Volt/voltron/data/V.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	195.6699981689453	197.47999572753906	194.02999877929688	195.14999389648438	193.3744354248047	7160300
3	2020-07-27	195.16000366210938	197.80999755859375	194.1999969482422	196.91000366210938	195.118408203125	5604700
4	2020-07-28	197.69000244140625	199.3699951171875	196.7100067138672	196.74000549316406	194.94996643066406	6897300
5	2020-07-29	193.08999633789062	198.88999938964844	193.0500030517578	198.5800018310547	196.77320861816406	9471300
6	2020-07-30	195.1999969482422	196.55999755859375	192.1199951171875	194.05999755859375	192.29432678222656	10499400
7	2020-07-31	194.4199981689453	194.69000244140625	189.44000244140625	190.39999389648438	188.66763305664062	14180800
8	2020-08-03	191.8000030517578	193.33999633789062	190.2100067138672	190.69000244140625	188.9550018310547	11405200
9	2020-08-04	191.1300048828125	192.94000244140625	190.0800018310547	192.2899932861328	190.5404510498047	8204000
10	2020-08-05	193.55999755859375	198.17999267578125	193.10000610351562	196.10000610351562	194.31581115722656	8876800
11	2020-08-06	195.97999572753906	198.9199981689453	194.7899932861328	198.77000427246094	196.96151733398438	7480300
12	2020-08-07	197.58999633789062	197.97999572753906	195.3000030517578	196.36000061035156	194.5734100341797	5654000
13	2020-08-10	196.36000061035156	198.30999755859375	195.3300018310547	196.7899932861328	194.99948120117188	5525400
14	2020-08-11	197.82000732421875	202.88999938964844	196.33999633789062	197.77000427246094	195.97056579589844	11549600
15	2020-08-12	199.0	200.22999572753906	198.24000549316406	198.74000549316406	196.93177795410156	5432500
16	2020-08-13	197.1300048828125	199.94000244140625	197.02999877929688	197.5800018310547	196.0782928466797	7014800
17	2020-08-14	197.00999450683594	198.07000732421875	195.77000427246094	196.63999938964844	195.1454315185547	5014400
18	2020-08-17	197.3000030517578	200.4600067138672	196.7100067138672	199.42999267578125	197.91424560546875	6256200
19	2020-08-18	199.97999572753906	200.10000610351562	196.82000732421875	199.00999450683594	197.49742126464844	6519900
20	2020-08-19	198.9199981689453	202.83999633789062	198.89999389648438	200.99000549316406	199.46238708496094	9467600
21	2020-08-20	199.89999389648438	204.44000244140625	199.60000610351562	204.14999389648438	202.5983428955078	8849200
22	2020-08-21	204.5	205.13999938964844	203.33999633789062	204.1300048828125	202.57850646972656	9998300
23	2020-08-24	205.00999450683594	206.4499969482422	204.6699981689453	206.41000366210938	204.8411865234375	6159600
24	2020-08-25	207.19000244140625	208.1999969482422	205.5399932861328	208.10000610351562	206.5183563232422	5828300
25	2020-08-26	208.10000610351562	210.8000030517578	207.3000030517578	210.25999450683594	208.6619110107422	7035200
26	2020-08-27	211.2100067138672	212.17999267578125	209.0500030517578	211.02999877929688	209.4260711669922	8619600
27	2020-08-28	212.0	216.16000366210938	211.22000122070312	215.7100067138672	214.0704803466797	7349800
28	2020-08-31	215.5399932861328	215.9600067138672	211.55999755859375	211.99000549316406	210.37875366210938	9326900
29	2020-09-01	212.2100067138672	213.88999938964844	211.1199951171875	213.35000610351562	211.7284393310547	5642900
30	2020-09-02	214.1300048828125	217.35000610351562	213.77000427246094	216.47999572753906	214.8346405029297	9863800
31	2020-09-03	214.92999267578125	214.92999267578125	207.08999633789062	208.9600067138672	207.37181091308594	11310200
32	2020-09-04	208.49000549316406	210.5	200.14999389648438	204.66000366210938	203.10447692871094	13243600
33	2020-09-08	200.77999877929688	202.25	199.2100067138672	200.1199951171875	198.59898376464844	14186900
34	2020-09-09	204.35000610351562	206.2899932861328	201.9499969482422	204.05999755859375	202.509033203125	7532600
35	2020-09-10	204.86000061035156	207.0	200.4499969482422	201.5399932861328	200.00819396972656	7243000
36	2020-09-11	201.5800018310547	202.41000366210938	198.91000366210938	200.67999267578125	199.15472412109375	7439000
37	2020-09-14	203.35000610351562	206.41000366210938	203.13999938964844	204.97999572753906	203.4220428466797	11730500
38	2020-09-15	206.75	208.2100067138672	204.77000427246094	205.38999938964844	203.82891845703125	6328600
39	2020-09-16	206.74000549316406	207.75	204.9499969482422	205.1300048828125	203.5709228515625	6135000
40	2020-09-17	202.85000610351562	205.5800018310547	202.0	205.27000427246094	203.7098388671875	7474900
41	2020-09-18	205.47000122070312	205.72000122070312	201.72000122070312	202.61000061035156	201.070068359375	9084100
42	2020-09-21	199.91000366210938	201.25	194.6999969482422	197.4499969482422	195.9492645263672	9656000
43	2020-09-22	198.08999633789062	200.7100067138672	196.8000030517578	200.55999755859375	199.03562927246094	7543100
44	2020-09-23	200.8000030517578	201.08999633789062	194.57000732421875	195.3699951171875	193.8850860595703	6310600
