Volt/voltron/data/UPS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	118.16000366210938	119.4800033569336	117.55999755859375	118.3499984741211	114.42589569091797	2539000
3	2020-07-27	118.12000274658203	121.77999877929688	117.54000091552734	121.01000213623047	116.99769592285156	4446000
4	2020-07-28	120.22000122070312	120.73999786376953	119.2300033569336	119.62000274658203	115.6537857055664	2497600
5	2020-07-29	120.58000183105469	124.30000305175781	120.43000030517578	123.68000030517578	119.57917022705078	6769600
6	2020-07-30	137.66000366210938	145.5	135.14999389648438	141.4600067138672	136.7696533203125	30970900
7	2020-07-31	141.82000732421875	144.1300048828125	139.6999969482422	142.75999450683594	138.02651977539062	7429900
8	2020-08-03	143.47000122070312	143.5	140.5399932861328	142.17999267578125	137.46575927734375	4317200
9	2020-08-04	141.6300048828125	145.94000244140625	141.33999633789062	144.72000122070312	139.9215545654297	4841700
10	2020-08-05	145.35000610351562	146.0	143.27999877929688	145.0800018310547	140.26962280273438	3939300
11	2020-08-06	144.97000122070312	145.66000366210938	144.44000244140625	145.47000122070312	140.64669799804688	2420900
12	2020-08-07	145.67999267578125	156.89999389648438	145.58999633789062	156.89999389648438	151.69769287109375	10074200
13	2020-08-10	157.47000122070312	162.6999969482422	157.0	159.58999633789062	154.2985076904297	7396400
14	2020-08-11	160.66000366210938	161.25999450683594	154.8800048828125	155.85000610351562	150.68252563476562	6071900
15	2020-08-12	157.25	160.25	156.39999389648438	157.7899932861328	152.5581817626953	4247200
16	2020-08-13	156.77000427246094	159.72000122070312	156.47999572753906	159.2899932861328	154.00843811035156	2848200
17	2020-08-14	158.72999572753906	162.42999267578125	158.3800048828125	160.74000549316406	155.410400390625	3479000
18	2020-08-17	161.11000061035156	162.13999938964844	159.75	160.3000030517578	154.98497009277344	2408900
19	2020-08-18	160.38999938964844	161.35000610351562	159.0500030517578	159.99000549316406	154.68524169921875	2606600
20	2020-08-19	160.5500030517578	161.88999938964844	159.86000061035156	160.33999633789062	155.02365112304688	2691600
21	2020-08-20	159.16000366210938	160.25999450683594	157.30999755859375	159.5500030517578	154.2598419189453	2296700
22	2020-08-21	158.75999450683594	160.24000549316406	157.52000427246094	159.02999877929688	154.73660278320312	4420700
23	2020-08-24	159.72000122070312	161.05999755859375	159.07000732421875	160.35000610351562	156.02098083496094	4084000
24	2020-08-25	161.55999755859375	162.39999389648438	158.0500030517578	159.0399932861328	154.746337890625	2931500
25	2020-08-26	159.00999450683594	159.97000122070312	157.86000061035156	158.89999389648438	154.610107421875	2761700
26	2020-08-27	159.74000549316406	160.97000122070312	158.72000122070312	160.2100067138672	155.88473510742188	2913400
27	2020-08-28	160.52000427246094	162.61000061035156	159.33999633789062	162.36000061035156	157.97669982910156	2979800
28	2020-08-31	161.72999572753906	165.22000122070312	161.25999450683594	163.6199951171875	159.2026824951172	3960900
29	2020-09-01	163.1300048828125	164.13999938964844	161.5500030517578	162.64999389648438	158.25888061523438	3097000
30	2020-09-02	163.25	166.1999969482422	162.1999969482422	165.77999877929688	161.30438232421875	3778000
31	2020-09-03	162.27000427246094	163.4499969482422	156.9499969482422	158.02000427246094	153.75389099121094	4759900
32	2020-09-04	160.24000549316406	161.85000610351562	154.6300048828125	160.77999877929688	156.43936157226562	3601300
33	2020-09-08	160.02999877929688	160.05999755859375	155.9600067138672	156.4499969482422	152.2262420654297	3176400
34	2020-09-09	158.0500030517578	160.9600067138672	158.0500030517578	159.8000030517578	155.48580932617188	2317600
35	2020-09-10	160.99000549316406	161.25999450683594	157.0800018310547	157.88999938964844	153.62738037109375	2450900
36	2020-09-11	158.49000549316406	160.61000061035156	157.42999267578125	158.8699951171875	154.58091735839844	2466800
37	2020-09-14	160.89999389648438	162.16000366210938	159.02999877929688	160.13999938964844	155.816650390625	3617900
38	2020-09-15	160.5800018310547	161.77000427246094	158.3699951171875	161.52999877929688	157.1691131591797	3238500
39	2020-09-16	166.8000030517578	167.36000061035156	159.52999877929688	159.8699951171875	155.55392456054688	5736800
40	2020-09-17	157.0399932861328	160.27000427246094	156.97000122070312	159.75	155.43716430664062	3002200
41	2020-09-18	160.13999938964844	163.75	159.4199981689453	159.66000366210938	155.34959411621094	7274000
42	2020-09-21	161.4199981689453	162.9499969482422	157.3800048828125	161.05999755859375	156.71180725097656	3894400
43	2020-09-22	160.33999633789062	162.13999938964844	159.57000732421875	161.88999938964844	157.51937866210938	3051900
44	2020-09-23	162.5	165.75999450683594	161.33999633789062	161.5500030517578	157.18856811523438	3842400
