Volt/voltron/data/VRSK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	180.69000244140625	181.44000244140625	179.35000610351562	179.77999877929688	178.661376953125	520500
3	2020-07-27	181.13999938964844	183.4499969482422	181.10000610351562	183.2100067138672	182.070068359375	699200
4	2020-07-28	183.35000610351562	184.75999450683594	181.38999938964844	182.42999267578125	181.29489135742188	754000
5	2020-07-29	182.8000030517578	188.38999938964844	182.8000030517578	187.64999389648438	186.48240661621094	786300
6	2020-07-30	185.74000549316406	187.4600067138672	184.0	187.1699981689453	186.00540161132812	459600
7	2020-07-31	187.89999389648438	188.75	184.85000610351562	188.7100067138672	187.5358123779297	542500
8	2020-08-03	188.85000610351562	190.0	186.6999969482422	186.9600067138672	185.79672241210938	753900
9	2020-08-04	187.25	188.61000061035156	185.88999938964844	187.72000122070312	186.55197143554688	1062900
10	2020-08-05	188.25999450683594	188.83999633789062	184.47999572753906	186.66000366210938	185.49856567382812	626100
11	2020-08-06	187.49000549316406	189.94000244140625	186.83999633789062	189.55999755859375	188.38052368164062	608500
12	2020-08-07	188.91000366210938	191.2100067138672	188.44000244140625	191.16000366210938	189.97059631347656	597100
13	2020-08-10	190.1999969482422	190.72999572753906	188.92999267578125	189.64999389648438	188.46995544433594	526400
14	2020-08-11	190.77000427246094	190.77000427246094	187.1999969482422	187.88999938964844	186.72091674804688	464700
15	2020-08-12	188.4600067138672	192.39999389648438	187.88999938964844	190.42999267578125	189.2451171875	589200
16	2020-08-13	189.8699951171875	191.38999938964844	189.7899932861328	190.7100067138672	189.5233917236328	469200
17	2020-08-14	190.74000549316406	191.97000122070312	188.47000122070312	189.14999389648438	187.97308349609375	317900
18	2020-08-17	189.58999633789062	191.1999969482422	188.1199951171875	189.07000732421875	187.8936004638672	611700
19	2020-08-18	189.0	189.5399932861328	188.25	189.1300048828125	187.9532012939453	490300
20	2020-08-19	189.6300048828125	189.89999389648438	186.7100067138672	187.24000549316406	186.07498168945312	450400
21	2020-08-20	186.22999572753906	187.25999450683594	185.74000549316406	185.86000061035156	184.70355224609375	568600
22	2020-08-21	185.24000549316406	186.05999755859375	184.27999877929688	185.64999389648438	184.49484252929688	689300
23	2020-08-24	186.3300018310547	186.63999938964844	184.52000427246094	185.11000061035156	183.95822143554688	588200
24	2020-08-25	186.32000732421875	186.32000732421875	184.22000122070312	185.97000122070312	184.8128662109375	930800
25	2020-08-26	185.16000366210938	187.05999755859375	184.35000610351562	186.41000366210938	185.2501220703125	774800
26	2020-08-27	187.38999938964844	188.49000549316406	185.52000427246094	186.61000061035156	185.44888305664062	855900
27	2020-08-28	186.3800048828125	187.42999267578125	184.6999969482422	187.35000610351562	186.18429565429688	955500
28	2020-08-31	187.02000427246094	187.1999969482422	184.80999755859375	186.6699981689453	185.5084991455078	902900
29	2020-09-01	186.3800048828125	188.0800018310547	185.36000061035156	187.69000244140625	186.5221710205078	639700
30	2020-09-02	188.3000030517578	193.61000061035156	188.00999450683594	192.7899932861328	191.59043884277344	900700
31	2020-09-03	192.5800018310547	192.77000427246094	185.61000061035156	187.27999877929688	186.11471557617188	900100
32	2020-09-04	188.3000030517578	189.6199951171875	181.69000244140625	182.77000427246094	181.63278198242188	697800
33	2020-09-08	181.47000122070312	181.47000122070312	177.55999755859375	178.08999633789062	176.98190307617188	866200
34	2020-09-09	179.33999633789062	184.25	178.86000061035156	182.9600067138672	181.82159423828125	767800