45	2020-09-24	195.14999389648438	197.6699981689453	193.1300048828125	195.52000427246094	194.03395080566406	9865300
46	2020-09-25	195.02000427246094	198.13999938964844	193.50999450683594	197.25	195.75079345703125	5496100
47	2020-09-28	200.6300048828125	201.72000122070312	199.8300018310547	200.32000732421875	198.7974853515625	5565300
48	2020-09-29	200.5800018310547	202.3800048828125	199.3699951171875	199.44000244140625	197.92416381835938	5513500
49	2020-09-30	200.85000610351562	202.5399932861328	198.88999938964844	199.97000122070312	198.45013427734375	9157600
50	2020-10-01	202.2100067138672	205.1999969482422	201.63999938964844	203.35000610351562	201.80445861816406	7234600
51	2020-10-02	200.0	202.8300018310547	199.39999389648438	201.4600067138672	199.92880249023438	6019700
52	2020-10-05	202.7100067138672	203.64999389648438	201.0500030517578	203.5399932861328	201.9929962158203	6090500
53	2020-10-06	204.11000061035156	205.10000610351562	199.7100067138672	200.4499969482422	198.9264678955078	5841100
54	2020-10-07	202.0	202.7899932861328	199.99000549316406	202.47000122070312	200.93113708496094	6713400
55	2020-10-08	204.0	204.3000030517578	202.22999572753906	202.97999572753906	201.43724060058594	3955600
56	2020-10-09	204.0	207.0800018310547	203.67999267578125	206.63999938964844	205.06942749023438	5562900
57	2020-10-12	206.94000244140625	207.97000122070312	205.72999572753906	206.39999389648438	204.8312530517578	6622700
58	2020-10-13	203.3800048828125	205.2100067138672	203.02999877929688	204.32000732421875	202.76707458496094	5621700
59	2020-10-14	204.7100067138672	204.97000122070312	201.1300048828125	202.1999969482422	200.66317749023438	5320000
60	2020-10-15	201.00999450683594	204.6999969482422	197.60000610351562	199.5500030517578	198.03334045410156	8885500
61	2020-10-16	199.99000549316406	202.64999389648438	199.41000366210938	200.25999450683594	198.73793029785156	6385900
62	2020-10-19	200.85000610351562	201.07000732421875	196.5	196.97000122070312	195.47291564941406	7449600
63	2020-10-20	197.5500030517578	199.66000366210938	196.7100067138672	197.6999969482422	196.19737243652344	7427000
64	2020-10-21	197.8300018310547	200.4199981689453	197.8300018310547	198.42999267578125	196.92181396484375	6067200
65	2020-10-22	199.33999633789062	199.77000427246094	195.75999450683594	197.99000549316406	196.4851837158203	4908200
66	2020-10-23	199.75	199.8800048828125	196.02000427246094	198.00999450683594	196.50503540039062	5877200
67	2020-10-26	196.0	196.4199981689453	190.72000122070312	193.07000732421875	191.6025848388672	12608700
68	2020-10-27	193.0	193.6999969482422	189.22000122070312	190.05999755859375	188.61546325683594	8690400
69	2020-10-28	183.97999572753906	184.6999969482422	179.33999633789062	180.8699951171875	179.49530029296875	17809500
70	2020-10-29	183.0	187.0	179.33999633789062	184.8699951171875	183.46487426757812	16820900
71	2020-10-30	182.66000366210938	184.22000122070312	179.22999572753906	181.7100067138672	180.32891845703125	10252900
72	2020-11-02	184.50999450683594	186.9199981689453	183.88999938964844	184.74000549316406	183.3358917236328	8057100
73	2020-11-03	186.8300018310547	189.52999877929688	185.16000366210938	188.33999633789062	186.9085235595703	6467900
74	2020-11-04	192.88999938964844	196.8800048828125	191.52999877929688	193.97000122070312	192.4957275390625	8102700
75	2020-11-05	198.36000061035156	200.99000549316406	197.2899932861328	197.63999938964844	196.13783264160156	7132100
76	2020-11-06	197.35000610351562	199.67999267578125	195.42999267578125	198.47000122070312	196.96153259277344	6180500
77	2020-11-09	214.69000244140625	217.64999389648438	212.27999877929688	212.67999267578125	211.06350708007812	17916900
78	2020-11-10	211.94000244140625	214.05999755859375	210.5500030517578	213.30999755859375	211.688720703125	7943600
79	2020-11-11	212.1699981689453	214.27999877929688	211.6699981689453	212.6999969482422	211.08335876464844	5337200
80	2020-11-12	211.42999267578125	212.5399932861328	207.13999938964844	208.25999450683594	206.988525390625	7302500
81	2020-11-13	209.91000366210938	211.27999877929688	207.3000030517578	210.47999572753906	209.19496154785156	6377500
82	2020-11-16	214.57000732421875	215.08999633789062	211.8300018310547	212.6999969482422	211.40142822265625	12083200
83	2020-11-17	210.55999755859375	212.08999633789062	209.5	210.7100067138672	209.42356872558594	7268800
84	2020-11-18	209.72000122070312	211.14999389648438	207.6699981689453	207.8300018310547	206.5611572265625	6977900
85	2020-11-19	207.24000549316406	208.72999572753906	205.52999877929688	207.57000732421875	206.30274963378906	5657200
86	2020-11-20	207.1300048828125	208.11000061035156	203.80999755859375	203.8800048828125	202.63528442382812	9653500
87	2020-11-23	204.6999969482422	209.0	204.6999969482422	208.16000366210938	206.88916015625	6101900
