Volt/voltron/data/URI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	163.61000061035156	164.44000244140625	160.8000030517578	160.8800048828125	160.8800048828125	632400
3	2020-07-27	160.07000732421875	163.89999389648438	159.24000549316406	163.2899932861328	163.2899932861328	865400
4	2020-07-28	161.24000549316406	162.2899932861328	157.6999969482422	158.3300018310547	158.3300018310547	760000
5	2020-07-29	158.69000244140625	163.58999633789062	158.47999572753906	163.4199981689453	163.4199981689453	1060800
6	2020-07-30	161.36000061035156	161.7899932861328	153.75999450683594	156.91000366210938	156.91000366210938	1861300
7	2020-07-31	157.35000610351562	157.35000610351562	151.41000366210938	155.3699951171875	155.3699951171875	1198400
8	2020-08-03	156.6999969482422	159.97999572753906	155.39999389648438	159.6300048828125	159.6300048828125	770300
9	2020-08-04	159.14999389648438	162.36000061035156	158.80999755859375	160.83999633789062	160.83999633789062	714300
10	2020-08-05	162.5	169.94000244140625	161.5399932861328	169.55999755859375	169.55999755859375	1113300
11	2020-08-06	169.22000122070312	169.8699951171875	167.22999572753906	168.64999389648438	168.64999389648438	657900
12	2020-08-07	167.74000549316406	174.11000061035156	167.63999938964844	173.58999633789062	173.58999633789062	875400
13	2020-08-10	174.14999389648438	184.2100067138672	174.14999389648438	181.25999450683594	181.25999450683594	1279500
14	2020-08-11	183.32000732421875	186.77999877929688	174.86000061035156	175.6199951171875	175.6199951171875	1644300
15	2020-08-12	178.02999877929688	180.50999450683594	176.19000244140625	178.60000610351562	178.60000610351562	588600
16	2020-08-13	178.1300048828125	181.92999267578125	177.6300048828125	178.3699951171875	178.3699951171875	676200
17	2020-08-14	177.7899932861328	181.75	176.91000366210938	179.3300018310547	179.3300018310547	677900
18	2020-08-17	179.2100067138672	181.3300018310547	178.72999572753906	179.0800018310547	179.0800018310547	497800
19	2020-08-18	179.02000427246094	179.4499969482422	176.22000122070312	176.55999755859375	176.55999755859375	483300
20	2020-08-19	176.22999572753906	177.97999572753906	174.9199981689453	175.42999267578125	175.42999267578125	804400
21	2020-08-20	172.63999938964844	175.6999969482422	172.08999633789062	174.5500030517578	174.5500030517578	584900
22	2020-08-21	174.85000610351562	176.14999389648438	173.69000244140625	175.05999755859375	175.05999755859375	464800
23	2020-08-24	177.3800048828125	180.35000610351562	175.4199981689453	176.97000122070312	176.97000122070312	1076700
24	2020-08-25	178.07000732421875	179.91000366210938	174.9499969482422	176.82000732421875	176.82000732421875	421400
25	2020-08-26	175.67999267578125	178.69000244140625	174.00999450683594	177.58999633789062	177.58999633789062	608600
26	2020-08-27	178.0	180.0	177.27999877929688	179.02000427246094	179.02000427246094	518200
27	2020-08-28	179.49000549316406	182.7899932861328	178.88999938964844	182.52999877929688	182.52999877929688	516900
28	2020-08-31	181.85000610351562	182.47000122070312	176.97000122070312	177.0500030517578	177.0500030517578	695300
29	2020-09-01	176.02000427246094	183.2100067138672	175.2899932861328	182.5399932861328	182.5399932861328	935900
30	2020-09-02	182.49000549316406	185.2899932861328	177.75	184.5800018310547	184.5800018310547	788800
31	2020-09-03	183.0	183.61000061035156	171.66000366210938	174.38999938964844	174.38999938964844	1006700
32	2020-09-04	177.69000244140625	179.2899932861328	170.6699981689453	176.42999267578125	176.42999267578125	966500
33	2020-09-08	171.61000061035156	176.30999755859375	168.5	172.3699951171875	172.3699951171875	912200
34	2020-09-09	174.88999938964844	177.41000366210938	173.89999389648438	175.88999938964844	175.88999938964844	797400
35	2020-09-10	176.89999389648438	177.13999938964844	171.39999389648438	171.9600067138672	171.9600067138672	808100
36	2020-09-11	173.4600067138672	175.35000610351562	172.22000122070312	174.6300048828125	174.6300048828125	445300
37	2020-09-14	177.49000549316406	178.3000030517578	174.91000366210938	176.5800018310547	176.5800018310547	432200
38	2020-09-15	177.9199981689453	178.97000122070312	175.27000427246094	176.55999755859375	176.55999755859375	623800
39	2020-09-16	177.19000244140625	183.10000610351562	175.42999267578125	181.5500030517578	181.5500030517578	807700
40	2020-09-17	178.27999877929688	184.0	175.88999938964844	180.77999877929688	180.77999877929688	859100
41	2020-09-18	180.05999755859375	181.44000244140625	173.58999633789062	176.1999969482422	176.1999969482422	1305100
42	2020-09-21	171.1999969482422	172.0500030517578	164.2899932861328	167.47999572753906	167.47999572753906	746400