35	2020-09-10	182.8000030517578	184.64999389648438	180.47000122070312	181.5	180.3706817626953	659300
36	2020-09-11	181.75999450683594	183.97000122070312	179.25	181.63999938964844	180.50979614257812	551500
37	2020-09-14	182.94000244140625	186.0800018310547	182.1199951171875	185.0800018310547	184.2022247314453	971300
38	2020-09-15	186.32000732421875	187.92999267578125	185.30999755859375	187.83999633789062	186.94912719726562	593400
39	2020-09-16	189.47999572753906	189.77000427246094	186.5800018310547	186.7899932861328	185.90411376953125	521700
40	2020-09-17	184.85000610351562	186.05999755859375	182.00999450683594	184.7899932861328	183.91360473632812	738600
41	2020-09-18	183.27999877929688	185.0500030517578	180.07000732421875	181.5800018310547	180.7188262939453	1187000
42	2020-09-21	180.13999938964844	180.3699951171875	176.38999938964844	178.67999267578125	177.8325653076172	682000
43	2020-09-22	179.52000427246094	180.75999450683594	178.05999755859375	180.38999938964844	179.53445434570312	554500
44	2020-09-23	181.08999633789062	181.08999633789062	176.55999755859375	177.0800018310547	176.24017333984375	477200
45	2020-09-24	176.1699981689453	178.77999877929688	175.3699951171875	177.22999572753906	176.3894500732422	400400
46	2020-09-25	176.9600067138672	181.72999572753906	175.75999450683594	181.33999633789062	180.47994995117188	515600
47	2020-09-28	183.3300018310547	185.11000061035156	182.9600067138672	184.52000427246094	183.64486694335938	623700
48	2020-09-29	185.02000427246094	188.02999877929688	184.36000061035156	184.3800048828125	183.50555419921875	946900
49	2020-09-30	184.6999969482422	186.6999969482422	183.19000244140625	185.30999755859375	184.43113708496094	1001800
50	2020-10-01	185.72999572753906	188.72999572753906	184.92999267578125	185.63999938964844	184.75955200195312	808400
51	2020-10-02	182.63999938964844	184.74000549316406	180.72999572753906	182.10000610351562	181.2363739013672	601000
52	2020-10-05	183.0800018310547	183.57000732421875	180.52000427246094	181.7899932861328	180.92782592773438	352400
53	2020-10-06	181.5800018310547	183.02000427246094	179.5	179.7899932861328	178.9373016357422	507900
54	2020-10-07	181.7100067138672	183.22000122070312	180.80999755859375	183.02999877929688	182.1619415283203	562400
55	2020-10-08	184.4199981689453	185.22999572753906	182.3000030517578	184.89999389648438	184.02308654785156	401200
56	2020-10-09	185.94000244140625	188.02999877929688	184.8800048828125	187.17999267578125	186.29225158691406	561800
57	2020-10-12	189.58999633789062	193.69000244140625	188.7899932861328	192.75	191.83584594726562	923700
58	2020-10-13	193.57000732421875	195.10000610351562	190.8000030517578	193.64999389648438	192.7315673828125	599200
59	2020-10-14	193.49000549316406	195.02000427246094	191.1699981689453	191.75999450683594	190.8505401611328	570600
60	2020-10-15	189.75999450683594	192.52999877929688	189.1999969482422	192.02000427246094	191.1092987060547	338100
61	2020-10-16	192.55999755859375	194.9600067138672	191.22999572753906	192.47000122070312	191.5571746826172	367700
62	2020-10-19	192.1699981689453	194.2100067138672	187.57000732421875	188.5	187.60601806640625	430700
63	2020-10-20	189.57000732421875	192.4499969482422	188.38999938964844	190.36000061035156	189.45716857910156	436400
64	2020-10-21	189.22999572753906	191.39999389648438	188.66000366210938	189.17999267578125	188.28277587890625	510200
65	2020-10-22	189.82000732421875	190.17999267578125	187.9499969482422	188.8800048828125	187.9842071533203	364900
66	2020-10-23	189.24000549316406	190.92999267578125	187.3300018310547	189.25	188.35243225097656	376900
67	2020-10-26	187.49000549316406	188.25999450683594	184.10000610351562	185.49000549316406	184.61029052734375	457400
68	2020-10-27	186.1699981689453	187.3000030517578	184.6999969482422	185.14999389648438	184.27188110351562	579200