88	2020-11-24	210.85000610351562	213.82000732421875	209.39999389648438	209.67999267578125	208.3998565673828	10110800
89	2020-11-25	209.6699981689453	211.9499969482422	208.8699951171875	210.88999938964844	209.6024627685547	6772900
90	2020-11-27	212.0	212.02999877929688	208.80999755859375	211.0	209.71180725097656	3512900
91	2020-11-30	209.5399932861328	210.5399932861328	206.60000610351562	210.35000610351562	209.06576538085938	7725500
92	2020-12-01	212.1300048828125	213.6699981689453	211.0399932861328	211.1999969482422	209.91058349609375	8047900
93	2020-12-02	211.0	211.39999389648438	208.47999572753906	210.17999267578125	208.8968048095703	9728900
94	2020-12-03	209.77999877929688	211.11000061035156	207.61000061035156	208.0500030517578	206.77980041503906	9203300
95	2020-12-04	209.74000549316406	212.72000122070312	208.50999450683594	212.67999267578125	211.3815460205078	5720100
96	2020-12-07	211.97000122070312	214.5	211.8000030517578	212.64999389648438	211.3517303466797	10624500
97	2020-12-08	209.9499969482422	213.1300048828125	209.88999938964844	212.77000427246094	211.47100830078125	8646200
98	2020-12-09	213.22999572753906	213.5	208.9499969482422	209.5800018310547	208.3004608154297	6251100
99	2020-12-10	208.50999450683594	209.3000030517578	207.25	207.61000061035156	206.34251403808594	10492000
100	2020-12-11	205.36000061035156	206.88999938964844	204.5	206.24000549316406	204.98086547851562	9227600
101	2020-12-14	207.85000610351562	211.3000030517578	206.97000122070312	207.25	205.9846954345703	11967700
102	2020-12-15	208.5399932861328	209.44000244140625	206.16000366210938	208.36000061035156	207.0879364013672	9796100
103	2020-12-16	208.47999572753906	209.1300048828125	207.13999938964844	208.27000427246094	206.99847412109375	7504400
104	2020-12-17	209.0	211.77999877929688	208.85000610351562	211.17999267578125	209.8907012939453	6517200
105	2020-12-18	211.02000427246094	211.97999572753906	209.8699951171875	211.30999755859375	210.01991271972656	13298200
106	2020-12-21	208.27000427246094	209.8000030517578	204.7899932861328	209.00999450683594	207.73394775390625	7576700
107	2020-12-22	208.38999938964844	208.39999389648438	205.60000610351562	205.83999633789062	204.5832977294922	7396200
108	2020-12-23	207.3300018310547	207.3300018310547	205.11000061035156	205.3000030517578	204.04660034179688	6523100
109	2020-12-24	206.63999938964844	208.82000732421875	206.60000610351562	208.6999969482422	207.42584228515625	3367900
110	2020-12-28	209.85000610351562	213.4600067138672	208.9499969482422	212.6300048828125	211.3318634033203	5816200
111	2020-12-29	214.61000061035156	215.24000549316406	213.5399932861328	214.3699951171875	213.0612030029297	6093400
112	2020-12-30	216.0	220.38999938964844	215.64999389648438	218.36000061035156	217.02688598632812	8875100
113	2020-12-31	218.39999389648438	219.82000732421875	216.1999969482422	218.72999572753906	217.3946075439453	5922200
114	2021-01-04	220.25	220.25	214.24000549316406	217.75999450683594	216.43052673339844	10318300
115	2021-01-05	216.30999755859375	218.4600067138672	213.63999938964844	214.50999450683594	213.2003631591797	6869700
116	2021-01-06	213.8000030517578	216.1699981689453	212.07000732421875	212.6199951171875	211.32191467285156	7206200
117	2021-01-07	212.1999969482422	215.22000122070312	212.1999969482422	213.80999755859375	212.504638671875	10967900
118	2021-01-08	214.1699981689453	216.1199951171875	212.75	215.4499969482422	214.13462829589844	6513000
119	2021-01-11	213.9600067138672	214.86000061035156	212.47999572753906	212.88999938964844	211.5902557373047	7353100
120	2021-01-12	212.33999633789062	212.7899932861328	207.47000122070312	208.86000061035156	207.58485412597656	9331600
121	2021-01-13	209.41000366210938	211.0	208.6300048828125	209.35000610351562	208.07188415527344	6688500
122	2021-01-14	210.57000732421875	211.2100067138672	201.72999572753906	201.86000061035156	200.6276092529297	12887500
123	2021-01-15	201.5399932861328	203.25999450683594	200.42999267578125	201.58999633789062	200.35923767089844	8755000
124	2021-01-19	203.0500030517578	204.1699981689453	200.07000732421875	201.66000366210938	200.4288330078125	9772000
125	2021-01-20	203.02999877929688	207.19000244140625	202.22999572753906	206.00999450683594	204.75225830078125	12675700
126	2021-01-21	206.0500030517578	207.1699981689453	204.75	205.13999938964844	203.88755798339844	6513500
127	2021-01-22	203.99000549316406	205.3300018310547	201.8000030517578	202.02000427246094	200.78665161132812	7316200
128	2021-01-25	200.33999633789062	201.63999938964844	195.75	200.97999572753906	199.7529754638672	19282400
129	2021-01-26	201.75999450683594	203.49000549316406	200.97000122070312	202.00999450683594	200.7766876220703	9605300
130	2021-01-27	197.63999938964844	199.6999969482422	193.9600067138672	194.97000122070312	193.77969360351562	13772400
131	2021-01-28	200.0	202.0	198.1699981689453	198.22000122070312	197.00982666015625	11041300
