97999572753906	206.6999969482422	198.58999633789062	201.0800018310547	199.15182495117188	3208800
156	2021-03-05	203.0	210.14999389648438	200.63999938964844	209.7100067138672	207.69908142089844	3187200
157	2021-03-08	210.57000732421875	215.67999267578125	210.1699981689453	210.88999938964844	208.8677520751953	3068500
158	2021-03-09	212.0500030517578	214.97000122070312	211.22999572753906	211.6999969482422	209.66998291015625	2814500
159	2021-03-10	212.5	215.17999267578125	211.3800048828125	213.1199951171875	211.0763702392578	2764600
160	2021-03-11	214.82000732421875	216.5399932861328	213.1699981689453	214.52000427246094	212.46295166015625	2573500
161	2021-03-12	215.86000061035156	217.5	213.9199981689453	214.08999633789062	212.0370635986328	2321100
162	2021-03-15	214.25	214.88999938964844	209.9600067138672	212.6699981689453	210.6306915283203	2881100
163	2021-03-16	213.1199951171875	213.1699981689453	208.91000366210938	211.6999969482422	209.66998291015625	2786100
164	2021-03-17	211.42999267578125	214.22999572753906	209.82000732421875	212.3000030517578	210.2642364501953	2795200
165	2021-03-18	211.44000244140625	217.7100067138672	211.44000244140625	215.36000061035156	213.29489135742188	2866600
166	2021-03-19	215.42999267578125	215.52999877929688	209.2100067138672	210.8000030517578	208.7786102294922	7005200
167	2021-03-22	210.0800018310547	211.0	204.77999877929688	206.27000427246094	204.2920684814453	5863500
168	2021-03-23	207.25999450683594	210.52999877929688	206.5	208.0500030517578	206.05499267578125	3661700
169	2021-03-24	208.0	215.8000030517578	208.0	212.89999389648438	210.8584747314453	3245100
170	2021-03-25	212.52999877929688	216.52999877929688	211.82000732421875	216.08999633789062	214.01788330078125	2689300
171	2021-03-26	217.16000366210938	223.2100067138672	216.75	222.9199981689453	220.7823944091797	3653800
172	2021-03-29	222.8000030517578	223.9499969482422	220.24000549316406	222.97999572753906	220.84181213378906	2279800
173	2021-03-30	221.25999450683594	223.4199981689453	220.5399932861328	221.1300048828125	219.00955200195312	2601500
174	2021-03-31	221.1199951171875	222.57000732421875	219.17999267578125	220.41000366210938	218.2964630126953	3246500
175	2021-04-01	220.8800048828125	221.7899932861328	219.02000427246094	220.2100067138672	218.098388671875	2551300
176	2021-04-05	222.24000549316406	224.6199951171875	222.07000732421875	223.47000122070312	221.32711791992188	1958400
177	2021-04-06	223.97000122070312	224.08999633789062	220.8000030517578	221.10000610351562	218.9798583984375	1590800
178	2021-04-07	220.89999389648438	221.94000244140625	219.97000122070312	221.33999633789062	219.21754455566406	1634200
179	2021-04-08	221.0800018310547	221.5800018310547	220.0800018310547	220.17999267578125	218.06866455078125	1983900
180	2021-04-09	220.69000244140625	223.36000061035156	220.47000122070312	223.24000549316406	221.0993194580078	2383700
181	2021-04-12	222.55999755859375	225.27999877929688	222.50999450683594	223.5500030517578	221.40635681152344	2286500
182	2021-04-13	222.97999572753906	223.38999938964844	220.1999969482422	221.99000549316406	219.86131286621094	1799100
183	2021-04-14	222.47999572753906	223.39999389648438	221.5500030517578	222.60000610351562	220.46546936035156	1515300
184	2021-04-15	223.38999938964844	224.5	222.3699951171875	223.10000610351562	220.96067810058594	2008800
185	2021-04-16	224.91000366210938	225.77999877929688	222.13999938964844	222.7100067138672	220.5744171142578	2539800
186	2021-04-19	223.22999572753906	223.50999450683594	221.4499969482422	223.47000122070312	221.32711791992188	1911000