45	2020-09-24	161.1199951171875	162.57000732421875	157.99000549316406	160.41000366210938	156.07936096191406	2975100
46	2020-09-25	159.27000427246094	167.0	159.27000427246094	166.1199951171875	161.63519287109375	4399300
47	2020-09-28	169.91000366210938	171.97999572753906	168.49000549316406	168.89999389648438	164.3401336669922	4338400
48	2020-09-29	168.80999755859375	170.47000122070312	167.1199951171875	168.5	163.950927734375	3113700
49	2020-09-30	169.2899932861328	169.6699981689453	165.5	166.6300048828125	162.1314239501953	5426700
50	2020-10-01	169.0399932861328	170.8000030517578	166.8800048828125	167.64999389648438	163.1239013671875	4934100
51	2020-10-02	166.66000366210938	168.5	165.75	166.9600067138672	162.4525146484375	4482700
52	2020-10-05	168.16000366210938	169.9600067138672	167.44000244140625	169.16000366210938	164.5931396484375	2739000
53	2020-10-06	169.27999877929688	172.0500030517578	168.72000122070312	169.35000610351562	164.7779998779297	3671400
54	2020-10-07	170.61000061035156	175.44000244140625	170.30999755859375	174.99000549316406	170.26571655273438	3847000
55	2020-10-08	175.5500030517578	175.97999572753906	173.4499969482422	174.2100067138672	169.50680541992188	2797500
56	2020-10-09	174.50999450683594	175.3800048828125	172.86000061035156	174.69000244140625	169.9738311767578	2861100
57	2020-10-12	174.86000061035156	176.8000030517578	174.2100067138672	176.5399932861328	171.7738800048828	2274000
58	2020-10-13	175.5	177.14999389648438	174.88999938964844	175.3300018310547	170.5965576171875	3018000
59	2020-10-14	175.72000122070312	175.9600067138672	173.8000030517578	174.3800048828125	169.67221069335938	3156900
60	2020-10-15	172.6699981689453	174.05999755859375	172.00999450683594	174.0399932861328	169.3413848876953	3059700
61	2020-10-16	175.07000732421875	176.19000244140625	174.25999450683594	174.44000244140625	169.73057556152344	3446000
62	2020-10-19	174.75999450683594	176.1999969482422	171.11000061035156	172.10000610351562	167.45376586914062	2884600
63	2020-10-20	173.13999938964844	177.35000610351562	172.36000061035156	174.8800048828125	170.15870666503906	2784700
64	2020-10-21	176.42999267578125	178.00999450683594	172.64999389648438	172.72999572753906	168.06674194335938	4428700
65	2020-10-22	174.36000061035156	174.72000122070312	171.64999389648438	172.99000549316406	168.3197479248047	3897700
66	2020-10-23	172.4199981689453	173.75	171.30999755859375	171.89999389648438	167.2591552734375	2763100
67	2020-10-26	170.9199981689453	170.9199981689453	166.17999267578125	168.0	163.46444702148438	4053900
68	2020-10-27	170.88999938964844	171.6699981689453	168.61000061035156	170.83999633789062	166.22776794433594	5753900
69	2020-10-28	163.16000366210938	163.8699951171875	155.60000610351562	155.77999877929688	151.5743408203125	11120900
70	2020-10-29	158.07000732421875	164.02000427246094	157.74000549316406	161.36000061035156	157.0037078857422	5849600
71	2020-10-30	160.00999450683594	160.4600067138672	155.25	157.11000061035156	152.86843872070312	5240500
72	2020-11-02	158.8800048828125	161.19000244140625	156.97000122070312	159.5500030517578	155.24258422851562	3924000
73	2020-11-03	161.25	164.64999389648438	160.35000610351562	163.47999572753906	159.06646728515625	3142200
74	2020-11-04	163.72999572753906	165.33999633789062	160.55999755859375	162.5800018310547	158.19078063964844	3530000
75	2020-11-05	165.60000610351562	165.85000610351562	162.2100067138672	163.55999755859375	159.14431762695312	3998300
76	2020-11-06	164.0800018310547	168.3000030517578	163.07000732421875	167.67999267578125	163.153076171875	2960000
77	2020-11-09	164.10000610351562	167.52999877929688	158.7100067138672	163.22000122070312	158.81349182128906	9453000
78	2020-11-10	163.72999572753906	165.25999450683594	161.02999877929688	164.72999572753906	160.28271484375	3329800
79	2020-11-11	166.3699951171875	168.22000122070312	165.17999267578125	166.63999938964844	162.1411590576172	3240200
80	2020-11-12	165.33999633789062	165.5	161.6699981689453	163.11000061035156	159.6742401123047	4070000
81	2020-11-13	164.1999969482422	165.10000610351562	163.16000366210938	163.6699981689453	160.22244262695312	2628500
82	2020-11-16	163.16000366210938	168.47999572753906	161.25	168.44000244140625	164.8919677734375	4406300
83	2020-11-17	168.6300048828125	169.39999389648438	165.5	168.8800048828125	165.32269287109375	3627800
84	2020-11-18	168.9499969482422	171.57000732421875	168.4499969482422	168.4499969482422	164.90176391601562	3393500
85	2020-11-19	168.0	168.0	165.6999969482422	166.47999572753906	162.97325134277344	3143600
86	2020-11-20	166.3300018310547	166.8000030517578	163.7100067138672	163.75999450683594	160.31053161621094	3988100
87	2020-11-23	165.5	166.72999572753906	163.91000366210938	166.60000610351562	163.09072875976562	3770900
88	2020-11-24	167.9600067138672	173.11000061035156	167.57000732421875	172.69000244140625	169.05245971679688	5371700