132	2021-01-29	197.82000732421875	203.0500030517578	192.80999755859375	193.25	192.07015991210938	21503000
133	2021-02-01	195.13999938964844	199.2100067138672	195.02000427246094	198.36000061035156	197.1489715576172	12970700
134	2021-02-02	200.85000610351562	204.35000610351562	200.0	202.61000061035156	201.37303161621094	11305100
135	2021-02-03	203.07000732421875	203.50999450683594	200.97999572753906	201.36000061035156	200.1306610107422	13458600
136	2021-02-04	203.24000549316406	209.67999267578125	203.10000610351562	209.25	207.9724884033203	14534800
137	2021-02-05	209.97999572753906	210.1300048828125	208.66000366210938	208.77000427246094	207.4954071044922	10284000
138	2021-02-08	210.0	210.64999389648438	205.91000366210938	206.88999938964844	205.6269073486328	8637100
139	2021-02-09	205.75999450683594	207.6300048828125	203.6999969482422	206.52000427246094	205.2591552734375	7619400
140	2021-02-10	207.97000122070312	207.97000122070312	205.94000244140625	206.44000244140625	205.1796417236328	8467600
141	2021-02-11	207.3300018310547	211.58999633789062	207.19000244140625	210.66000366210938	209.6989288330078	8411100
142	2021-02-12	209.36000061035156	211.1300048828125	207.67999267578125	209.9600067138672	209.00213623046875	6911000
143	2021-02-16	210.66000366210938	211.0500030517578	207.35000610351562	207.89999389648438	206.95152282714844	9652700
144	2021-02-17	205.25999450683594	208.27999877929688	205.05999755859375	207.50999450683594	206.56329345703125	8373200
145	2021-02-18	205.8800048828125	209.6999969482422	204.9600067138672	209.35000610351562	208.39491271972656	7328600
146	2021-02-19	209.33999633789062	209.52999877929688	203.75999450683594	204.72999572753906	203.7959747314453	15011500
147	2021-02-22	203.5500030517578	210.64999389648438	203.11000061035156	208.32000732421875	207.36961364746094	8337700
148	2021-02-23	207.39999389648438	213.91000366210938	206.5500030517578	212.11000061035156	211.14231872558594	10571700
149	2021-02-24	212.36000061035156	220.52999877929688	211.2899932861328	219.42999267578125	218.4289093017578	12039000
150	2021-02-25	219.2899932861328	220.4499969482422	212.5800018310547	213.75	212.7748260498047	11404300
151	2021-02-26	214.0500030517578	215.2100067138672	210.74000549316406	212.38999938964844	211.4210205078125	11730000
152	2021-03-01	214.97000122070312	217.8000030517578	214.7899932861328	216.6300048828125	215.64169311523438	6982000
153	2021-03-02	216.9600067138672	217.92999267578125	214.82000732421875	215.77000427246094	214.78561401367188	6155200
154	2021-03-03	215.14999389648438	217.19000244140625	212.86000061035156	214.85000610351562	213.86981201171875	6484600
155	2021-03-04	215.97000122070312	217.02000427246094	208.6699981689453	211.5	210.53509521484375	10658900
156	2021-03-05	213.72999572753906	216.10000610351562	209.6300048828125	215.41000366210938	214.42726135253906	7582000
157	2021-03-08	216.97999572753906	226.1300048828125	215.80999755859375	220.27000427246094	219.2650909423828	14750400
158	2021-03-09	222.05999755859375	225.0	220.19000244140625	220.36000061035156	219.35467529296875	9228600
159	2021-03-10	220.72000122070312	224.19000244140625	219.39999389648438	223.1699981689453	222.15185546875	7822900
160	2021-03-11	224.52999877929688	228.22999572753906	223.80999755859375	226.14999389648438	225.11825561523438	10053400
161	2021-03-12	225.27999877929688	226.5399932861328	223.4199981689453	224.36000061035156	223.33642578125	8172400
162	2021-03-15	224.22999572753906	227.08999633789062	221.74000549316406	223.27000427246094	222.2513885498047	9306100
163	2021-03-16	223.7100067138672	225.5800018310547	222.3000030517578	224.6999969482422	223.6748809814453	8949300
164	2021-03-17	225.0500030517578	226.24000549316406	221.75999450683594	223.02000427246094	222.00253295898438	8675600
165	2021-03-18	221.42999267578125	222.52000427246094	219.5800018310547	220.66000366210938	219.6533203125	9321800
166	2021-03-19	219.1199951171875	220.1699981689453	206.8800048828125	206.89999389648438	205.95606994628906	32209700
167	2021-03-22	206.5500030517578	212.2899932861328	206.22999572753906	208.0	207.05105590820312	11371600
168	2021-03-23	209.0500030517578	209.9600067138672	207.5	208.14999389648438	207.20037841796875	8820700
169	2021-03-24	208.75	211.13999938964844	207.92999267578125	208.07000732421875	207.12075805664062	10101600
170	2021-03-25	207.6699981689453	208.82000732421875	205.77999877929688	207.97000122070312	207.02120971679688	8390800
171	2021-03-26	208.25	213.6999969482422	207.6999969482422	213.52999877929688	212.5558319091797	7399900
172	2021-03-29	212.4499969482422	215.2899932861328	211.1199951171875	214.50999450683594	213.53134155273438	7792300
173	2021-03-30	213.00999450683594	214.14999389648438	211.41000366210938	211.89999389648438	210.9332733154297	5498000