187	2021-04-20	222.77000427246094	225.33999633789062	220.13999938964844	220.6699981689453	218.55397033691406	2766000
188	2021-04-21	220.0800018310547	226.2100067138672	219.69000244140625	223.42999267578125	221.28750610351562	3470200
189	2021-04-22	218.97000122070312	221.11000061035156	216.05999755859375	217.97999572753906	215.88975524902344	4831400
190	2021-04-23	219.52000427246094	223.94000244140625	218.57000732421875	223.5399932861328	221.3964385986328	2975600
191	2021-04-26	223.97999572753906	226.9600067138672	223.77000427246094	224.58999633789062	222.43638610839844	2767600
192	2021-04-27	225.6999969482422	226.8000030517578	223.9499969482422	225.72999572753906	223.56544494628906	2239600
193	2021-04-28	225.67999267578125	228.32000732421875	225.52000427246094	226.19000244140625	224.0210418701172	2172900
194	2021-04-29	227.58999633789062	227.6199951171875	223.41000366210938	224.47999572753906	222.3274383544922	2239700
195	2021-04-30	223.64999389648438	224.35000610351562	220.25999450683594	222.08999633789062	219.96035766601562	3674700
196	2021-05-03	224.00999450683594	225.66000366210938	223.2100067138672	223.74000549316406	221.59454345703125	2771400
197	2021-05-04	223.1699981689453	225.91000366210938	222.6300048828125	225.6699981689453	223.5060272216797	2781500
198	2021-05-05	226.39999389648438	226.94000244140625	223.3000030517578	223.55999755859375	221.416259765625	2649800
199	2021-05-06	224.47999572753906	227.35000610351562	224.11000061035156	227.2100067138672	225.03126525878906	1852100
200	2021-05-07	227.72999572753906	229.97000122070312	226.00999450683594	229.47999572753906	227.2794952392578	2073700
201	2021-05-10	230.1300048828125	231.25999450683594	228.24000549316406	228.44000244140625	226.2494659423828	1827200
202	2021-05-11	226.80999755859375	227.80999755859375	223.86000061035156	226.61000061035156	224.43701171875	2085200
203	2021-05-12	225.52999877929688	226.33999633789062	221.89999389648438	222.0	219.8712158203125	2413100
204	2021-05-13	222.0	226.67999267578125	222.0	225.17999267578125	223.02072143554688	1915000
205	2021-05-14	226.75999450683594	229.3699951171875	225.8300018310547	227.86000061035156	225.67501831054688	1631800
206	2021-05-17	226.7100067138672	227.30999755859375	224.08999633789062	224.75999450683594	222.604736328125	3062200
207	2021-05-18	225.0	225.22999572753906	221.97999572753906	222.44000244140625	220.3070068359375	2937200
208	2021-05-19	220.25999450683594	222.33999633789062	218.02000427246094	222.3000030517578	220.16835021972656	2832300
209	2021-05-20	222.02000427246094	222.92999267578125	220.22000122070312	221.9499969482422	219.8217010498047	2456000
210	2021-05-21	223.00999450683594	224.3800048828125	221.22999572753906	221.52000427246094	219.3958282470703	2463200
211	2021-05-24	222.52000427246094	224.38999938964844	221.91000366210938	223.55999755859375	221.416259765625	2021400
212	2021-05-25	224.4499969482422	225.38999938964844	221.77999877929688	221.94000244140625	219.81179809570312	2372400
213	2021-05-26	224.36000061035156	224.82000732421875	221.8300018310547	223.85000610351562	221.70347595214844	5997100
214	2021-05-27	223.74000549316406	225.44000244140625	223.1199951171875	223.89999389648438	222.8180694580078	3558900
215	2021-05-28	225.27999877929688	225.80999755859375	224.35000610351562	224.72999572753906	223.64405822753906	1663800
216	2021-06-01	226.35000610351562	227.3800048828125	224.94000244140625	225.02999877929688	223.94261169433594	2133100
217	2021-06-02	224.24000549316406	226.35000610351562	223.69000244140625	224.4499969482422	223.3654022216797	2244600