89	2020-11-25	172.11000061035156	172.99000549316406	169.3800048828125	170.5	166.9085693359375	3497700
90	2020-11-27	170.9600067138672	171.42999267578125	167.88999938964844	168.88999938964844	165.33248901367188	2216600
91	2020-11-30	169.57000732421875	171.22999572753906	168.11000061035156	171.07000732421875	167.46656799316406	4708600
92	2020-12-01	173.50999450683594	174.1999969482422	167.89999389648438	167.9600067138672	164.42210388183594	5371500
93	2020-12-02	167.9199981689453	168.9600067138672	166.5	168.8300018310547	165.2737579345703	3853300
94	2020-12-03	169.1199951171875	170.22999572753906	167.4199981689453	167.8300018310547	164.29481506347656	2844200
95	2020-12-04	168.07000732421875	168.60000610351562	166.33999633789062	167.25	163.72703552246094	2766200
96	2020-12-07	168.1300048828125	168.2899932861328	166.10000610351562	167.47000122070312	163.94241333007812	3117200
97	2020-12-08	167.5500030517578	168.24000549316406	165.9199981689453	166.38999938964844	162.88514709472656	3885000
98	2020-12-09	167.5399932861328	169.85000610351562	167.00999450683594	169.17999267578125	165.61636352539062	3327300
99	2020-12-10	167.0500030517578	167.4600067138672	163.6300048828125	164.24000549316406	160.7804412841797	4708600
100	2020-12-11	165.5	169.02000427246094	165.35000610351562	168.39999389648438	164.85279846191406	4777500
101	2020-12-14	171.77999877929688	171.77999877929688	166.58999633789062	166.6199951171875	163.11029052734375	3388700
102	2020-12-15	167.10000610351562	168.38999938964844	166.13999938964844	167.1699981689453	163.6487274169922	2555300
103	2020-12-16	167.39999389648438	171.66000366210938	167.39999389648438	170.1300048828125	166.54637145996094	3421600
104	2020-12-17	170.74000549316406	175.32000732421875	170.0399932861328	174.49000549316406	170.8145294189453	4386900
105	2020-12-18	173.0500030517578	175.49000549316406	171.13999938964844	175.17999267578125	171.489990234375	8581300
106	2020-12-21	172.44000244140625	174.44000244140625	171.02999877929688	172.58999633789062	168.9545440673828	3180000
107	2020-12-22	172.3300018310547	175.25	172.02000427246094	174.55999755859375	170.883056640625	2489200
108	2020-12-23	174.3800048828125	175.94000244140625	172.6199951171875	172.63999938964844	169.0034942626953	2553800
109	2020-12-24	173.00999450683594	173.35000610351562	171.47000122070312	172.19000244140625	168.56297302246094	1006100
110	2020-12-28	172.60000610351562	173.1999969482422	170.89999389648438	171.36000061035156	167.75045776367188	1861700
111	2020-12-29	171.75	172.00999450683594	168.39999389648438	169.02999877929688	165.4695281982422	2864600
112	2020-12-30	169.82000732421875	169.82000732421875	166.14999389648438	166.22999572753906	162.728515625	3107100
113	2020-12-31	166.7899932861328	168.47999572753906	165.44000244140625	168.39999389648438	164.85279846191406	2349400
114	2021-01-04	168.39999389648438	168.5399932861328	161.8800048828125	163.8000030517578	160.34971618652344	4304000
115	2021-01-05	162.67999267578125	164.00999450683594	161.22999572753906	161.52000427246094	158.11773681640625	3967000
116	2021-01-06	160.27999877929688	163.1300048828125	160.00999450683594	161.0399932861328	157.64784240722656	5061400
117	2021-01-07	161.6199951171875	161.8699951171875	158.13999938964844	159.0	155.6508026123047	6024300
118	2021-01-08	159.11000061035156	159.89999389648438	157.47000122070312	158.38999938964844	155.05364990234375	4844800
119	2021-01-11	158.8699951171875	161.94000244140625	157.74000549316406	161.86000061035156	158.45057678222656	6127800
120	2021-01-12	162.3699951171875	164.4499969482422	159.92999267578125	163.91000366210938	160.45738220214844	4612100
121	2021-01-13	163.5500030517578	164.4499969482422	161.9499969482422	163.11000061035156	159.6742401123047	2643000
122	2021-01-14	163.6999969482422	165.58999633789062	163.22000122070312	163.47000122070312	160.02667236328125	2625000
123	2021-01-15	162.72999572753906	162.97000122070312	158.2100067138672	158.89999389648438	155.5529022216797	4816300
124	2021-01-19	159.6999969482422	159.8000030517578	156.0500030517578	156.27999877929688	152.98809814453125	4537400
125	2021-01-20	156.91000366210938	160.2899932861328	156.02999877929688	159.83999633789062	156.47311401367188	3029800
126	2021-01-21	159.33999633789062	161.6999969482422	159.22000122070312	160.10000610351562	156.7276611328125	2002800
127	2021-01-22	158.39999389648438	160.4499969482422	157.39999389648438	158.99000549316406	155.6410369873047	3131600
128	2021-01-25	159.7100067138672	164.13999938964844	159.11000061035156	161.75	158.34286499023438	3938100
129	2021-01-26	162.3800048828125	162.75999450683594	160.49000549316406	161.42999267578125	158.02960205078125	2962400
130	2021-01-27	159.5	159.60000610351562	156.99000549316406	157.64999389648438	154.32923889160156	2821500