69	2020-10-28	182.38999938964844	183.69000244140625	178.91000366210938	179.49000549316406	178.63873291015625	567300
70	2020-10-29	174.82000732421875	181.42999267578125	174.82000732421875	179.22000122070312	178.37002563476562	619900
71	2020-10-30	178.2100067138672	179.80999755859375	175.44000244140625	177.97000122070312	177.12594604492188	886200
72	2020-11-02	180.50999450683594	183.67999267578125	180.50999450683594	182.14999389648438	181.28610229492188	697400
73	2020-11-03	184.35000610351562	189.1300048828125	184.35000610351562	187.9499969482422	187.05860900878906	607100
74	2020-11-04	191.49000549316406	197.55999755859375	189.55999755859375	196.38999938964844	195.4585723876953	1202200
75	2020-11-05	200.30999755859375	204.85000610351562	192.24000549316406	194.41000366210938	193.48797607421875	879700
76	2020-11-06	196.4600067138672	198.3300018310547	195.1699981689453	197.35000610351562	196.41403198242188	459400
77	2020-11-09	204.6300048828125	206.42999267578125	195.97000122070312	196.30999755859375	195.37896728515625	815800
78	2020-11-10	193.74000549316406	196.75999450683594	192.77000427246094	195.10000610351562	194.17469787597656	578500
79	2020-11-11	196.75	200.3699951171875	194.08999633789062	199.8300018310547	198.88226318359375	518700
80	2020-11-12	199.4199981689453	200.9600067138672	197.60000610351562	199.17999267578125	198.23533630371094	345300
81	2020-11-13	200.36000061035156	203.9499969482422	200.36000061035156	203.6999969482422	202.73391723632812	751300
82	2020-11-16	204.35000610351562	205.7899932861328	203.49000549316406	205.25	204.2765655517578	475400
83	2020-11-17	204.0800018310547	206.25999450683594	203.30999755859375	205.27999877929688	204.30641174316406	474500
84	2020-11-18	205.5800018310547	206.0500030517578	203.6699981689453	203.89999389648438	202.93295288085938	393000
85	2020-11-19	203.89999389648438	206.8300018310547	201.7100067138672	205.72000122070312	204.7443389892578	650800
86	2020-11-20	204.02000427246094	206.33999633789062	203.42999267578125	204.3699951171875	203.40072631835938	573000
87	2020-11-23	203.9199981689453	204.3000030517578	197.82000732421875	198.1199951171875	197.1803741455078	827300
88	2020-11-24	197.8800048828125	199.42999267578125	194.47000122070312	194.47999572753906	193.55763244628906	983000
89	2020-11-25	195.63999938964844	197.75999450683594	194.3000030517578	195.6199951171875	194.6922149658203	762700
90	2020-11-27	197.99000549316406	198.75999450683594	195.00999450683594	198.22999572753906	197.28985595703125	350900
91	2020-11-30	197.77000427246094	201.14999389648438	196.33999633789062	198.30999755859375	197.3694610595703	1175400
92	2020-12-01	202.0500030517578	203.0	199.3800048828125	200.13999938964844	199.1907958984375	1127900
93	2020-12-02	199.67999267578125	201.0800018310547	195.30999755859375	195.99000549316406	195.06048583984375	972900
94	2020-12-03	195.5	198.0399932861328	193.5	193.85000610351562	192.93064880371094	623400
95	2020-12-04	194.64999389648438	196.1999969482422	194.11000061035156	195.67999267578125	194.751953125	569400
96	2020-12-07	195.22000122070312	196.0800018310547	194.02999877929688	194.4499969482422	193.5277862548828	517300
97	2020-12-08	194.25	195.88999938964844	193.7100067138672	194.92999267578125	194.0054931640625	456700
98	2020-12-09	194.8300018310547	196.52000427246094	191.47000122070312	193.4499969482422	192.5325164794922	581500
99	2020-12-10	193.24000549316406	193.63999938964844	191.47000122070312	192.1999969482422	191.2884521484375	484300
100	2020-12-11	192.2100067138672	194.2100067138672	191.3300018310547	193.99000549316406	193.06996154785156	369500
101	2020-12-14	194.13999938964844	197.72999572753906	194.02999877929688	194.77000427246094	194.116455078125	495600
102	2020-12-15	196.02000427246094	198.67999267578125	194.4499969482422	196.13999938964844	195.48184204101562	538700