218	2021-06-03	223.47000122070312	226.80999755859375	222.8800048828125	224.9499969482422	223.8629913330078	2260400
219	2021-06-04	226.50999450683594	227.10000610351562	224.52999877929688	226.1699981689453	225.0771026611328	1842500
220	2021-06-07	226.7100067138672	226.7100067138672	222.82000732421875	222.9499969482422	221.87265014648438	1926800
221	2021-06-08	222.17999267578125	223.47000122070312	219.63999938964844	221.8300018310547	220.75807189941406	2511500
222	2021-06-09	221.5800018310547	222.52000427246094	220.30999755859375	221.5	220.42967224121094	2117300
223	2021-06-10	222.3300018310547	223.1699981689453	219.39999389648438	219.58999633789062	218.5288848876953	3077100
224	2021-06-11	220.8300018310547	222.2100067138672	220.69000244140625	221.3300018310547	220.26048278808594	2029900
225	2021-06-14	220.5800018310547	222.75	220.1999969482422	222.6199951171875	221.54425048828125	1764200
226	2021-06-15	223.47000122070312	223.88999938964844	222.17999267578125	222.83999633789062	221.76318359375	2030100
227	2021-06-16	223.5800018310547	223.5800018310547	220.3800048828125	222.05999755859375	220.98695373535156	2903500
228	2021-06-17	221.9199981689453	222.47999572753906	217.16000366210938	219.07000732421875	218.01141357421875	2962800
229	2021-06-18	216.35000610351562	217.2899932861328	214.50999450683594	214.80999755859375	213.77198791503906	4791300
230	2021-06-21	216.02999877929688	218.85000610351562	215.57000732421875	217.50999450683594	216.4589385986328	2962000
231	2021-06-22	216.72000122070312	219.3699951171875	216.02999877929688	218.99000549316406	217.93179321289062	2311100
232	2021-06-23	219.83999633789062	221.39999389648438	218.74000549316406	219.11000061035156	218.05120849609375	2625800
233	2021-06-24	219.5500030517578	219.85000610351562	216.97999572753906	218.47000122070312	217.414306640625	3485900
234	2021-06-25	219.0	221.5	218.2899932861328	221.27000427246094	220.20077514648438	4337900
235	2021-06-28	221.25	221.52000427246094	218.1199951171875	219.1300048828125	218.0711212158203	2133400
236	2021-06-29	219.88999938964844	220.3800048828125	217.9499969482422	218.64999389648438	217.5934295654297	2203300
237	2021-06-30	218.5399932861328	220.72999572753906	217.77000427246094	219.92999267578125	218.86724853515625	2828400
238	2021-07-01	221.52000427246094	223.6699981689453	221.30999755859375	223.5500030517578	222.46975708007812	2363900
239	2021-07-02	224.10000610351562	225.92999267578125	223.4199981689453	224.72000122070312	223.6341094970703	1706600
240	2021-07-06	225.22999572753906	225.5	221.30999755859375	223.80999755859375	222.72850036621094	2263600
241	2021-07-07	222.82000732421875	228.74000549316406	222.50999450683594	228.35000610351562	227.24656677246094	2610100
242	2021-07-08	222.10000610351562	223.22000122070312	217.41000366210938	218.33999633789062	217.28492736816406	5669000
243	2021-07-09	220.0	222.64999389648438	219.72999572753906	221.69000244140625	220.61874389648438	4229900
244	2021-07-12	221.0	222.1300048828125	219.66000366210938	221.22000122070312	220.15101623535156	3412700
245	2021-07-13	220.8699951171875	221.39999389648438	219.0	219.17999267578125	218.12086486816406	3465700
246	2021-07-14	219.9199981689453	221.41000366210938	219.25	220.0500030517578	218.98667907714844	4597300
247	2021-07-15	218.83999633789062	220.8800048828125	217.91000366210938	219.94000244140625	218.87721252441406	2070200
248	2021-07-16	219.88999938964844	220.82000732421875	217.80999755859375	218.4199981689453	217.3645477294922	2958100
249	2021-07-19	215.16000366210938	215.88999938964844	212.94000244140625	214.33999633789062	213.30426025390625	3682600