43	2020-09-22	167.6999969482422	168.75	165.32000732421875	167.97000122070312	167.97000122070312	586100
44	2020-09-23	168.32000732421875	170.99000549316406	161.75	161.97999572753906	161.97999572753906	828400
45	2020-09-24	161.25	168.02999877929688	159.00999450683594	166.6300048828125	166.6300048828125	1068200
46	2020-09-25	164.91000366210938	169.69000244140625	164.30999755859375	168.13999938964844	168.13999938964844	545200
47	2020-09-28	172.1300048828125	178.63999938964844	170.99000549316406	175.72999572753906	175.72999572753906	782700
48	2020-09-29	174.88999938964844	176.6199951171875	171.5	174.2100067138672	174.2100067138672	599700
49	2020-09-30	175.55999755859375	179.4499969482422	171.75	174.5	174.5	800900
50	2020-10-01	176.5800018310547	176.5800018310547	171.8800048828125	175.35000610351562	175.35000610351562	911500
51	2020-10-02	171.75	186.24000549316406	171.75	185.02000427246094	185.02000427246094	1159000
52	2020-10-05	187.1999969482422	198.6199951171875	186.60000610351562	197.6999969482422	197.6999969482422	1539700
53	2020-10-06	197.97000122070312	200.64999389648438	193.47000122070312	193.8699951171875	193.8699951171875	1171200
54	2020-10-07	197.82000732421875	201.50999450683594	196.0800018310547	198.9600067138672	198.9600067138672	770500
55	2020-10-08	201.0	202.0	197.0399932861328	199.49000549316406	199.49000549316406	609000
56	2020-10-09	201.14999389648438	203.57000732421875	195.92999267578125	196.94000244140625	196.94000244140625	819200
57	2020-10-12	197.5399932861328	200.36000061035156	194.17999267578125	199.10000610351562	199.10000610351562	665400
58	2020-10-13	196.64999389648438	197.25999450683594	192.1199951171875	194.27000427246094	194.27000427246094	780400
59	2020-10-14	196.16000366210938	197.0	187.7899932861328	188.1300048828125	188.1300048828125	1045200
60	2020-10-15	186.58999633789062	189.5	185.42999267578125	188.42999267578125	188.42999267578125	783800
61	2020-10-16	189.7100067138672	196.0500030517578	188.57000732421875	192.94000244140625	192.94000244140625	806400
62	2020-10-19	191.00999450683594	194.8000030517578	186.66000366210938	187.44000244140625	187.44000244140625	668500
63	2020-10-20	189.60000610351562	192.49000549316406	188.77000427246094	189.32000732421875	189.32000732421875	576600
64	2020-10-21	188.44000244140625	190.9499969482422	185.57000732421875	186.8699951171875	186.8699951171875	552000
65	2020-10-22	186.5399932861328	189.27999877929688	184.02000427246094	185.39999389648438	185.39999389648438	686500
66	2020-10-23	187.9199981689453	189.08999633789062	184.08999633789062	188.24000549316406	188.24000549316406	519100
67	2020-10-26	184.6300048828125	185.2899932861328	179.41000366210938	182.1199951171875	182.1199951171875	551300
68	2020-10-27	182.4499969482422	182.4499969482422	174.75	174.80999755859375	174.80999755859375	1014800
69	2020-10-28	169.0	172.83999633789062	167.25	170.72999572753906	170.72999572753906	1153800
70	2020-10-29	175.49000549316406	176.97999572753906	169.27000427246094	173.22000122070312	173.22000122070312	1151500
71	2020-10-30	171.91000366210938	179.3800048828125	170.13999938964844	178.2899932861328	178.2899932861328	1234400
72	2020-11-02	181.0	192.9600067138672	180.57000732421875	192.6699981689453	192.6699981689453	1327400
73	2020-11-03	197.0	202.94000244140625	195.19000244140625	201.4499969482422	201.4499969482422	1425700
74	2020-11-04	188.0500030517578	190.0	178.85000610351562	179.19000244140625	179.19000244140625	2760200
75	2020-11-05	185.0	191.99000549316406	183.00999450683594	188.47000122070312	188.47000122070312	1404300
76	2020-11-06	188.47000122070312	194.85000610351562	187.97999572753906	191.4600067138672	191.4600067138672	801300
77	2020-11-09	205.02000427246094	213.0	202.35000610351562	205.82000732421875	205.82000732421875	1330500
78	2020-11-10	205.0800018310547	212.8000030517578	205.0800018310547	209.27000427246094	209.27000427246094	801900
79	2020-11-11	209.97000122070312	210.22999572753906	203.47000122070312	207.25	207.25	477000
80	2020-11-12	204.55999755859375	205.27000427246094	198.74000549316406	201.9199981689453	201.9199981689453	567900
81	2020-11-13	205.3000030517578	209.47999572753906	204.14999389648438	207.27000427246094	207.27000427246094	634700
82	2020-11-16	211.27000427246094	217.8800048828125	207.83999633789062	217.8300018310547	217.8300018310547	1315800
83	2020-11-17	214.0	216.4499969482422	211.27999877929688	214.6199951171875	214.6199951171875	641800
84	2020-11-18	216.0	220.80999755859375	214.08999633789062	216.25	216.25	1103500
85	2020-11-19	214.47000122070312	217.10000610351562	209.16000366210938	217.0	217.0	779300
86	2020-11-20	222.83999633789062	223.88999938964844	218.58999633789062	219.8000030517578	219.8000030517578	1023300