174	2021-03-31	212.5500030517578	214.11000061035156	211.5500030517578	211.72999572753906	210.7640380859375	13180000
175	2021-04-01	213.77999877929688	217.74000549316406	212.3000030517578	216.86000061035156	215.8706512451172	6138400
176	2021-04-05	218.60000610351562	220.50999450683594	217.30999755859375	219.0399932861328	218.0406951904297	10440500
177	2021-04-06	217.6199951171875	219.39999389648438	215.33999633789062	218.64999389648438	217.65248107910156	7828100
178	2021-04-07	219.1199951171875	221.0399932861328	218.63999938964844	219.27000427246094	218.26963806152344	5614300
179	2021-04-08	219.97000122070312	222.82000732421875	218.11000061035156	220.6999969482422	219.693115234375	11042000
180	2021-04-09	221.0	222.60000610351562	219.50999450683594	222.52000427246094	221.50482177734375	5724900
181	2021-04-12	220.24000549316406	221.91000366210938	219.22000122070312	221.47000122070312	220.45960998535156	6315200
182	2021-04-13	221.0	221.6199951171875	220.22000122070312	221.02000427246094	220.0116729736328	4764000
183	2021-04-14	221.0	223.10000610351562	220.07000732421875	221.97999572753906	220.96728515625	4972600
184	2021-04-15	223.88999938964844	227.6300048828125	223.86000061035156	226.27999877929688	225.24766540527344	8698100
185	2021-04-16	227.1699981689453	227.8000030517578	225.75999450683594	226.41000366210938	225.3770751953125	6829400
186	2021-04-19	225.75	227.5800018310547	225.0800018310547	225.7899932861328	224.7598876953125	6541600
187	2021-04-20	224.77999877929688	225.3800048828125	221.82000732421875	223.27999877929688	222.26133728027344	5799100
188	2021-04-21	223.30999755859375	227.8699951171875	222.8699951171875	227.4499969482422	226.41232299804688	9490600
189	2021-04-22	227.3000030517578	230.92999267578125	226.88999938964844	227.57000732421875	226.5317840576172	7303000
190	2021-04-23	228.61000061035156	231.82000732421875	227.7100067138672	230.0	228.95069885253906	5345200
191	2021-04-26	230.77000427246094	232.9499969482422	229.52000427246094	230.33999633789062	229.28912353515625	5650000
192	2021-04-27	231.02999877929688	231.16000366210938	228.99000549316406	229.91000366210938	228.86111450195312	6642100
193	2021-04-28	230.9499969482422	236.27000427246094	230.6699981689453	233.4499969482422	232.38494873046875	10111400
194	2021-04-29	235.22999572753906	237.5	233.14999389648438	236.86000061035156	235.77940368652344	7411400
195	2021-04-30	235.32000732421875	235.92999267578125	232.2899932861328	233.55999755859375	232.49444580078125	10260200
196	2021-05-03	234.0500030517578	235.74000549316406	231.38999938964844	232.61000061035156	231.5487823486328	8174400
197	2021-05-04	231.60000610351562	232.38999938964844	230.22999572753906	232.02999877929688	230.971435546875	5884500
198	2021-05-05	233.85000610351562	233.85000610351562	228.66000366210938	229.2100067138672	228.16429138183594	6523200
199	2021-05-06	229.6300048828125	231.5800018310547	228.66000366210938	231.32000732421875	230.26466369628906	6124100
200	2021-05-07	232.33999633789062	233.22000122070312	230.7100067138672	232.1199951171875	231.06101989746094	4528700
201	2021-05-10	231.60000610351562	232.0	225.16000366210938	225.97000122070312	224.93907165527344	9627400
202	2021-05-11	223.74000549316406	226.4199981689453	222.0399932861328	225.47999572753906	224.45130920410156	7633300
203	2021-05-12	223.6300048828125	225.0	220.30999755859375	220.6300048828125	219.62342834472656	7721300
204	2021-05-13	221.50999450683594	224.89999389648438	220.88999938964844	223.74000549316406	223.04275512695312	6650100
205	2021-05-14	225.82000732421875	227.50999450683594	224.9199981689453	226.94000244140625	226.2327880859375	4777200
206	2021-05-17	226.17999267578125	227.16000366210938	225.32000732421875	226.44000244140625	225.73434448242188	5534200
207	2021-05-18	228.38999938964844	229.17999267578125	225.42999267578125	225.57000732421875	224.8670654296875	6900000
208	2021-05-19	222.75999450683594	224.85000610351562	221.7899932861328	224.58999633789062	223.89010620117188	9311900
209	2021-05-20	225.44000244140625	227.60000610351562	225.24000549316406	226.44000244140625	225.73434448242188	7478600
210	2021-05-21	226.8800048828125	229.30999755859375	226.5500030517578	226.77000427246094	226.0633087158203	5603900
211	2021-05-24	227.9499969482422	230.11000061035156	227.6300048828125	229.32000732421875	228.60537719726562	4040100
212	2021-05-25	229.89999389648438	230.19000244140625	228.4199981689453	229.02000427246094	228.30630493164062	4689100
213	2021-05-26	228.0500030517578	229.35000610351562	226.3800048828125	227.07000732421875	226.36239624023438	4295600
214	2021-05-27	227.75999450683594	228.4199981689453	226.3699951171875	226.86000061035156	226.1530303955078	5969600
215	2021-05-28	227.58999633789062	229.42999267578125	227.14999389648438	227.3000030517578	226.59165954589844	5779700
216	2021-06-01	229.44000244140625	230.0800018310547	226.27999877929688	226.6300048828125	225.9237518310547	5091500