131	2021-01-28	159.07000732421875	159.3800048828125	157.1999969482422	157.27000427246094	153.95724487304688	2565100
132	2021-01-29	157.02000427246094	157.6999969482422	154.75999450683594	155.0	151.7350616455078	5007900
133	2021-02-01	156.1999969482422	157.14999389648438	154.91000366210938	156.25999450683594	152.96852111816406	4783000
134	2021-02-02	163.1999969482422	164.1999969482422	156.92999267578125	160.2899932861328	156.9136199951172	10758300
135	2021-02-03	160.69000244140625	161.47000122070312	156.85000610351562	159.7100067138672	156.34585571289062	4559200
136	2021-02-04	159.22999572753906	162.41000366210938	157.82000732421875	162.25999450683594	158.84214782714844	2811100
137	2021-02-05	163.0	164.5399932861328	161.72000122070312	164.3800048828125	160.91748046875	2560300
138	2021-02-08	164.44000244140625	165.47000122070312	162.80999755859375	163.4499969482422	160.007080078125	2242200
139	2021-02-09	163.5	167.60000610351562	162.77999877929688	166.9199981689453	163.4039764404297	3073600
140	2021-02-10	167.94000244140625	168.22999572753906	164.5399932861328	165.66000366210938	162.17051696777344	2943700
141	2021-02-11	166.0	166.27999877929688	161.19000244140625	162.3699951171875	158.9498291015625	3188400
142	2021-02-12	162.47000122070312	163.8300018310547	162.0399932861328	163.38999938964844	159.94833374023438	2563800
143	2021-02-16	163.9499969482422	163.97000122070312	161.0800018310547	161.75	158.34286499023438	2867700
144	2021-02-17	161.08999633789062	161.91000366210938	159.89999389648438	161.0	157.6086883544922	2845400
145	2021-02-18	159.8000030517578	162.6199951171875	158.6199951171875	162.1199951171875	158.705078125	3595900
146	2021-02-19	161.3300018310547	162.27999877929688	160.32000732421875	160.5399932861328	158.1533966064453	3081700
147	2021-02-22	159.72000122070312	162.50999450683594	158.00999450683594	161.60000610351562	159.19766235351562	3894800
148	2021-02-23	159.97000122070312	161.4199981689453	157.77000427246094	160.80999755859375	158.41940307617188	4385800
149	2021-02-24	160.27999877929688	161.89999389648438	159.0800018310547	160.07000732421875	157.69039916992188	2963400
150	2021-02-25	159.0	160.3000030517578	157.02999877929688	157.50999450683594	155.16845703125	2617100
151	2021-02-26	158.5800018310547	159.22999572753906	156.58999633789062	157.8300018310547	155.48370361328125	3492800
152	2021-03-01	159.5500030517578	162.66000366210938	158.5800018310547	161.47000122070312	159.06959533691406	3271500
153	2021-03-02	161.77000427246094	163.1699981689453	159.88999938964844	161.3699951171875	158.97108459472656	2653600
154	2021-03-03	160.58999633789062	162.1699981689453	159.8800048828125	160.42999267578125	158.0450439453125	2635100
155	2021-03-04	160.05999755859375	161.2899932861328	157.5500030517578	159.4499969482422	157.07962036132812	3710400
156	2021-03-05	160.50999450683594	165.17999267578125	159.0800018310547	164.39999389648438	161.95602416992188	3671700
157	2021-03-08	165.22999572753906	166.22999572753906	160.75999450683594	160.8699951171875	158.47850036621094	3176400
158	2021-03-09	161.2100067138672	165.14999389648438	161.2100067138672	163.27000427246094	160.84283447265625	2551000
159	2021-03-10	164.35000610351562	166.17999267578125	163.72999572753906	165.22999572753906	162.773681640625	2511700
160	2021-03-11	166.10000610351562	168.67999267578125	165.38999938964844	167.24000549316406	164.75381469726562	2906700
161	2021-03-12	166.61000061035156	168.1300048828125	165.94000244140625	167.69000244140625	165.19712829589844	1914800
162	2021-03-15	167.89999389648438	167.92999267578125	161.02000427246094	162.63999938964844	160.22218322753906	4535900
163	2021-03-16	162.77999877929688	164.16000366210938	161.42999267578125	162.82000732421875	160.3995361328125	2397800
164	2021-03-17	160.77999877929688	161.75	159.55999755859375	160.64999389648438	158.26177978515625	3644100
165	2021-03-18	160.4499969482422	161.13999938964844	158.94000244140625	160.1999969482422	157.81846618652344	2964900
166	2021-03-19	161.42999267578125	165.24000549316406	158.69000244140625	159.2899932861328	156.9219970703125	14934200
167	2021-03-22	159.69000244140625	161.72000122070312	158.5399932861328	161.05999755859375	158.66567993164062	3893900
168	2021-03-23	159.8000030517578	162.16000366210938	159.22999572753906	159.86000061035156	157.4835205078125	2920800
169	2021-03-24	160.05999755859375	162.27000427246094	159.6999969482422	159.91000366210938	157.53277587890625	2285300
170	2021-03-25	159.5	163.64999389648438	158.6999969482422	163.25	160.8231201171875	2944500
171	2021-03-26	164.5	168.10000610351562	163.7899932861328	167.97999572753906	165.48280334472656	3135500
172	2021-03-29	167.61000061035156	168.97000122070312	166.66000366210938	168.13999938964844	165.6404266357422	2702600
173	2021-03-30	167.55999755859375	169.99000549316406	167.39999389648438	168.63999938964844	166.13299560546875	2401100