103	2020-12-16	197.25999450683594	198.02999877929688	195.25999450683594	195.8800048828125	195.22271728515625	824200
104	2020-12-17	197.61000061035156	201.25999450683594	197.38999938964844	201.24000549316406	200.5647430419922	729100
105	2020-12-18	201.77000427246094	204.97000122070312	201.02999877929688	204.47000122070312	203.7838897705078	1558000
106	2020-12-21	201.69000244140625	203.33999633789062	198.27000427246094	202.77000427246094	202.089599609375	585100
107	2020-12-22	201.52999877929688	202.72000122070312	200.80999755859375	201.92999267578125	201.25241088867188	582400
108	2020-12-23	202.72999572753906	203.10000610351562	199.89999389648438	199.97000122070312	199.2989959716797	357500
109	2020-12-24	200.3000030517578	201.77999877929688	199.9499969482422	201.22999572753906	200.5547637939453	145000
110	2020-12-28	203.3300018310547	208.75	202.52000427246094	207.97999572753906	207.2821044921875	917700
111	2020-12-29	209.63999938964844	210.66000366210938	205.1300048828125	205.6699981689453	204.97987365722656	415800
112	2020-12-30	205.38999938964844	207.22000122070312	205.13999938964844	205.77999877929688	205.08949279785156	339900
113	2020-12-31	206.0399932861328	207.7899932861328	205.2100067138672	207.58999633789062	206.89341735839844	358200
114	2021-01-04	207.60000610351562	209.6699981689453	202.08999633789062	202.8800048828125	202.19923400878906	733400
115	2021-01-05	203.3300018310547	204.4499969482422	200.11000061035156	201.97000122070312	201.2922821044922	622300
116	2021-01-06	199.86000061035156	202.67999267578125	198.94000244140625	200.05999755859375	199.38868713378906	825400
117	2021-01-07	201.5800018310547	202.9600067138672	199.30999755859375	200.97000122070312	200.29563903808594	762700
118	2021-01-08	201.25	202.0500030517578	199.60000610351562	200.89999389648438	200.22586059570312	626400
119	2021-01-11	200.5800018310547	200.77999877929688	197.39999389648438	197.8699951171875	197.20602416992188	469400
120	2021-01-12	197.27000427246094	197.97000122070312	193.77999877929688	196.63999938964844	195.98016357421875	454400
121	2021-01-13	196.8300018310547	198.69000244140625	195.9199981689453	196.8800048828125	196.2193603515625	653500
122	2021-01-14	197.3800048828125	197.8000030517578	192.25	193.8800048828125	193.22943115234375	671800
123	2021-01-15	192.33999633789062	193.16000366210938	188.74000549316406	190.02000427246094	189.38238525390625	1173300
124	2021-01-19	189.38999938964844	192.60000610351562	189.38999938964844	191.3699951171875	190.72784423828125	636100
125	2021-01-20	192.22999572753906	195.82000732421875	191.22000122070312	194.7100067138672	194.056640625	692000
126	2021-01-21	193.13999938964844	196.16000366210938	193.07000732421875	194.8699951171875	194.2161102294922	588700
127	2021-01-22	194.22999572753906	194.7899932861328	191.74000549316406	192.75999450683594	192.11317443847656	521100
128	2021-01-25	192.7899932861328	192.7899932861328	188.33999633789062	188.67999267578125	188.046875	1223800
129	2021-01-26	187.61000061035156	190.38999938964844	185.99000549316406	188.5	187.86749267578125	1027600
130	2021-01-27	187.36000061035156	188.02999877929688	183.25	184.27000427246094	183.6516876220703	776800
131	2021-01-28	183.52999877929688	189.41000366210938	182.6999969482422	186.42999267578125	185.80442810058594	765900
132	2021-01-29	185.5	185.88999938964844	182.52000427246094	183.5	182.88426208496094	1030500
133	2021-02-01	184.3000030517578	187.11000061035156	183.72999572753906	185.94000244140625	185.31607055664062	688000
134	2021-02-02	186.22999572753906	189.2100067138672	185.3000030517578	188.6999969482422	188.0668182373047	912200
135	2021-02-03	187.72999572753906	188.36000061035156	185.61000061035156	186.8699951171875	186.24293518066406	615300
136	2021-02-04	187.5	189.47999572753906	186.50999450683594	188.38999938964844	187.7578582763672	545800