87	2020-11-23	223.55999755859375	227.80999755859375	221.92999267578125	226.30999755859375	226.30999755859375	830300
88	2020-11-24	230.4600067138672	240.25999450683594	229.0	237.91000366210938	237.91000366210938	1185000
89	2020-11-25	235.11000061035156	235.89999389648438	228.36000061035156	230.4600067138672	230.4600067138672	760100
90	2020-11-27	230.19000244140625	234.5500030517578	230.19000244140625	232.91000366210938	232.91000366210938	336700
91	2020-11-30	231.72000122070312	232.0	226.05999755859375	226.97999572753906	226.97999572753906	1273600
92	2020-12-01	232.97999572753906	236.1199951171875	230.67999267578125	233.63999938964844	233.63999938964844	796900
93	2020-12-02	232.60000610351562	233.8000030517578	228.97000122070312	231.39999389648438	231.39999389648438	651500
94	2020-12-03	231.61000061035156	238.50999450683594	230.92999267578125	236.9499969482422	236.9499969482422	858100
95	2020-12-04	239.3000030517578	245.80999755859375	238.61000061035156	245.6199951171875	245.6199951171875	783600
96	2020-12-07	243.4499969482422	246.58999633789062	241.0399932861328	246.47999572753906	246.47999572753906	652200
97	2020-12-08	244.63999938964844	249.58999633789062	241.27999877929688	243.0	243.0	718800
98	2020-12-09	249.60000610351562	249.60000610351562	243.97999572753906	246.75	246.75	874500
99	2020-12-10	243.75999450683594	244.94000244140625	239.36000061035156	241.97999572753906	241.97999572753906	754800
100	2020-12-11	240.17999267578125	243.5800018310547	239.14999389648438	240.75999450683594	240.75999450683594	728500
101	2020-12-14	245.08999633789062	245.08999633789062	238.52000427246094	238.88999938964844	238.88999938964844	650100
102	2020-12-15	231.72999572753906	239.6699981689453	231.00999450683594	238.97999572753906	238.97999572753906	770100
103	2020-12-16	240.4199981689453	240.4199981689453	230.27000427246094	232.49000549316406	232.49000549316406	886800
104	2020-12-17	229.67999267578125	232.52000427246094	226.60000610351562	229.16000366210938	229.16000366210938	1090800
105	2020-12-18	228.67999267578125	229.9499969482422	224.6999969482422	227.5399932861328	227.5399932861328	1231900
106	2020-12-21	221.22000122070312	231.25	217.38999938964844	229.5500030517578	229.5500030517578	752200
107	2020-12-22	231.0500030517578	231.27999877929688	223.74000549316406	227.38999938964844	227.38999938964844	515800
108	2020-12-23	229.86000061035156	231.99000549316406	227.72000122070312	230.92999267578125	230.92999267578125	581100
109	2020-12-24	230.6699981689453	233.16000366210938	228.9499969482422	232.6199951171875	232.6199951171875	213200
110	2020-12-28	233.41000366210938	234.50999450683594	226.57000732421875	226.99000549316406	226.99000549316406	447200
111	2020-12-29	227.58999633789062	229.3699951171875	223.72000122070312	226.42999267578125	226.42999267578125	485800
112	2020-12-30	227.86000061035156	231.17999267578125	227.5	230.05999755859375	230.05999755859375	327900
113	2020-12-31	229.72999572753906	233.8300018310547	228.0	231.91000366210938	231.91000366210938	523000
114	2021-01-04	234.0	236.3000030517578	224.52000427246094	229.64999389648438	229.64999389648438	967300
115	2021-01-05	229.1999969482422	239.42999267578125	228.61000061035156	235.57000732421875	235.57000732421875	774600
116	2021-01-06	248.14999389648438	262.0400085449219	248.14999389648438	256.54998779296875	256.54998779296875	1988100
117	2021-01-07	261.3299865722656	267.5899963378906	259.04998779296875	264.67999267578125	264.67999267578125	1031100
118	2021-01-08	264.5	266.54998779296875	253.47999572753906	260.1499938964844	260.1499938964844	708100
119	2021-01-11	255.14999389648438	261.45001220703125	255.0	257.45001220703125	257.45001220703125	445100
120	2021-01-12	259.17999267578125	264.0899963378906	257.80999755859375	262.1400146484375	262.1400146484375	713300
121	2021-01-13	260.79998779296875	261.45001220703125	253.63999938964844	254.4499969482422	254.4499969482422	678800
122	2021-01-14	258.7699890136719	264.3999938964844	255.02000427246094	260.3699951171875	260.3699951171875	661400
123	2021-01-15	256.760009765625	258.4200134277344	250.61000061035156	255.13999938964844	255.13999938964844	658300
124	2021-01-19	260.0	266.5899963378906	259.57000732421875	260.8299865722656	260.8299865722656	763200
125	2021-01-20	263.79998779296875	264.20001220703125	258.6099853515625	260.20001220703125	260.20001220703125	495200
126	2021-01-21	260.010009765625	261.7900085449219	258.0	259.2200012207031	259.2200012207031	426400
127	2021-01-22	255.3699951171875	259.75	254.5	258.5899963378906	258.5899963378906	481800
128	2021-01-25	256.510009765625	261.989990234375	251.92999267578125	253.52000427246094	253.52000427246094	670500
129	2021-01-26	257.3900146484375	257.5899963378906	247.41000366210938	248.2100067138672	248.2100067138672	495800