174	2021-03-31	169.22999572753906	171.0	167.60000610351562	169.99000549316406	167.4629364013672	3688400
175	2021-04-01	170.17999267578125	172.13999938964844	168.8300018310547	171.27999877929688	168.73374938964844	3615000
176	2021-04-05	172.10000610351562	173.0399932861328	171.11000061035156	171.9499969482422	169.393798828125	2315900
177	2021-04-06	172.08999633789062	174.02999877929688	171.22999572753906	172.97000122070312	170.39862060546875	2465600
178	2021-04-07	172.92999267578125	173.35000610351562	171.1999969482422	171.9499969482422	169.393798828125	2079700
179	2021-04-08	172.5399932861328	173.24000549316406	171.25999450683594	173.02000427246094	170.44789123535156	2029100
180	2021-04-09	173.27000427246094	175.9499969482422	172.82000732421875	175.94000244140625	173.32447814941406	2579800
181	2021-04-12	175.44000244140625	179.3300018310547	174.75	178.5800018310547	175.92523193359375	3024000
182	2021-04-13	177.9499969482422	179.9199981689453	176.67999267578125	179.4199981689453	176.75274658203125	2465400
183	2021-04-14	178.82000732421875	179.39999389648438	175.88999938964844	176.2100067138672	173.59046936035156	2591900
184	2021-04-15	178.85000610351562	180.85000610351562	176.50999450683594	179.63999938964844	176.96946716308594	3139200
185	2021-04-16	180.72999572753906	181.19000244140625	178.94000244140625	179.7100067138672	177.03843688964844	2820500
186	2021-04-19	179.91000366210938	179.91000366210938	177.66000366210938	178.05999755859375	175.4129638671875	2614200
187	2021-04-20	177.89999389648438	179.85000610351562	176.83999633789062	179.69000244140625	177.01873779296875	2642500
188	2021-04-21	179.38999938964844	179.5399932861328	177.57000732421875	178.57000732421875	175.91539001464844	3204400
189	2021-04-22	177.8000030517578	180.7899932861328	177.2100067138672	177.50999450683594	174.8711395263672	3077900
190	2021-04-23	177.85000610351562	180.30999755859375	177.3300018310547	178.9600067138672	176.29959106445312	2407100
191	2021-04-26	179.77999877929688	179.85000610351562	174.6999969482422	175.80999755859375	173.1964111328125	3972900
192	2021-04-27	190.25999450683594	197.27999877929688	189.7100067138672	194.1300048828125	191.24407958984375	14666500
193	2021-04-28	195.38999938964844	198.42999267578125	194.10000610351562	198.3699951171875	195.4210205078125	6308800
194	2021-04-29	199.88999938964844	204.5	197.6699981689453	203.72000122070312	200.69149780273438	6950000
195	2021-04-30	201.69000244140625	205.77000427246094	199.82000732421875	203.86000061035156	200.8294219970703	5931200
196	2021-05-03	207.4199981689453	213.3800048828125	207.1199951171875	212.1999969482422	209.04544067382812	7286100
197	2021-05-04	211.60000610351562	215.3000030517578	210.86000061035156	214.30999755859375	211.1240692138672	5775400
198	2021-05-05	214.92999267578125	215.75	212.75999450683594	214.52000427246094	211.33096313476562	4187000
199	2021-05-06	214.9199981689453	215.0	212.07000732421875	214.77999877929688	211.5870819091797	4470100
200	2021-05-07	214.6699981689453	218.33999633789062	213.8000030517578	217.5	214.2666473388672	2644100
201	2021-05-10	217.5	219.58999633789062	215.75999450683594	216.1300048828125	212.91702270507812	3566300
202	2021-05-11	213.92999267578125	215.0	211.60000610351562	214.3300018310547	211.14378356933594	3088500
203	2021-05-12	212.0	213.85000610351562	210.36000061035156	210.6999969482422	207.56771850585938	2667100
204	2021-05-13	211.17999267578125	216.89999389648438	211.1300048828125	215.6699981689453	212.46383666992188	3208000
205	2021-05-14	216.80999755859375	217.75999450683594	215.11000061035156	216.3800048828125	213.16331481933594	2333700
206	2021-05-17	215.50999450683594	216.9499969482422	215.0	216.2899932861328	213.0746307373047	2071200
207	2021-05-18	217.02000427246094	217.02000427246094	213.97000122070312	213.99000549316406	210.80882263183594	2041500
208	2021-05-19	212.0	214.4499969482422	210.63999938964844	214.35000610351562	211.16348266601562	2141100
209	2021-05-20	214.33999633789062	215.67999267578125	212.74000549316406	213.94000244140625	210.75958251953125	2716600
210	2021-05-21	214.17999267578125	214.88999938964844	211.77999877929688	211.8699951171875	209.72021484375	3927700
211	2021-05-24	214.0800018310547	214.52999877929688	212.55999755859375	213.42999267578125	211.26438903808594	1981300
212	2021-05-25	213.36000061035156	215.14999389648438	211.1699981689453	211.49000549316406	209.34408569335938	2414300
213	2021-05-26	212.9600067138672	214.2100067138672	211.83999633789062	213.80999755859375	211.6405487060547	2376300
214	2021-05-27	214.3000030517578	216.86000061035156	212.0	212.8000030517578	210.6407928466797	5110200
215	2021-05-28	213.8300018310547	215.8699951171875	213.02999877929688	214.60000610351562	212.4225311279297	2128000
216	2021-06-01	215.58999633789062	216.5500030517578	213.2100067138672	213.2899932861328	211.1258087158203	1865300
217	2021-06-02	214.2899932861328	214.2899932861328	211.0	211.91000366210938	209.75982666015625	2486000