217	2021-06-02	229.22000122070312	233.11000061035156	228.77999877929688	229.66000366210938	228.94432067871094	9081100
218	2021-06-03	229.0	230.38999938964844	227.77000427246094	228.11000061035156	227.39913940429688	6382400
219	2021-06-04	229.35000610351562	230.6999969482422	228.72999572753906	230.13999938964844	229.4228057861328	5085700
220	2021-06-07	232.85000610351562	234.67999267578125	230.0800018310547	231.32000732421875	230.59913635253906	5421300
221	2021-06-08	232.14999389648438	232.85000610351562	230.16000366210938	232.0500030517578	231.3268585205078	4170600
222	2021-06-09	232.5	234.85000610351562	232.1199951171875	232.30999755859375	231.58604431152344	4659000
223	2021-06-10	233.10000610351562	234.25999450683594	232.1300048828125	233.9499969482422	233.22093200683594	4452500
224	2021-06-11	234.38999938964844	235.44000244140625	233.7100067138672	234.9600067138672	234.22779846191406	5378300
225	2021-06-14	234.6999969482422	235.22000122070312	231.57000732421875	234.0800018310547	233.35052490234375	5805800
226	2021-06-15	234.44000244140625	234.8000030517578	232.6199951171875	232.97999572753906	232.2539520263672	7093800
227	2021-06-16	233.6199951171875	234.17999267578125	228.0	229.60000610351562	228.88449096679688	8905400
228	2021-06-17	229.2100067138672	233.33999633789062	229.2100067138672	232.14999389648438	231.42654418945312	6876700
229	2021-06-18	230.4499969482422	232.17999267578125	229.22000122070312	230.41000366210938	229.6919708251953	8840000
230	2021-06-21	231.4499969482422	235.00999450683594	230.39999389648438	234.32000732421875	233.5897979736328	7298400
231	2021-06-22	234.3000030517578	236.08999633789062	233.24000549316406	235.92999267578125	235.19476318359375	8858400
232	2021-06-23	235.4499969482422	235.9199981689453	233.94000244140625	234.67999267578125	233.9486541748047	6814700
233	2021-06-24	237.0	238.25	235.41000366210938	236.24000549316406	235.50381469726562	4611500
234	2021-06-25	236.39999389648438	238.47999572753906	236.32000732421875	237.32000732421875	236.5804443359375	7825200
235	2021-06-28	238.0	238.3699951171875	231.86000061035156	234.08999633789062	233.36048889160156	9301700
236	2021-06-29	234.57000732421875	236.52000427246094	234.14999389648438	235.9499969482422	235.21470642089844	11897700
237	2021-06-30	235.11000061035156	236.39999389648438	233.82000732421875	233.82000732421875	233.0913543701172	7797100
238	2021-07-01	234.1999969482422	236.25	234.0500030517578	235.14999389648438	234.4171905517578	5329600
239	2021-07-02	235.8300018310547	238.77999877929688	235.82000732421875	238.6300048828125	237.8863525390625	4383700
240	2021-07-06	239.5	240.61000061035156	237.2100067138672	239.60000610351562	238.8533477783203	8048700
241	2021-07-07	240.25999450683594	241.0399932861328	238.3000030517578	240.0	239.25209045410156	4366100
242	2021-07-08	236.97000122070312	237.07000732421875	234.5500030517578	236.61000061035156	235.87265014648438	6388000
243	2021-07-09	238.75999450683594	239.4499969482422	237.4199981689453	238.47000122070312	237.7268524169922	5615900
244	2021-07-12	237.5800018310547	238.50999450683594	237.27000427246094	237.8699951171875	237.12872314453125	7010700
245	2021-07-13	238.25	242.47999572753906	238.25	242.35000610351562	241.5947723388672	8079200
246	2021-07-14	243.22000122070312	246.80999755859375	242.82000732421875	245.99000549316406	245.2234344482422	8693400
247	2021-07-15	245.30999755859375	248.8000030517578	245.30999755859375	248.5500030517578	247.77545166015625	10135100
248	2021-07-16	249.99000549316406	250.4600067138672	247.52000427246094	248.1199951171875	247.34678649902344	8674500
249	2021-07-19	243.99000549316406	244.4499969482422	238.89999389648438	240.41000366210938	239.6608123779297	11474600
250	2021-07-20	240.63999938964844	244.2100067138672	239.50999450683594	242.6999969482422	241.9436798095703	7072300
251	2021-07-21	243.2899932861328	246.89999389648438	242.3000030517578	243.66000366210938	242.9006805419922	11241400
252	2021-07-22	243.77999877929688	245.35000610351562	243.14999389648438	244.13999938964844	243.37918090820312	10293600
253	2021-07-23	246.75999450683594	250.00999450683594	246.75999450683594	249.02000427246094	248.24398803710938	6766000
254	2021-07-26	249.2100067138672	250.36000061035156	247.6999969482422	250.25	249.4701385498047	4879000
255	2021-07-27	249.19000244140625	252.6699981689453	248.22000122070312	250.92999267578125	250.1480255126953	7038300
256	2021-07-28	250.0500030517578	251.5	245.91000366210938	246.94000244140625	246.1704559326172	9036500
257	2021-07-29	248.11000061035156	250.3800048828125	247.10000610351562	247.9199981689453	247.1474151611328	7495300
258	2021-07-30	247.2100067138672	248.4600067138672	246.0	246.38999938964844	245.62217712402344	5804200
259	2021-08-02	246.24000549316406	247.8300018310547	238.3699951171875	239.77999877929688	239.03277587890625	9989500