130	2021-01-27	240.1199951171875	241.82000732421875	228.22000122070312	236.27000427246094	236.27000427246094	1264400
131	2021-01-28	245.6999969482422	257.57000732421875	243.0	253.55999755859375	253.55999755859375	1172600
132	2021-01-29	251.6300048828125	251.8800048828125	238.5500030517578	243.00999450683594	243.00999450683594	1117000
133	2021-02-01	247.9199981689453	254.2100067138672	245.0	253.27999877929688	253.27999877929688	710400
134	2021-02-02	257.7200012207031	261.94000244140625	249.75	250.6699981689453	250.6699981689453	749900
135	2021-02-03	252.33999633789062	255.38999938964844	248.07000732421875	250.8000030517578	250.8000030517578	514500
136	2021-02-04	252.7899932861328	260.45001220703125	251.25	259.8299865722656	259.8299865722656	712100
137	2021-02-05	261.0	266.6700134277344	261.0	265.7300109863281	265.7300109863281	617300
138	2021-02-08	267.4700012207031	274.1199951171875	266.7300109863281	272.2300109863281	272.2300109863281	741900
139	2021-02-09	270.0400085449219	278.8599853515625	267.2699890136719	277.2799987792969	277.2799987792969	711000
140	2021-02-10	279.7200012207031	285.0299987792969	275.5299987792969	276.8299865722656	276.8299865722656	842800
141	2021-02-11	277.8500061035156	282.9599914550781	274.5799865722656	279.82000732421875	279.82000732421875	645100
142	2021-02-12	279.79998779296875	287.2300109863281	279.1199951171875	286.2200012207031	286.2200012207031	494600
143	2021-02-16	290.0	293.4700012207031	288.0799865722656	288.0799865722656	288.0799865722656	1105700
144	2021-02-17	286.010009765625	287.32000732421875	274.2799987792969	277.80999755859375	277.80999755859375	726700
145	2021-02-18	273.7300109863281	275.6000061035156	267.4200134277344	274.7900085449219	274.7900085449219	758900
146	2021-02-19	278.0799865722656	291.3299865722656	278.07000732421875	290.010009765625	290.010009765625	691900
147	2021-02-22	288.0	302.70001220703125	287.30999755859375	298.489990234375	298.489990234375	965700
148	2021-02-23	296.95001220703125	308.8599853515625	286.4200134277344	306.3599853515625	306.3599853515625	1292900
149	2021-02-24	310.0	321.94000244140625	307.7799987792969	312.5199890136719	312.5199890136719	1253800
150	2021-02-25	311.7300109863281	312.2099914550781	292.0	295.1099853515625	295.1099853515625	1298200
151	2021-02-26	298.5400085449219	301.54998779296875	285.0	297.3800048828125	297.3800048828125	1007900
152	2021-03-01	304.1099853515625	305.989990234375	299.0899963378906	302.489990234375	302.489990234375	696000
153	2021-03-02	304.04998779296875	304.04998779296875	292.4200134277344	293.4200134277344	293.4200134277344	694800
154	2021-03-03	294.6199951171875	302.70001220703125	293.0799865722656	294.92999267578125	294.92999267578125	644500
155	2021-03-04	294.54998779296875	303.1000061035156	282.70001220703125	288.6000061035156	288.6000061035156	1180400
156	2021-03-05	293.1199951171875	302.1000061035156	282.20001220703125	300.9599914550781	300.9599914550781	733300
157	2021-03-08	303.9100036621094	308.1400146484375	300.4800109863281	302.6000061035156	302.6000061035156	863000
158	2021-03-09	302.4599914550781	304.2099914550781	293.54998779296875	295.25	295.25	720400
159	2021-03-10	296.7300109863281	304.5899963378906	296.0799865722656	303.05999755859375	303.05999755859375	488400
160	2021-03-11	305.6000061035156	314.1000061035156	304.0899963378906	310.7799987792969	310.7799987792969	502100
161	2021-03-12	310.7699890136719	319.1099853515625	309.05999755859375	317.8599853515625	317.8599853515625	580300
162	2021-03-15	319.0799865722656	323.8299865722656	311.6099853515625	323.4800109863281	323.4800109863281	553000
163	2021-03-16	322.1199951171875	322.1199951171875	311.75	314.8599853515625	314.8599853515625	802100
164	2021-03-17	317.6400146484375	324.2200012207031	311.0	321.8999938964844	321.8999938964844	526700
165	2021-03-18	321.8999938964844	330.7900085449219	317.3299865722656	318.1199951171875	318.1199951171875	607900
166	2021-03-19	316.42999267578125	319.9599914550781	305.55999755859375	316.0	316.0	970000
167	2021-03-22	315.0	316.7200012207031	308.5299987792969	311.4800109863281	311.4800109863281	603000
168	2021-03-23	308.1099853515625	310.30999755859375	297.5	299.92999267578125	299.92999267578125	774500
169	2021-03-24	308.989990234375	313.1000061035156	304.8900146484375	305.4100036621094	305.4100036621094	607700
170	2021-03-25	304.1400146484375	315.6499938964844	299.82000732421875	314.239990234375	314.239990234375	655600
171	2021-03-26	318.2699890136719	330.1700134277344	315.5	329.8599853515625	329.8599853515625	839800
172	2021-03-29	329.5	335.5899963378906	322.7200012207031	324.4700012207031	324.4700012207031	902900