218	2021-06-03	211.0500030517578	213.17999267578125	210.1300048828125	211.97999572753906	209.8291015625	2172400
219	2021-06-04	212.41000366210938	213.39999389648438	208.6300048828125	210.6300048828125	208.49281311035156	2943900
220	2021-06-07	210.58999633789062	215.41000366210938	210.30999755859375	212.9199981689453	210.75958251953125	3444300
221	2021-06-08	212.85000610351562	213.3000030517578	209.55999755859375	209.75999450683594	207.6316375732422	3402000
222	2021-06-09	208.05999755859375	208.91000366210938	197.0	201.05999755859375	199.01991271972656	10560600
223	2021-06-10	204.1699981689453	204.33999633789062	201.25999450683594	203.1999969482422	201.13819885253906	4880000
224	2021-06-11	203.66000366210938	205.24000549316406	201.8300018310547	203.1999969482422	201.13819885253906	2699200
225	2021-06-14	202.9499969482422	203.77000427246094	200.11000061035156	201.08999633789062	199.04962158203125	2157500
226	2021-06-15	201.4499969482422	203.86000061035156	199.27000427246094	202.33999633789062	200.28692626953125	2414900
227	2021-06-16	201.6699981689453	202.47999572753906	199.30999755859375	200.4199981689453	198.3863983154297	2102900
228	2021-06-17	200.5	200.5	195.47000122070312	198.0500030517578	196.04046630859375	3068700
229	2021-06-18	196.27000427246094	199.60000610351562	195.50999450683594	197.77000427246094	195.7633056640625	8170500
230	2021-06-21	199.36000061035156	204.58999633789062	198.97999572753906	203.32000732421875	201.25698852539062	3638000
231	2021-06-22	202.22000122070312	206.1199951171875	202.13999938964844	205.39999389648438	203.3158721923828	3460700
232	2021-06-23	205.25	206.2899932861328	203.5800018310547	204.02000427246094	201.9498748779297	2504500
233	2021-06-24	206.5399932861328	206.63999938964844	205.25	206.10000610351562	204.0087890625	2602500
234	2021-06-25	202.5399932861328	206.35000610351562	202.1999969482422	205.61000061035156	203.5237579345703	6618600
235	2021-06-28	205.69000244140625	206.02000427246094	202.75	205.22999572753906	203.14759826660156	2288100
236	2021-06-29	205.27999877929688	207.97000122070312	204.25	207.61000061035156	205.5034637451172	2291100
237	2021-06-30	206.49000549316406	208.1300048828125	205.92999267578125	207.97000122070312	205.85980224609375	2744800
238	2021-07-01	209.38999938964844	210.3800048828125	208.0	210.22000122070312	208.08697509765625	2746100
239	2021-07-02	209.58999633789062	212.10000610351562	209.27999877929688	211.52999877929688	209.3836669921875	2172300
240	2021-07-06	210.4600067138672	211.61000061035156	208.19000244140625	211.2899932861328	209.14610290527344	2421300
241	2021-07-07	211.30999755859375	214.92999267578125	210.32000732421875	214.25999450683594	212.08596801757812	2553700
242	2021-07-08	210.32000732421875	212.6999969482422	209.89999389648438	212.07000732421875	209.91819763183594	2354300
243	2021-07-09	213.88999938964844	214.5	212.6699981689453	213.9199981689453	211.74942016601562	2050500
244	2021-07-12	211.0	214.0800018310547	210.41000366210938	213.3300018310547	211.16542053222656	2216100
245	2021-07-13	213.3300018310547	214.19000244140625	210.75	211.27000427246094	209.12632751464844	1852200
246	2021-07-14	211.33999633789062	212.39999389648438	209.6300048828125	211.52999877929688	209.3836669921875	2867500
247	2021-07-15	211.10000610351562	213.75999450683594	210.61000061035156	212.86000061035156	210.70018005371094	1663200
248	2021-07-16	213.1199951171875	213.52999877929688	210.11000061035156	210.57000732421875	208.4334259033203	3805300
249	2021-07-19	208.4600067138672	211.4600067138672	206.6699981689453	211.41000366210938	209.26490783691406	2910700
250	2021-07-20	212.05999755859375	214.2899932861328	210.7100067138672	212.4600067138672	210.3042449951172	2257000
251	2021-07-21	212.66000366210938	214.7100067138672	212.1699981689453	212.4499969482422	210.29434204101562	1770900
252	2021-07-22	212.36000061035156	213.72999572753906	211.86000061035156	213.22999572753906	211.06643676757812	1629700
253	2021-07-23	212.99000549316406	213.25	210.94000244140625	211.63999938964844	209.4925537109375	2188900
254	2021-07-26	211.1999969482422	212.25	209.35000610351562	209.86000061035156	207.7306365966797	2673700
255	2021-07-27	198.07000732421875	198.07000732421875	190.25999450683594	195.19000244140625	193.20947265625	13741500
256	2021-07-28	195.08999633789062	195.8699951171875	190.50999450683594	192.0399932861328	190.0914306640625	6295500
257	2021-07-29	193.02999877929688	194.49000549316406	191.58999633789062	191.80999755859375	189.86376953125	3150300
258	2021-07-30	190.0	192.63999938964844	188.32000732421875	191.36000061035156	189.4183349609375	3740300
259	2021-08-02	192.35000610351562	193.72999572753906	191.0399932861328	191.94000244140625	189.99244689941406	2782500
260	2021-08-03	191.25	194.25	190.57000732421875	194.14999389648438	192.18002319335938	2726600