250	2021-07-20	213.99000549316406	217.63999938964844	213.99000549316406	215.47999572753906	214.43875122070312	3066400
251	2021-07-21	216.4499969482422	219.22000122070312	216.22000122070312	217.19000244140625	216.14048767089844	2320000
252	2021-07-22	223.17999267578125	224.5	219.0500030517578	219.5399932861328	218.4791259765625	4194900
253	2021-07-23	220.5	221.64999389648438	219.47000122070312	220.14999389648438	219.086181640625	3946800
254	2021-07-26	219.92999267578125	222.0	218.61000061035156	220.19000244140625	219.12599182128906	2840900
255	2021-07-27	219.25	220.39999389648438	217.19000244140625	218.02999877929688	216.97642517089844	3199000
256	2021-07-28	218.8000030517578	219.0800018310547	215.5399932861328	216.55999755859375	215.51353454589844	2366200
257	2021-07-29	218.1999969482422	219.6300048828125	217.24000549316406	217.32000732421875	216.26986694335938	1908000
258	2021-07-30	216.72999572753906	219.60000610351562	216.72999572753906	218.75999450683594	217.70289611816406	2323500
259	2021-08-02	220.49000549316406	220.9499969482422	217.3800048828125	217.52000427246094	216.46890258789062	1990900
260	2021-08-03	217.91000366210938	220.72999572753906	217.13999938964844	220.05999755859375	218.9966278076172	2278400
261	2021-08-04	219.44000244140625	219.6199951171875	217.19000244140625	217.6199951171875	216.5684051513672	2396900
262	2021-08-05	218.38999938964844	219.58999633789062	217.5800018310547	219.16000366210938	218.10098266601562	2051800
263	2021-08-06	219.88999938964844	221.6999969482422	219.6199951171875	220.5	219.4344940185547	2480700
264	2021-08-09	219.8800048828125	220.5800018310547	219.44000244140625	219.9499969482422	218.88714599609375	1990000
265	2021-08-10	220.6199951171875	222.92999267578125	219.4600067138672	221.7100067138672	220.63865661621094	2061300
266	2021-08-11	222.3699951171875	226.5800018310547	221.86000061035156	226.38999938964844	225.29603576660156	3076400
267	2021-08-12	225.2899932861328	227.8699951171875	225.08999633789062	227.66000366210938	226.55990600585938	2015900
268	2021-08-13	228.08999633789062	228.57000732421875	226.60000610351562	227.8000030517578	226.69921875	1794100
269	2021-08-16	227.4499969482422	228.07000732421875	225.02999877929688	227.49000549316406	226.39073181152344	1803200
270	2021-08-17	226.75	226.85000610351562	223.1300048828125	225.86000061035156	224.7686004638672	2265100
271	2021-08-18	224.44000244140625	228.27999877929688	224.19000244140625	224.82000732421875	223.73362731933594	2277500
272	2021-08-19	223.10000610351562	225.50999450683594	222.39999389648438	223.77000427246094	222.68870544433594	2110400
273	2021-08-20	223.9499969482422	224.77000427246094	223.1300048828125	223.7100067138672	222.62899780273438	1608900
274	2021-08-23	224.3699951171875	226.0800018310547	223.50999450683594	223.77999877929688	222.6986541748047	1873200
275	2021-08-24	223.85000610351562	224.33999633789062	221.11000061035156	221.25	220.18087768554688	2390700
276	2021-08-25	221.5800018310547	222.02999877929688	220.4499969482422	221.2899932861328	220.22067260742188	1744000
277	2021-08-26	221.32000732421875	222.17999267578125	219.5399932861328	220.97999572753906	219.91217041015625	3064500
278	2021-08-27	221.32000732421875	222.58999633789062	221.16000366210938	221.42999267578125	220.36000061035156	1944800
279	2021-08-30	220.24000549316406	220.6199951171875	218.74000549316406	219.0800018310547	219.0800018310547	3485300
280	2021-08-31	219.58999633789062	219.85000610351562	215.5399932861328	216.83999633789062	216.83999633789062	5434800
281	2021-09-01	216.0399932861328	218.55999755859375	214.8000030517578	216.92999267578125	216.92999267578125	4309800