173	2021-03-30	324.7200012207031	336.32000732421875	324.7200012207031	333.2099914550781	333.2099914550781	1181900
174	2021-03-31	334.0	339.7200012207031	325.80999755859375	329.30999755859375	329.30999755859375	1398300
175	2021-04-01	331.510009765625	334.2900085449219	324.2699890136719	331.7099914550781	331.7099914550781	771600
176	2021-04-05	337.0	338.489990234375	330.94000244140625	331.5299987792969	331.5299987792969	590900
177	2021-04-06	331.0	341.0	323.7699890136719	325.42999267578125	325.42999267578125	835700
178	2021-04-07	326.0	326.5	319.1199951171875	322.0	322.0	730200
179	2021-04-08	320.9599914550781	324.239990234375	313.5199890136719	321.25	321.25	620000
180	2021-04-09	321.0	325.1199951171875	317.4599914550781	324.7099914550781	324.7099914550781	575900
181	2021-04-12	326.6099853515625	328.9599914550781	323.32000732421875	327.8699951171875	327.8699951171875	506300
182	2021-04-13	324.2099914550781	326.5799865722656	316.6700134277344	325.57000732421875	325.57000732421875	477400
183	2021-04-14	325.2799987792969	331.6300048828125	324.1499938964844	325.05999755859375	325.05999755859375	716000
184	2021-04-15	328.2200012207031	328.2200012207031	319.55999755859375	325.3900146484375	325.3900146484375	592600
185	2021-04-16	329.6300048828125	332.4100036621094	325.32000732421875	328.1400146484375	328.1400146484375	765600
186	2021-04-19	325.3900146484375	326.4700012207031	318.8299865722656	324.5899963378906	324.5899963378906	779400
187	2021-04-20	322.29998779296875	322.29998779296875	304.29998779296875	310.739990234375	310.739990234375	908800
188	2021-04-21	308.1499938964844	316.9700012207031	304.6600036621094	316.75	316.75	730800
189	2021-04-22	318.79998779296875	320.0	309.7300109863281	309.989990234375	309.989990234375	851400
190	2021-04-23	313.7699890136719	320.54998779296875	311.45001220703125	318.94000244140625	318.94000244140625	716600
191	2021-04-26	320.42999267578125	326.510009765625	320.3999938964844	324.9700012207031	324.9700012207031	547900
192	2021-04-27	322.7200012207031	325.0899963378906	318.010009765625	324.82000732421875	324.82000732421875	606600
193	2021-04-28	323.54998779296875	327.8900146484375	322.4800109863281	324.8500061035156	324.8500061035156	545300
194	2021-04-29	331.30999755859375	331.30999755859375	315.92999267578125	327.3299865722656	327.3299865722656	823100
195	2021-04-30	323.239990234375	326.4200134277344	319.489990234375	319.95001220703125	319.95001220703125	559700
196	2021-05-03	324.5799865722656	328.510009765625	319.510009765625	321.79998779296875	321.79998779296875	457500
197	2021-05-04	321.0299987792969	330.6600036621094	317.42999267578125	329.95001220703125	329.95001220703125	849900
198	2021-05-05	330.75	336.760009765625	324.1000061035156	332.7099914550781	332.7099914550781	706600
199	2021-05-06	332.7099914550781	342.9599914550781	331.760009765625	342.5799865722656	342.5799865722656	699600
200	2021-05-07	341.8800048828125	348.4100036621094	336.7699890136719	347.3299865722656	347.3299865722656	531900
201	2021-05-10	348.5	354.6000061035156	346.7799987792969	348.1400146484375	348.1400146484375	796000
202	2021-05-11	342.25	345.3299865722656	335.989990234375	340.3299865722656	340.3299865722656	697300
203	2021-05-12	340.3399963378906	343.2900085449219	328.0199890136719	329.2900085449219	329.2900085449219	584700
204	2021-05-13	330.5899963378906	339.25	328.1700134277344	333.05999755859375	333.05999755859375	573500
205	2021-05-14	337.1600036621094	343.2799987792969	334.6700134277344	341.7900085449219	341.7900085449219	477600
206	2021-05-17	339.8299865722656	341.8399963378906	333.4800109863281	341.0400085449219	341.0400085449219	356200
207	2021-05-18	340.3500061035156	341.6199951171875	331.1199951171875	331.3299865722656	331.3299865722656	438300
208	2021-05-19	325.6400146484375	325.6400146484375	315.2799987792969	321.3399963378906	321.3399963378906	981400
209	2021-05-20	321.6300048828125	322.92999267578125	314.30999755859375	319.30999755859375	319.30999755859375	711600
210	2021-05-21	322.7799987792969	327.0	318.7099914550781	321.45001220703125	321.45001220703125	534300
211	2021-05-24	323.2300109863281	327.8500061035156	318.94000244140625	325.9200134277344	325.9200134277344	417300
212	2021-05-25	328.6300048828125	332.6499938964844	323.69000244140625	324.3800048828125	324.3800048828125	569500
213	2021-05-26	322.6400146484375	327.6000061035156	322.3599853515625	326.82000732421875	326.82000732421875	537900
214	2021-05-27	332.8999938964844	335.25	329.9599914550781	333.6300048828125	333.6300048828125	953400
215	2021-05-28	333.5899963378906	336.04998779296875	328.1199951171875	333.9599914550781	333.9599914550781	547500
216	2021-06-01	338.6099853515625	341.25	337.6600036621094	339.45001220703125	339.45001220703125	544100