261	2021-08-04	192.9199981689453	193.8000030517578	190.5800018310547	190.7899932861328	188.8541259765625	2341700
262	2021-08-05	191.4499969482422	192.3000030517578	190.10000610351562	190.4199981689453	188.4878692626953	2045200
263	2021-08-06	191.77000427246094	193.9499969482422	191.27999877929688	192.60000610351562	190.64576721191406	2340100
264	2021-08-09	191.07000732421875	192.16000366210938	190.85000610351562	190.97999572753906	189.0421905517578	2150100
265	2021-08-10	191.17999267578125	192.1199951171875	190.39999389648438	190.61000061035156	188.6759490966797	1668000
266	2021-08-11	191.30999755859375	192.52000427246094	190.72000122070312	192.39999389648438	190.44778442382812	2131100
267	2021-08-12	192.67999267578125	194.55999755859375	192.27000427246094	193.63999938964844	191.67520141601562	2457900
268	2021-08-13	193.02999877929688	194.89999389648438	192.94000244140625	193.97999572753906	192.01174926757812	2432200
269	2021-08-16	194.02000427246094	197.32000732421875	193.5800018310547	197.07000732421875	195.07040405273438	3091700
270	2021-08-17	195.69000244140625	198.3000030517578	194.5500030517578	197.75999450683594	195.75340270996094	2957700
271	2021-08-18	197.02000427246094	199.50999450683594	194.6999969482422	194.8000030517578	192.82342529296875	2605800
272	2021-08-19	193.6300048828125	196.19000244140625	192.5	194.05999755859375	192.0909423828125	2858800
273	2021-08-20	192.4499969482422	194.27000427246094	192.10000610351562	193.24000549316406	192.2899627685547	2222800
274	2021-08-23	194.24000549316406	195.3300018310547	192.88999938964844	193.0	192.0511474609375	2248700
275	2021-08-24	193.25	194.67999267578125	192.8800048828125	193.27000427246094	192.31982421875	1667500
276	2021-08-25	193.1199951171875	193.97000122070312	192.2100067138672	192.8699951171875	191.92176818847656	1593900
277	2021-08-26	193.38999938964844	193.47999572753906	192.07000732421875	192.36000061035156	191.41429138183594	1969700
278	2021-08-27	192.32000732421875	193.8800048828125	192.13999938964844	193.3000030517578	192.34967041015625	1947800
279	2021-08-30	193.8800048828125	195.61000061035156	192.86000061035156	194.00999450683594	193.05616760253906	1507700
280	2021-08-31	194.6999969482422	196.11000061035156	192.89999389648438	195.6300048828125	194.668212890625	2782000
281	2021-09-01	195.72000122070312	197.2899932861328	193.42999267578125	196.39999389648438	195.43441772460938	2381100
282	2021-09-02	196.91000366210938	199.25	196.55999755859375	198.19000244140625	197.2156219482422	2021200
283	2021-09-03	197.2100067138672	198.50999450683594	196.92999267578125	197.33999633789062	196.3697967529297	1491800
284	2021-09-07	197.64999389648438	197.9499969482422	195.27999877929688	195.55999755859375	194.5985565185547	2266200
285	2021-09-08	195.5399932861328	195.5399932861328	193.47999572753906	194.57000732421875	193.61343383789062	2455300
286	2021-09-09	193.22999572753906	194.36000061035156	188.0500030517578	189.00999450683594	188.08074951171875	3636700
287	2021-09-10	190.47999572753906	193.69000244140625	190.00999450683594	193.25999450683594	192.3098602294922	3093100
288	2021-09-13	194.7100067138672	195.3300018310547	192.60000610351562	194.38999938964844	193.43431091308594	2136200
289	2021-09-14	195.24000549316406	195.8800048828125	190.82000732421875	191.00999450683594	190.0709228515625	1895300
290	2021-09-15	191.60000610351562	193.8300018310547	190.85000610351562	193.35000610351562	192.39942932128906	1769200
291	2021-09-16	193.36000061035156	194.2100067138672	191.41000366210938	192.97000122070312	192.0212860107422	1657200
292	2021-09-17	192.55999755859375	196.25	189.6699981689453	190.02999877929688	189.09573364257812	4504200
293	2021-09-20	188.35000610351562	189.5800018310547	186.8300018310547	189.38999938964844	188.45889282226562	2439500
294	2021-09-21	190.10000610351562	190.72000122070312	188.00999450683594	189.72999572753906	188.79721069335938	2496400
295	2021-09-22	183.85000610351562	187.30999755859375	182.1199951171875	185.3000030517578	184.3889923095703	4229800
296	2021-09-23	186.0	187.83999633789062	185.66000366210938	186.7899932861328	185.8716583251953	2527500
297	2021-09-24	186.5	188.6999969482422	185.8000030517578	188.02000427246094	187.0956268310547	2312900
298	2021-09-27	187.3699951171875	188.60000610351562	186.64999389648438	186.83999633789062	185.92141723632812	1847600
299	2021-09-28	186.67999267578125	187.80999755859375	186.10000610351562	186.75999450683594	185.84181213378906	3093900
300	2021-09-29	187.02000427246094	187.9499969482422	184.44000244140625	184.74000549316406	183.83175659179688	2467400
301	2021-09-30	185.25	187.24000549316406	182.0	182.10000610351562	181.20474243164062	2902800
302	2021-10-01	182.88999938964844	182.91000366210938	178.8300018310547	181.49000549316406	180.5977325439453	3014500
303	2021-10-04	180.5	181.6999969482422	177.1300048828125	178.4199981689453	177.54281616210938	3512500