137	2021-02-05	188.86000061035156	189.41000366210938	187.1300048828125	187.42999267578125	186.8010711669922	708300
138	2021-02-08	187.77999877929688	188.9499969482422	187.02999877929688	188.86000061035156	188.2262725830078	653400
139	2021-02-09	189.25999450683594	191.1300048828125	189.1699981689453	190.50999450683594	189.8707275390625	458100
140	2021-02-10	192.0800018310547	192.32000732421875	189.50999450683594	190.82000732421875	190.17970275878906	456800
141	2021-02-11	191.6199951171875	192.0	188.86000061035156	189.3000030517578	188.664794921875	565200
142	2021-02-12	189.94000244140625	190.0500030517578	188.3000030517578	189.5	188.86412048339844	684700
143	2021-02-16	189.0	190.42999267578125	188.2100067138672	188.36000061035156	187.7279510498047	777800
144	2021-02-17	187.55999755859375	188.77999877929688	186.5800018310547	188.55999755859375	187.92727661132812	913200
145	2021-02-18	188.5399932861328	192.74000549316406	188.4600067138672	192.02000427246094	191.37567138671875	659000
146	2021-02-19	191.92999267578125	192.49000549316406	189.69000244140625	190.49000549316406	189.85079956054688	960300
147	2021-02-22	189.47000122070312	190.52999877929688	186.05999755859375	186.24000549316406	185.61508178710938	923400
148	2021-02-23	186.91000366210938	188.55999755859375	182.66000366210938	185.36000061035156	184.73802185058594	1551400
149	2021-02-24	176.0	178.77999877929688	166.85000610351562	167.52999877929688	166.9678497314453	3606000
150	2021-02-25	168.25999450683594	170.89999389648438	164.00999450683594	164.2899932861328	163.73870849609375	3663200
151	2021-02-26	164.72000122070312	165.10000610351562	162.16000366210938	163.85000610351562	163.30020141601562	1898200
152	2021-03-01	167.11000061035156	168.19000244140625	165.5500030517578	167.0399932861328	166.47947692871094	2963400
153	2021-03-02	167.10000610351562	167.1199951171875	164.22999572753906	166.3800048828125	165.82171630859375	2617300
154	2021-03-03	165.1699981689453	166.13999938964844	163.61000061035156	164.80999755859375	164.25697326660156	2316400
155	2021-03-04	164.25	164.6300048828125	159.7899932861328	161.64999389648438	161.10757446289062	2506000
156	2021-03-05	162.6199951171875	168.6199951171875	160.99000549316406	168.1199951171875	167.5558624267578	1922800
157	2021-03-08	169.5800018310547	173.47000122070312	168.52000427246094	171.64999389648438	171.07400512695312	2017800
158	2021-03-09	176.1699981689453	177.33999633789062	173.97999572753906	174.4199981689453	173.834716796875	1703800
159	2021-03-10	175.9199981689453	176.60000610351562	174.05999755859375	174.86000061035156	174.27325439453125	1046700
160	2021-03-11	175.17999267578125	176.99000549316406	171.6699981689453	173.2100067138672	172.6287841796875	1087400
161	2021-03-12	169.4499969482422	172.72000122070312	169.4499969482422	171.75999450683594	171.47073364257812	881500
162	2021-03-15	171.8300018310547	174.67999267578125	171.0	174.58999633789062	174.2959747314453	778500
163	2021-03-16	177.52000427246094	177.52000427246094	172.6199951171875	172.97000122070312	172.6787109375	670400
164	2021-03-17	173.33999633789062	174.27999877929688	170.9199981689453	171.94000244140625	171.6504364013672	798200
165	2021-03-18	169.3699951171875	171.1699981689453	168.33999633789062	170.5500030517578	170.26278686523438	1932500
166	2021-03-19	171.55999755859375	172.4499969482422	170.22999572753906	171.8699951171875	171.58055114746094	1857800
167	2021-03-22	171.25999450683594	175.2899932861328	171.10000610351562	174.82000732421875	174.52560424804688	904200
168	2021-03-23	175.33999633789062	178.30999755859375	174.1699981689453	177.58999633789062	177.29092407226562	1260400
169	2021-03-24	177.8300018310547	178.6699981689453	174.00999450683594	176.92999267578125	176.6320343017578	1726200