217	2021-06-02	339.44000244140625	339.44000244140625	334.9800109863281	338.4700012207031	338.4700012207031	774000
218	2021-06-03	337.6099853515625	340.8500061035156	332.75	336.1199951171875	336.1199951171875	596500
219	2021-06-04	336.3399963378906	337.739990234375	328.1000061035156	332.07000732421875	332.07000732421875	474600
220	2021-06-07	333.67999267578125	334.17999267578125	315.0	316.0199890136719	316.0199890136719	1189100
221	2021-06-08	316.1000061035156	326.1000061035156	313.3699951171875	324.239990234375	324.239990234375	734300
222	2021-06-09	321.8399963378906	323.94000244140625	313.0199890136719	314.7099914550781	314.7099914550781	709400
223	2021-06-10	318.7699890136719	320.6000061035156	302.739990234375	303.32000732421875	303.32000732421875	1339500
224	2021-06-11	304.30999755859375	308.4700012207031	302.0299987792969	305.3399963378906	305.3399963378906	963200
225	2021-06-14	304.1700134277344	306.6499938964844	298.55999755859375	302.9800109863281	302.9800109863281	913400
226	2021-06-15	304.489990234375	310.6700134277344	303.4100036621094	309.8299865722656	309.8299865722656	739600
227	2021-06-16	307.5899963378906	310.0199890136719	302.7799987792969	307.0199890136719	307.0199890136719	747600
228	2021-06-17	308.0	309.8800048828125	289.8999938964844	294.17999267578125	294.17999267578125	1045500
229	2021-06-18	287.04998779296875	291.32000732421875	285.5899963378906	288.95001220703125	288.95001220703125	1464000
230	2021-06-21	293.3500061035156	301.8900146484375	292.45001220703125	299.2099914550781	299.2099914550781	677100
231	2021-06-22	300.7699890136719	304.69000244140625	294.7900085449219	303.75	303.75	711500
232	2021-06-23	310.0	313.9700012207031	307.3599853515625	308.1199951171875	308.1199951171875	836000
233	2021-06-24	310.5199890136719	320.6499938964844	309.510009765625	316.79998779296875	316.79998779296875	1151300
234	2021-06-25	325.8299865722656	325.8299865722656	312.3699951171875	312.9700012207031	312.9700012207031	1512200
235	2021-06-28	313.17999267578125	319.0	307.6499938964844	318.04998779296875	318.04998779296875	926400
236	2021-06-29	319.70001220703125	323.5400085449219	314.5899963378906	315.0199890136719	315.0199890136719	625200
237	2021-06-30	313.1499938964844	320.0	312.5199890136719	319.010009765625	319.010009765625	708000
238	2021-07-01	323.20001220703125	324.42999267578125	319.45001220703125	321.3500061035156	321.3500061035156	593300
239	2021-07-02	319.7699890136719	322.4100036621094	318.6700134277344	319.57000732421875	319.57000732421875	459700
240	2021-07-06	319.7900085449219	320.0	307.75	311.42999267578125	311.42999267578125	888700
241	2021-07-07	310.0	315.29998779296875	307.07000732421875	312.7900085449219	312.7900085449219	592600
242	2021-07-08	304.1000061035156	311.80999755859375	300.07000732421875	306.2200012207031	306.2200012207031	927000
243	2021-07-09	312.5	317.8699951171875	311.6600036621094	317.4800109863281	317.4800109863281	860900
244	2021-07-12	315.20001220703125	322.989990234375	313.8900146484375	321.5899963378906	321.5899963378906	870100
245	2021-07-13	319.739990234375	320.6400146484375	314.30999755859375	314.45001220703125	314.45001220703125	598400
246	2021-07-14	316.2900085449219	318.7900085449219	310.2200012207031	312.5899963378906	312.5899963378906	463800
247	2021-07-15	310.1000061035156	318.489990234375	309.739990234375	314.7099914550781	314.7099914550781	684000
248	2021-07-16	317.6600036621094	317.9599914550781	304.1600036621094	306.0799865722656	306.0799865722656	868400
249	2021-07-19	297.6300048828125	299.6499938964844	291.3900146484375	298.8500061035156	298.8500061035156	978400
250	2021-07-20	297.9100036621094	313.0299987792969	296.5	311.6000061035156	311.6000061035156	711400
251	2021-07-21	315.3999938964844	323.8800048828125	314.739990234375	323.19000244140625	323.19000244140625	982200
252	2021-07-22	322.4200134277344	323.6499938964844	316.7799987792969	319.9700012207031	319.9700012207031	583000
253	2021-07-23	322.1099853515625	325.1000061035156	318.260009765625	324.05999755859375	324.05999755859375	543200
254	2021-07-26	324.6300048828125	329.5	324.04998779296875	327.9100036621094	327.9100036621094	677200
255	2021-07-27	326.20001220703125	332.2300109863281	323.2699890136719	326.75	326.75	607000
256	2021-07-28	328.0	331.510009765625	320.8500061035156	325.8900146484375	325.8900146484375	973400
257	2021-07-29	317.5199890136719	325.70001220703125	308.4700012207031	322.4599914550781	322.4599914550781	1752500
258	2021-07-30	319.6400146484375	332.1499938964844	319.2300109863281	329.54998779296875	329.54998779296875	703800
259	2021-08-02	332.6499938964844	336.3299865722656	325.489990234375	326.2699890136719	326.2699890136719	1014200