282	2021-09-02	217.3300018310547	219.10000610351562	216.86000061035156	217.52999877929688	217.52999877929688	2659400
283	2021-09-03	217.0	217.35000610351562	214.44000244140625	214.91000366210938	214.91000366210938	4355200
284	2021-09-07	214.6999969482422	216.75	212.6999969482422	213.0	213.0	3840100
285	2021-09-08	213.30999755859375	215.92999267578125	212.27000427246094	215.25	215.25	3319700
286	2021-09-09	214.75	215.19000244140625	209.0500030517578	210.0500030517578	210.0500030517578	3887600
287	2021-09-10	211.0	211.92999267578125	207.60000610351562	207.75999450683594	207.75999450683594	2981300
288	2021-09-13	209.0500030517578	209.5500030517578	205.22000122070312	206.75	206.75	3209600
289	2021-09-14	207.5	207.5	202.61000061035156	203.41000366210938	203.41000366210938	4362800
290	2021-09-15	203.42999267578125	204.64999389648438	202.61000061035156	204.25	204.25	5225600
291	2021-09-16	205.0	205.91000366210938	203.11000061035156	203.44000244140625	203.44000244140625	3481900
292	2021-09-17	202.8699951171875	204.57000732421875	200.83999633789062	201.47000122070312	201.47000122070312	7702800
293	2021-09-20	198.86000061035156	199.9199981689453	195.67999267578125	197.8699951171875	197.8699951171875	4370600
294	2021-09-21	199.1199951171875	199.5800018310547	196.1699981689453	196.61000061035156	196.61000061035156	3730300
295	2021-09-22	198.39999389648438	200.1699981689453	197.69000244140625	198.07000732421875	198.07000732421875	2907200
296	2021-09-23	199.3000030517578	203.30999755859375	199.17999267578125	201.72000122070312	201.72000122070312	3553500
297	2021-09-24	201.16000366210938	204.8699951171875	201.10000610351562	203.8000030517578	203.8000030517578	2908500
298	2021-09-27	203.58999633789062	206.49000549316406	203.5500030517578	203.9600067138672	203.9600067138672	2449600
299	2021-09-28	201.5500030517578	202.75999450683594	199.7100067138672	201.1199951171875	201.1199951171875	3792800
300	2021-09-29	201.3000030517578	202.6300048828125	200.92999267578125	201.67999267578125	201.67999267578125	3448800
301	2021-09-30	202.25	202.30999755859375	195.92999267578125	196.00999450683594	196.00999450683594	4098900
302	2021-10-01	197.7899932861328	202.9199981689453	197.2899932861328	201.74000549316406	201.74000549316406	3468600
303	2021-10-04	203.9499969482422	206.6199951171875	203.60000610351562	205.50999450683594	205.50999450683594	5531900
304	2021-10-05	205.1300048828125	211.97000122070312	205.1300048828125	209.97000122070312	209.97000122070312	4177300
305	2021-10-06	207.83999633789062	212.9499969482422	206.5500030517578	212.44000244140625	212.44000244140625	3074400
306	2021-10-07	214.5500030517578	215.4499969482422	211.3000030517578	211.8800048828125	211.8800048828125	2655200
307	2021-10-08	215.1699981689453	216.72000122070312	214.47000122070312	216.47999572753906	216.47999572753906	3352100
308	2021-10-11	216.86000061035156	218.07000732421875	214.8699951171875	214.91000366210938	214.91000366210938	2312000
309	2021-10-12	214.64999389648438	215.36000061035156	213.0	213.41000366210938	213.41000366210938	1975500
310	2021-10-13	213.75999450683594	216.5800018310547	213.25	215.85000610351562	215.85000610351562	2206100
311	2021-10-14	217.77999877929688	221.58999633789062	217.50999450683594	221.33999633789062	221.33999633789062	2559400
312	2021-10-15	222.94000244140625	225.6999969482422	221.94000244140625	225.16000366210938	225.16000366210938	2747400
313	2021-10-18	224.0	226.5500030517578	222.89999389648438	225.92999267578125	225.92999267578125	2287000
314	2021-10-19	227.3000030517578	227.49000549316406	224.8699951171875	225.75999450683594	225.75999450683594	1933300