260	2021-08-03	240.6300048828125	241.38999938964844	234.02999877929688	237.08999633789062	236.3511505126953	9839000
261	2021-08-04	237.0	237.5500030517578	235.0500030517578	236.6699981689453	235.93246459960938	8171800
262	2021-08-05	236.61000061035156	240.25	236.42999267578125	240.2100067138672	239.46144104003906	5337500
263	2021-08-06	240.0	242.60000610351562	239.86000061035156	241.39999389648438	240.647705078125	4508200
264	2021-08-09	241.75	242.17999267578125	238.0500030517578	240.0	239.25209045410156	5226900
265	2021-08-10	240.50999450683594	241.33999633789062	235.55999755859375	238.07000732421875	237.32810974121094	7185700
266	2021-08-11	238.0800018310547	238.36000061035156	234.5800018310547	235.05999755859375	234.32748413085938	7375700
267	2021-08-12	233.88999938964844	234.11000061035156	231.02000427246094	231.7899932861328	231.38265991210938	9867000
268	2021-08-13	232.0	233.27000427246094	231.39999389648438	232.64999389648438	232.24114990234375	5444100
269	2021-08-16	232.2100067138672	235.47999572753906	230.1999969482422	235.36000061035156	234.94639587402344	7575900
270	2021-08-17	235.0	235.6699981689453	233.22000122070312	234.52999877929688	234.11785888671875	6850500
271	2021-08-18	233.9199981689453	234.35000610351562	231.47000122070312	231.6300048828125	231.22296142578125	4996500
272	2021-08-19	229.0399932861328	232.42999267578125	228.89999389648438	231.57000732421875	231.16307067871094	5761300
273	2021-08-20	231.8699951171875	232.16000366210938	230.3000030517578	231.36000061035156	230.95343017578125	5522200
274	2021-08-23	232.6999969482422	234.64999389648438	232.0	234.13999938964844	233.72854614257812	6342000
275	2021-08-24	235.0399932861328	236.19000244140625	233.9499969482422	234.24000549316406	233.828369140625	5081800
276	2021-08-25	235.0	235.0	232.0800018310547	232.58999633789062	232.18125915527344	5277100
277	2021-08-26	232.1300048828125	232.6300048828125	230.14999389648438	230.52000427246094	230.11489868164062	5889100
278	2021-08-27	231.02000427246094	233.0500030517578	230.22999572753906	232.69000244140625	232.28109741210938	6365200
279	2021-08-30	232.69000244140625	233.6699981689453	229.9199981689453	231.22999572753906	230.8236541748047	6448000
280	2021-08-31	230.91000366210938	231.83999633789062	228.66000366210938	229.10000610351562	228.69740295410156	9405100
281	2021-09-01	229.10000610351562	230.77999877929688	228.77000427246094	230.1199951171875	229.71560668945312	8177600
282	2021-09-02	230.42999267578125	230.5500030517578	221.9600067138672	224.17999267578125	223.78604125976562	19708800
283	2021-09-03	224.0	227.3000030517578	223.35000610351562	225.11000061035156	224.71441650390625	11532000
284	2021-09-07	226.74000549316406	228.0	225.86000061035156	226.27000427246094	225.87237548828125	9662600
285	2021-09-08	227.3800048828125	230.22000122070312	227.0399932861328	229.08999633789062	228.68740844726562	10652600
286	2021-09-09	229.30999755859375	230.0	227.10000610351562	227.49000549316406	227.09022521972656	5853000
287	2021-09-10	229.85000610351562	230.0399932861328	224.82000732421875	224.91000366210938	224.5147705078125	6713000
288	2021-09-13	225.52999877929688	227.1999969482422	223.41000366210938	224.6300048828125	224.23526000976562	6808100
289	2021-09-14	225.0	225.80999755859375	222.27999877929688	223.02999877929688	222.6380615234375	6575700
290	2021-09-15	222.52000427246094	224.83999633789062	221.36000061035156	223.80999755859375	223.41668701171875	6535800
291	2021-09-16	223.86000061035156	225.1999969482422	222.75	224.3300018310547	223.93577575683594	5928500
292	2021-09-17	222.4499969482422	223.6999969482422	219.3000030517578	221.75	221.36032104492188	13787400
293	2021-09-20	216.9600067138672	220.5	216.30999755859375	220.0500030517578	219.66329956054688	8822600
294	2021-09-21	220.75	222.1699981689453	218.97999572753906	220.1699981689453	219.7830810546875	7033600
295	2021-09-22	221.39999389648438	224.10000610351562	221.10000610351562	222.75	222.35855102539062	6005900
296	2021-09-23	225.0	228.6999969482422	224.36000061035156	228.30999755859375	227.90878295898438	7952700
297	2021-09-24	228.92999267578125	231.9499969482422	228.6199951171875	231.58999633789062	231.18301391601562	6461200
298	2021-09-27	231.72000122070312	233.3300018310547	228.77000427246094	229.60000610351562	229.19651794433594	6881100
299	2021-09-28	228.8699951171875	228.8699951171875	224.0	225.55999755859375	225.1636199951172	6951400
300	2021-09-29	226.8000030517578	229.02000427246094	226.08999633789062	226.67999267578125	226.28164672851562	6432700
301	2021-09-30	227.5800018310547	228.7899932861328	222.6300048828125	222.75	222.35855102539062	7128500
302	2021-10-01	224.1699981689453	231.55999755859375	223.47000122070312	230.4600067138672	230.0550079345703	7925400
303	2021-10-04	230.0	230.3300018310547	220.80999755859375	224.72999572753906	224.33506774902344	10283400