260	2021-08-03	327.69000244140625	338.69000244140625	323.0299987792969	338.2300109863281	338.2300109863281	777100
261	2021-08-04	335.1400146484375	335.17999267578125	323.4200134277344	323.6700134277344	323.6700134277344	630200
262	2021-08-05	326.1300048828125	331.0	324.44000244140625	325.3900146484375	325.3900146484375	341800
263	2021-08-06	330.0	332.19000244140625	326.239990234375	331.45001220703125	331.45001220703125	371000
264	2021-08-09	331.3399963378906	336.30999755859375	326.239990234375	332.8399963378906	332.8399963378906	367900
265	2021-08-10	332.5299987792969	342.6400146484375	330.1499938964844	340.5400085449219	340.5400085449219	509900
266	2021-08-11	344.0	357.8500061035156	341.1499938964844	357.5	357.5	1052600
267	2021-08-12	359.29998779296875	364.29998779296875	356.6400146484375	361.3399963378906	361.3399963378906	992100
268	2021-08-13	360.44000244140625	361.3299865722656	350.9700012207031	353.1099853515625	353.1099853515625	580300
269	2021-08-16	349.79998779296875	352.8599853515625	345.6700134277344	351.2099914550781	351.2099914550781	413300
270	2021-08-17	348.3500061035156	348.7200012207031	340.0400085449219	345.1000061035156	345.1000061035156	574000
271	2021-08-18	342.2799987792969	349.8999938964844	339.6300048828125	340.1600036621094	340.1600036621094	407500
272	2021-08-19	332.29998779296875	336.3500061035156	329.04998779296875	331.44000244140625	331.44000244140625	498300
273	2021-08-20	329.7799987792969	332.6099853515625	324.79998779296875	330.1300048828125	330.1300048828125	486800
274	2021-08-23	333.4700012207031	339.4100036621094	331.7099914550781	338.0	338.0	498400
275	2021-08-24	339.239990234375	346.2099914550781	338.989990234375	343.9100036621094	343.9100036621094	335000
276	2021-08-25	345.4800109863281	354.0299987792969	344.4800109863281	350.3699951171875	350.3699951171875	411400
277	2021-08-26	351.25	352.54998779296875	346.2300109863281	347.6400146484375	347.6400146484375	349500
278	2021-08-27	349.6199951171875	356.7799987792969	348.82000732421875	355.2200012207031	355.2200012207031	476100
279	2021-08-30	357.3900146484375	357.45001220703125	351.9599914550781	354.3500061035156	354.3500061035156	311300
280	2021-08-31	355.07000732421875	356.5400085449219	351.760009765625	352.6499938964844	352.6499938964844	519700
281	2021-09-01	352.3800048828125	353.739990234375	343.7099914550781	347.3299865722656	347.3299865722656	493800
282	2021-09-02	350.739990234375	356.6000061035156	348.5	353.75	353.75	363000
283	2021-09-03	352.1000061035156	353.1199951171875	346.67999267578125	351.3699951171875	351.3699951171875	366700
284	2021-09-07	348.9100036621094	350.7900085449219	345.5199890136719	345.75	345.75	380300
285	2021-09-08	343.6700134277344	345.3399963378906	336.1600036621094	339.7099914550781	339.7099914550781	574300
286	2021-09-09	338.70001220703125	346.4200134277344	338.2200012207031	342.0799865722656	342.0799865722656	523600
287	2021-09-10	346.3800048828125	347.6000061035156	340.5299987792969	341.2900085449219	341.2900085449219	409500
288	2021-09-13	344.0	346.8699951171875	340.1400146484375	343.4700012207031	343.4700012207031	541400
289	2021-09-14	346.0199890136719	346.0199890136719	328.0	331.29998779296875	331.29998779296875	518700
290	2021-09-15	331.0	342.4700012207031	330.1499938964844	341.6000061035156	341.6000061035156	479300
291	2021-09-16	343.80999755859375	354.3900146484375	342.8800048828125	346.20001220703125	346.20001220703125	702800
292	2021-09-17	343.5	349.1300048828125	337.9800109863281	341.4599914550781	341.4599914550781	920000
293	2021-09-20	329.3599853515625	333.7099914550781	323.9200134277344	329.6199951171875	329.6199951171875	675200
294	2021-09-21	334.79998779296875	334.989990234375	325.4100036621094	330.260009765625	330.260009765625	567400
295	2021-09-22	337.0	349.3599853515625	334.9599914550781	345.8999938964844	345.8999938964844	1080300
296	2021-09-23	348.1700134277344	361.5400085449219	346.0400085449219	355.2699890136719	355.2699890136719	884600
297	2021-09-24	354.1300048828125	361.0	353.6700134277344	356.510009765625	356.510009765625	440800
298	2021-09-27	356.67999267578125	369.1700134277344	356.67999267578125	365.8399963378906	365.8399963378906	543500
299	2021-09-28	366.54998779296875	369.2200012207031	358.25	362.8299865722656	362.8299865722656	659600
300	2021-09-29	366.9100036621094	366.9100036621094	359.79998779296875	362.0899963378906	362.0899963378906	469700
301	2021-09-30	362.1600036621094	363.29998779296875	350.6499938964844	350.92999267578125	350.92999267578125	807900
302	2021-10-01	351.0	361.19000244140625	350.05999755859375	358.1499938964844	358.1499938964844	927900
303	2021-10-04	355.6199951171875	357.29998779296875	346.010009765625	348.760009765625	348.760009765625	611800