304	2021-10-05	178.47999572753906	181.0399932861328	177.6300048828125	179.6699981689453	178.7866668701172	2491800
305	2021-10-06	178.39999389648438	181.1699981689453	177.8300018310547	180.6999969482422	179.81161499023438	2119200
306	2021-10-07	182.97999572753906	184.02000427246094	181.1699981689453	181.60000610351562	180.7071990966797	2518400
307	2021-10-08	180.6999969482422	184.5	179.67999267578125	183.49000549316406	182.58790588378906	2781700
308	2021-10-11	184.3000030517578	184.32000732421875	181.52999877929688	181.74000549316406	180.8465118408203	1780200
309	2021-10-12	182.02000427246094	182.75	180.6300048828125	181.99000549316406	181.09527587890625	2615700
310	2021-10-13	182.17999267578125	184.92999267578125	180.6699981689453	184.05999755859375	183.15509033203125	3780400
311	2021-10-14	187.63999938964844	191.77999877929688	187.25999450683594	191.4199981689453	190.47891235351562	4106400
312	2021-10-15	191.9600067138672	194.00999450683594	190.7100067138672	193.75	192.79745483398438	3153400
313	2021-10-18	193.47000122070312	195.61000061035156	193.07000732421875	193.38999938964844	192.43922424316406	2305000
314	2021-10-19	193.89999389648438	194.91000366210938	193.0500030517578	193.7899932861328	192.83724975585938	1974500
315	2021-10-20	194.80999755859375	195.5500030517578	193.1999969482422	195.27000427246094	194.3099822998047	1952000
316	2021-10-21	195.61000061035156	200.0	195.42999267578125	199.44000244140625	198.45948791503906	2997300
317	2021-10-22	198.8699951171875	204.16000366210938	198.75	203.80999755859375	202.80799865722656	3735900
318	2021-10-25	203.02000427246094	205.55999755859375	201.83999633789062	203.89999389648438	202.89755249023438	4829700
319	2021-10-26	214.00999450683594	220.24000549316406	213.66000366210938	218.07000732421875	216.99789428710938	6596500
320	2021-10-27	217.1199951171875	217.47999572753906	210.49000549316406	212.2100067138672	211.1667022705078	3309000
321	2021-10-28	213.2899932861328	214.0399932861328	210.9499969482422	213.89999389648438	212.848388671875	2236400
322	2021-10-29	212.74000549316406	216.07000732421875	212.25	213.47000122070312	212.42050170898438	2362000
323	2021-11-01	214.86000061035156	214.86000061035156	209.89999389648438	210.89999389648438	209.86312866210938	1868400
324	2021-11-02	210.89999389648438	210.89999389648438	208.44000244140625	209.13999938964844	208.11178588867188	2206700
325	2021-11-03	208.8000030517578	212.86000061035156	207.38999938964844	212.74000549316406	211.694091796875	1765800
326	2021-11-04	213.14999389648438	213.52999877929688	209.80999755859375	210.72000122070312	209.68402099609375	2451900
327	2021-11-05	211.52000427246094	211.7100067138672	207.05999755859375	208.22000122070312	207.19631958007812	2117800
328	2021-11-08	208.75999450683594	209.88999938964844	207.27000427246094	209.3000030517578	208.27101135253906	2166100
329	2021-11-09	209.58999633789062	210.1300048828125	208.00999450683594	209.9600067138672	208.92776489257812	1552900
330	2021-11-10	209.88999938964844	212.9499969482422	209.4499969482422	211.63999938964844	210.59950256347656	2415500
331	2021-11-11	213.60000610351562	216.49000549316406	212.27999877929688	213.2899932861328	212.2413787841797	2113700
332	2021-11-12	212.6699981689453	215.0800018310547	212.0	213.19000244140625	212.14187622070312	1600300
333	2021-11-15	212.86000061035156	213.39999389648438	210.8300018310547	211.52000427246094	210.48008728027344	1378300
334	2021-11-16	211.5800018310547	213.91000366210938	211.50999450683594	211.8699951171875	210.828369140625	2302800
335	2021-11-17	211.99000549316406	212.25999450683594	207.49000549316406	207.85000610351562	206.82814025878906	2542300
336	2021-11-18	208.25999450683594	208.47000122070312	205.4499969482422	207.47000122070312	206.4499969482422	3919400
337	2021-11-19	207.72999572753906	210.6699981689453	206.3000030517578	208.47000122070312	208.47000122070312	2677600
338	2021-11-22	208.52000427246094	212.3000030517578	207.64999389648438	210.8800048828125	210.8800048828125	2220500
339	2021-11-23	211.02999877929688	213.3699951171875	208.52000427246094	211.80999755859375	211.80999755859375	2345300
340	2021-11-24	210.60000610351562	212.0	208.25999450683594	208.47000122070312	208.47000122070312	2518700
341	2021-11-26	206.14999389648438	209.52999877929688	204.77999877929688	205.3000030517578	205.3000030517578	1941000
342	2021-11-29	204.16000366210938	206.0	201.5	204.63999938964844	204.63999938964844	3435100
343	2021-11-30	203.5	203.5	198.10000610351562	198.3699951171875	198.3699951171875	6267600
344	2021-12-01	200.8800048828125	202.14999389648438	194.0	194.14999389648438	194.14999389648438	2938400
345	2021-12-02	195.27999877929688	200.6300048828125	193.82000732421875	199.89999389648438	199.89999389648438	2423400
346	2021-12-03	201.0399932861328	202.6300048828125	197.75999450683594	200.72999572753906	200.72999572753906	2605400