170	2021-03-25	177.5	177.5	174.5	174.77999877929688	174.48565673828125	825000
171	2021-03-26	174.3699951171875	178.7100067138672	174.02000427246094	178.6300048828125	178.3291778564453	653300
172	2021-03-29	177.80999755859375	181.27999877929688	177.36000061035156	180.32000732421875	180.01634216308594	907600
173	2021-03-30	179.61000061035156	180.10000610351562	175.39999389648438	175.9499969482422	175.6536865234375	497300
174	2021-03-31	175.74000549316406	178.0399932861328	175.0	176.69000244140625	176.39244079589844	845800
175	2021-04-01	176.97000122070312	180.75999450683594	176.75999450683594	179.80999755859375	179.50718688964844	675000
176	2021-04-05	179.6199951171875	182.3300018310547	179.02000427246094	181.5500030517578	181.2442626953125	839800
177	2021-04-06	180.86000061035156	182.08999633789062	179.49000549316406	180.88999938964844	180.5853729248047	661700
178	2021-04-07	181.61000061035156	181.92999267578125	179.3699951171875	179.99000549316406	179.6868896484375	660700
179	2021-04-08	180.99000549316406	182.3300018310547	180.66000366210938	181.2100067138672	180.9048309326172	761800
180	2021-04-09	181.47000122070312	183.0500030517578	180.1199951171875	182.6999969482422	182.39231872558594	785400
181	2021-04-12	182.3699951171875	183.57000732421875	182.1199951171875	182.5	182.19265747070312	1394000
182	2021-04-13	182.30999755859375	184.77000427246094	182.30999755859375	183.57000732421875	183.2608642578125	970300
183	2021-04-14	183.32000732421875	184.35000610351562	181.27000427246094	181.9499969482422	181.64358520507812	951300
184	2021-04-15	183.50999450683594	185.36000061035156	182.64999389648438	184.5	184.1892852783203	1174900
185	2021-04-16	185.0	186.36000061035156	183.16000366210938	185.4600067138672	185.14767456054688	789700
186	2021-04-19	184.75999450683594	185.64999389648438	183.13999938964844	184.52999877929688	184.21923828125	939100
187	2021-04-20	184.27999877929688	185.5399932861328	182.82000732421875	184.44000244140625	184.12939453125	1190500
188	2021-04-21	184.64999389648438	186.50999450683594	184.57000732421875	185.3800048828125	185.06781005859375	875300
189	2021-04-22	185.85000610351562	187.99000549316406	184.9499969482422	187.25999450683594	186.94464111328125	603900
190	2021-04-23	187.5	189.7899932861328	185.8800048828125	188.8800048828125	188.56192016601562	925500
191	2021-04-26	188.94000244140625	189.72999572753906	186.0800018310547	186.47000122070312	186.15597534179688	562800
192	2021-04-27	187.64999389648438	187.75999450683594	186.0	187.1999969482422	186.88473510742188	605800
193	2021-04-28	186.9499969482422	187.52999877929688	185.69000244140625	187.25999450683594	186.94464111328125	544400
194	2021-04-29	187.7100067138672	189.39999389648438	187.10000610351562	188.60000610351562	188.2823944091797	593900
195	2021-04-30	188.50999450683594	188.80999755859375	187.08999633789062	188.1999969482422	187.883056640625	580500
196	2021-05-03	188.8300018310547	190.25999450683594	188.17999267578125	188.5500030517578	188.2324676513672	662600
197	2021-05-04	188.1999969482422	189.77999877929688	187.17999267578125	188.52000427246094	188.20252990722656	634800
198	2021-05-05	182.63999938964844	182.67999267578125	172.42999267578125	172.6300048828125	172.3392791748047	2484000
199	2021-05-06	172.58999633789062	175.0500030517578	171.6999969482422	175.02000427246094	174.7252655029297	1751500
200	2021-05-07	175.5399932861328	179.22000122070312	175.19000244140625	178.77000427246094	178.4689483642578	1284400
201	2021-05-10	178.36000061035156	181.36000061035156	177.8699951171875	179.55999755859375	179.25759887695312	1108400
202	2021-05-11	178.9199981689453	181.1300048828125	174.77999877929688	175.0800018310547	174.78515625	1046800
203	2021-05-12	172.52000427246094	174.30999755859375	171.25	172.0	171.71034240722656	1313600