304	2021-10-05	225.47999572753906	227.3800048828125	223.9199981689453	224.27999877929688	223.8858642578125	5814000
305	2021-10-06	222.0399932861328	226.6199951171875	221.25	226.50999450683594	226.1119384765625	5420900
306	2021-10-07	228.91000366210938	231.16000366210938	228.49000549316406	230.5500030517578	230.1448516845703	6561900
307	2021-10-08	231.0	232.72999572753906	230.17999267578125	230.27000427246094	229.86534118652344	3734500
308	2021-10-11	230.00999450683594	230.32000732421875	224.8699951171875	225.11000061035156	224.71441650390625	5620200
309	2021-10-12	225.55999755859375	226.22000122070312	222.9199981689453	224.0500030517578	223.65628051757812	5448200
310	2021-10-13	223.1300048828125	225.86000061035156	218.6300048828125	222.4600067138672	222.06907653808594	9076000
311	2021-10-14	224.1199951171875	225.64999389648438	223.05999755859375	225.17999267578125	224.78427124023438	5590500
312	2021-10-15	227.22000122070312	231.08999633789062	226.72999572753906	230.99000549316406	230.58407592773438	6353200
313	2021-10-18	230.17999267578125	232.75999450683594	228.13999938964844	230.64999389648438	230.2446746826172	5580200
314	2021-10-19	231.9499969482422	233.63999938964844	230.67999267578125	233.52000427246094	233.10963439941406	4409700
315	2021-10-20	233.4600067138672	233.8000030517578	231.30999755859375	231.4199981689453	231.01332092285156	5401800
316	2021-10-21	230.6999969482422	230.8300018310547	226.3000030517578	230.24000549316406	229.8354034423828	5982200
317	2021-10-22	230.2899932861328	232.82000732421875	228.7100067138672	231.22999572753906	230.8236541748047	3788000
318	2021-10-25	233.4499969482422	234.86000061035156	232.2899932861328	233.8800048828125	233.46900939941406	4938700
319	2021-10-26	235.52999877929688	236.9600067138672	231.3300018310547	231.82000732421875	231.41262817382812	7814500
320	2021-10-27	224.75	224.75	215.66000366210938	215.77999877929688	215.4008026123047	22958100
321	2021-10-28	219.25	219.99000549316406	209.00999450683594	209.83999633789062	209.4712371826172	23199400
322	2021-10-29	209.2100067138672	213.6699981689453	208.5399932861328	211.77000427246094	211.39785766601562	14329800
323	2021-11-01	213.49000549316406	215.25	211.4499969482422	212.4600067138672	212.08663940429688	13210300
324	2021-11-02	213.16000366210938	213.35000610351562	207.82000732421875	209.13999938964844	208.77247619628906	14688700
325	2021-11-03	209.69000244140625	210.14999389648438	206.72999572753906	208.10000610351562	207.73431396484375	11486700
326	2021-11-04	209.16000366210938	212.36000061035156	207.8699951171875	208.77999877929688	208.41310119628906	11368200
327	2021-11-05	211.9499969482422	217.6300048828125	211.36000061035156	216.6699981689453	216.28924560546875	14268700
328	2021-11-08	218.3699951171875	221.61000061035156	218.14999389648438	220.49000549316406	220.1025390625	13500100
329	2021-11-09	219.69000244140625	220.41000366210938	212.9199981689453	213.38999938964844	213.01499938964844	11535000
330	2021-11-10	213.5500030517578	216.9499969482422	213.3300018310547	215.55999755859375	215.55999755859375	10063600
331	2021-11-11	216.47000122070312	216.77999877929688	210.16000366210938	210.4199981689453	210.4199981689453	13546900
332	2021-11-12	211.5	213.5800018310547	211.42999267578125	212.08999633789062	212.08999633789062	7654100
333	2021-11-15	213.6199951171875	216.39999389648438	211.80999755859375	212.3000030517578	212.3000030517578	9596900
334	2021-11-16	212.16000366210938	215.64999389648438	211.66000366210938	215.17999267578125	215.17999267578125	8719600
335	2021-11-17	205.9499969482422	207.30999755859375	199.4600067138672	205.05999755859375	205.05999755859375	38379600
336	2021-11-18	206.5	207.8699951171875	201.27000427246094	203.3300018310547	203.3300018310547	18292200
337	2021-11-19	202.0399932861328	203.5	199.85000610351562	200.86000061035156	200.86000061035156	18032600
338	2021-11-22	200.0	201.6999969482422	194.60000610351562	195.5800018310547	195.5800018310547	21185800
339	2021-11-23	196.97000122070312	198.9199981689453	194.3800048828125	198.49000549316406	198.49000549316406	14742700
340	2021-11-24	198.1699981689453	203.9499969482422	197.63999938964844	203.25	203.25	12026800
341	2021-11-26	193.32000732421875	199.19000244140625	192.5500030517578	197.64999389648438	197.64999389648438	10987600
342	2021-11-29	201.0	201.25	195.36000061035156	196.2899932861328	196.2899932861328	14633500
343	2021-11-30	195.27000427246094	197.66000366210938	192.55999755859375	193.77000427246094	193.77000427246094	16023000
344	2021-12-01	196.02999877929688	196.80999755859375	190.10000610351562	190.16000366210938	190.16000366210938	13204900
345	2021-12-02	192.0	199.44000244140625	191.85000610351562	198.2899932861328	198.2899932861328	13976300
346	2021-12-03	198.27000427246094	198.47000122070312	194.0399932861328	196.32000732421875	196.32000732421875	10655600