315	2021-10-20	226.14999389648438	228.41000366210938	224.22000122070312	228.00999450683594	228.00999450683594	3454200
316	2021-10-21	229.5	232.08999633789062	226.94000244140625	231.27999877929688	231.27999877929688	3361500
317	2021-10-22	233.10000610351562	239.64999389648438	232.4600067138672	237.58999633789062	237.58999633789062	3809000
318	2021-10-25	238.3000030517578	241.17999267578125	237.17999267578125	240.27999877929688	240.27999877929688	3158000
319	2021-10-26	241.91000366210938	243.91000366210938	239.77000427246094	240.72000122070312	240.72000122070312	2409700
320	2021-10-27	240.55999755859375	243.27000427246094	239.32000732421875	239.3800048828125	239.3800048828125	2886300
321	2021-10-28	240.35000610351562	242.44000244140625	240.10000610351562	242.3000030517578	242.3000030517578	1998200
322	2021-10-29	240.4199981689453	242.88999938964844	239.39999389648438	241.39999389648438	241.39999389648438	2387000
323	2021-11-01	242.16000366210938	242.27000427246094	237.64999389648438	239.4600067138672	239.4600067138672	2547300
324	2021-11-02	240.27999877929688	242.44000244140625	238.74000549316406	240.44000244140625	240.44000244140625	1933200
325	2021-11-03	239.82000732421875	240.8000030517578	237.0399932861328	239.4600067138672	239.4600067138672	2535600
326	2021-11-04	239.75999450683594	239.88999938964844	236.0	237.1999969482422	237.1999969482422	3007800
327	2021-11-05	239.0	240.27999877929688	237.9499969482422	238.8300018310547	238.8300018310547	2313900
328	2021-11-08	240.0	240.0	237.58999633789062	239.4499969482422	239.4499969482422	1612900
329	2021-11-09	239.02000427246094	241.10000610351562	238.36000061035156	241.0	241.0	1778800
330	2021-11-10	241.6300048828125	242.5	240.47000122070312	241.5399932861328	241.5399932861328	1613800
331	2021-11-11	241.0	241.1300048828125	239.00999450683594	240.55999755859375	240.55999755859375	1443600
332	2021-11-12	241.00999450683594	244.0399932861328	239.86000061035156	242.44000244140625	242.44000244140625	1803800
333	2021-11-15	242.52000427246094	243.02999877929688	240.8699951171875	241.4600067138672	241.4600067138672	1633800
334	2021-11-16	242.00999450683594	244.33999633789062	240.97999572753906	241.47999572753906	241.47999572753906	1986100
335	2021-11-17	241.36000061035156	241.9600067138672	238.67999267578125	239.75	239.75	3023200
336	2021-11-18	239.5399932861328	241.52999877929688	238.02999877929688	240.24000549316406	240.24000549316406	2754200
337	2021-11-19	241.19000244140625	243.0	238.22999572753906	241.30999755859375	241.30999755859375	2589000
338	2021-11-22	241.6999969482422	247.1199951171875	240.82000732421875	243.91000366210938	243.91000366210938	2381400
339	2021-11-23	243.3800048828125	247.75999450683594	242.77000427246094	247.3699951171875	247.3699951171875	3004500
340	2021-11-24	246.6300048828125	247.14999389648438	245.22000122070312	246.60000610351562	246.60000610351562	2145700
341	2021-11-26	240.3800048828125	241.67999267578125	237.66000366210938	239.7899932861328	239.7899932861328	2566700
342	2021-11-29	241.5	243.00999450683594	239.33999633789062	239.4600067138672	239.4600067138672	3749000
343	2021-11-30	237.83999633789062	239.42999267578125	235.3000030517578	235.63999938964844	235.63999938964844	4488300
344	2021-12-01	237.6300048828125	239.7100067138672	233.2100067138672	233.25	233.25	3934700
345	2021-12-02	235.32000732421875	241.44000244140625	234.08999633789062	240.0800018310547	240.0800018310547	3783200
346	2021-12-03	241.1699981689453	243.02999877929688	238.0500030517578	240.42999267578125	240.42999267578125	2961100