304	2021-10-05	352.75	357.8800048828125	346.04998779296875	353.04998779296875	353.04998779296875	858700
305	2021-10-06	347.0	352.8900146484375	340.5899963378906	346.6700134277344	346.6700134277344	727500
306	2021-10-07	351.9599914550781	357.54998779296875	350.2200012207031	352.42999267578125	352.42999267578125	523400
307	2021-10-08	348.9800109863281	352.19000244140625	342.3800048828125	342.55999755859375	342.55999755859375	426600
308	2021-10-11	342.5	349.5799865722656	341.7300109863281	342.9100036621094	342.9100036621094	443000
309	2021-10-12	345.3299865722656	347.32000732421875	340.8800048828125	342.7200012207031	342.7200012207031	386400
310	2021-10-13	342.7900085449219	347.3500061035156	336.9700012207031	339.45001220703125	339.45001220703125	387900
311	2021-10-14	344.2799987792969	353.17999267578125	343.05999755859375	352.3399963378906	352.3399963378906	418500
312	2021-10-15	357.010009765625	359.7300109863281	348.57000732421875	349.3399963378906	349.3399963378906	606600
313	2021-10-18	346.6600036621094	351.1400146484375	344.0799865722656	350.2699890136719	350.2699890136719	422400
314	2021-10-19	351.5	357.3699951171875	350.20001220703125	353.44000244140625	353.44000244140625	349500
315	2021-10-20	352.4100036621094	367.6600036621094	351.32000732421875	365.9200134277344	365.9200134277344	622700
316	2021-10-21	362.3599853515625	366.6499938964844	359.1600036621094	365.3999938964844	365.3999938964844	370000
317	2021-10-22	366.4599914550781	370.3800048828125	364.6199951171875	368.2900085449219	368.2900085449219	353700
318	2021-10-25	368.80999755859375	370.1300048828125	364.6300048828125	366.260009765625	366.260009765625	535100
319	2021-10-26	368.0	369.75	357.0299987792969	357.19000244140625	357.19000244140625	591500
320	2021-10-27	356.5299987792969	359.6600036621094	346.7900085449219	347.54998779296875	347.54998779296875	716600
321	2021-10-28	364.75	373.54998779296875	349.25	367.17999267578125	367.17999267578125	1300300
322	2021-10-29	369.69000244140625	380.1700134277344	368.4599914550781	379.1099853515625	379.1099853515625	1041400
323	2021-11-01	380.5	384.9200134277344	379.17999267578125	383.3299865722656	383.3299865722656	638000
324	2021-11-02	385.9599914550781	391.6600036621094	382.7200012207031	386.19000244140625	386.19000244140625	536500
325	2021-11-03	383.95001220703125	386.989990234375	377.04998779296875	381.2699890136719	381.2699890136719	665000
326	2021-11-04	385.760009765625	387.75	380.92999267578125	385.9700012207031	385.9700012207031	487700
327	2021-11-05	389.7300109863281	396.9700012207031	389.1000061035156	391.9599914550781	391.9599914550781	475000
328	2021-11-08	411.3599853515625	414.989990234375	392.510009765625	392.7900085449219	392.7900085449219	1052400
329	2021-11-09	392.0	395.2699890136719	387.92999267578125	391.5	391.5	349800
330	2021-11-10	389.6300048828125	391.4200134277344	377.6199951171875	379.9800109863281	379.9800109863281	635400
331	2021-11-11	380.8699951171875	387.8699951171875	378.95001220703125	382.45001220703125	382.45001220703125	384700
332	2021-11-12	383.19000244140625	387.0299987792969	381.7200012207031	382.9599914550781	382.9599914550781	353200
333	2021-11-15	386.20001220703125	389.1499938964844	383.4100036621094	384.2900085449219	384.2900085449219	310200
334	2021-11-16	385.95001220703125	387.489990234375	380.7900085449219	381.6700134277344	381.6700134277344	381300
335	2021-11-17	379.79998779296875	381.9800109863281	374.29998779296875	379.7300109863281	379.7300109863281	536000
336	2021-11-18	380.4100036621094	382.4700012207031	376.0	377.8699951171875	377.8699951171875	318400
337	2021-11-19	374.9800109863281	380.6600036621094	371.75	375.260009765625	375.260009765625	479900
338	2021-11-22	379.3599853515625	386.8599853515625	376.75	376.95001220703125	376.95001220703125	489300
339	2021-11-23	376.6199951171875	378.8800048828125	371.3999938964844	375.19000244140625	375.19000244140625	1009400
340	2021-11-24	371.79998779296875	376.94000244140625	371.010009765625	373.8900146484375	373.8900146484375	361700
341	2021-11-26	360.5199890136719	364.6600036621094	354.260009765625	362.2300109863281	362.2300109863281	542900
342	2021-11-29	367.3699951171875	368.8999938964844	356.4200134277344	357.0199890136719	357.0199890136719	658900
343	2021-11-30	354.07000732421875	355.489990234375	338.0400085449219	338.739990234375	338.739990234375	1463100
344	2021-12-01	348.95001220703125	349.75	332.70001220703125	332.82000732421875	332.82000732421875	984500
345	2021-12-02	335.25	343.82000732421875	335.0	339.4200134277344	339.4200134277344	670500
346	2021-12-03	343.7900085449219	343.7900085449219	326.8800048828125	332.8299865722656	332.8299865722656	818600