204	2021-05-13	171.8000030517578	173.9600067138672	171.52999877929688	173.5800018310547	173.2876739501953	1171500
205	2021-05-14	174.05999755859375	176.19000244140625	173.36000061035156	175.0	174.70529174804688	489700
206	2021-05-17	175.07000732421875	175.8300018310547	172.75	172.94000244140625	172.6487579345703	572400
207	2021-05-18	173.82000732421875	175.3000030517578	171.33999633789062	172.05999755859375	171.77023315429688	816800
208	2021-05-19	170.47999572753906	173.27000427246094	169.02999877929688	173.07000732421875	172.77854919433594	969400
209	2021-05-20	172.77999877929688	174.89999389648438	171.63999938964844	173.35000610351562	173.05807495117188	918300
210	2021-05-21	174.02999877929688	174.99000549316406	172.52000427246094	173.50999450683594	173.21778869628906	769800
211	2021-05-24	174.89999389648438	175.2100067138672	173.02000427246094	174.1699981689453	173.87667846679688	586100
212	2021-05-25	174.1999969482422	174.61000061035156	173.41000366210938	173.6999969482422	173.407470703125	476000
213	2021-05-26	174.0	174.3699951171875	172.8000030517578	172.97999572753906	172.68869018554688	450000
214	2021-05-27	173.39999389648438	173.39999389648438	171.6999969482422	172.1300048828125	171.84011840820312	1100600
215	2021-05-28	172.00999450683594	174.1999969482422	172.00999450683594	172.8300018310547	172.5389404296875	991600
216	2021-06-01	173.50999450683594	174.0	170.86000061035156	171.17999267578125	170.89170837402344	823400
217	2021-06-02	171.2100067138672	172.74000549316406	171.2100067138672	172.67999267578125	172.38919067382812	566100
218	2021-06-03	171.80999755859375	172.42999267578125	170.6300048828125	171.8300018310547	171.54063415527344	795600
219	2021-06-04	172.02000427246094	173.00999450683594	170.8300018310547	172.64999389648438	172.35923767089844	535700
220	2021-06-07	172.47999572753906	173.0	167.3699951171875	167.8000030517578	167.5174102783203	1116400
221	2021-06-08	167.8699951171875	169.94000244140625	167.8699951171875	169.5	169.2145538330078	979900
222	2021-06-09	170.2899932861328	170.6699981689453	169.4499969482422	169.9199981689453	169.6338348388672	801200
223	2021-06-10	170.32000732421875	170.94000244140625	168.77000427246094	170.82000732421875	170.53233337402344	799900
224	2021-06-11	171.10000610351562	172.27999877929688	170.52000427246094	172.1999969482422	171.91000366210938	517400
225	2021-06-14	171.83999633789062	173.2899932861328	171.3000030517578	173.27000427246094	173.27000427246094	449300
226	2021-06-15	173.4499969482422	174.02000427246094	172.10000610351562	172.57000732421875	172.57000732421875	591600
227	2021-06-16	172.89999389648438	173.80999755859375	170.05999755859375	170.89999389648438	170.89999389648438	892700
228	2021-06-17	171.00999450683594	173.6699981689453	170.33999633789062	172.99000549316406	172.99000549316406	549900
229	2021-06-18	172.9199981689453	173.3300018310547	170.0399932861328	171.08999633789062	171.08999633789062	1243500
230	2021-06-21	172.3800048828125	175.25	170.83999633789062	174.91000366210938	174.91000366210938	731800
231	2021-06-22	175.27999877929688	176.6300048828125	174.39999389648438	175.25999450683594	175.25999450683594	877700
232	2021-06-23	174.7899932861328	174.7899932861328	171.50999450683594	171.6999969482422	171.6999969482422	762600
233	2021-06-24	172.3300018310547	173.7100067138672	171.52999877929688	173.30999755859375	173.30999755859375	559100
234	2021-06-25	173.4600067138672	174.9199981689453	172.27999877929688	174.6999969482422	174.6999969482422	1854400
235	2021-06-28	175.2899932861328	175.58999633789062	173.8000030517578	173.97999572753906	173.97999572753906	631400
236	2021-06-29	173.6199951171875	175.63999938964844	173.50999450683594	174.3300018310547	174.3300018310547	450500
237	2021-06-30	174.55999755859375	175.10000610351562	173.75999450683594	174.72000122070312	174.72000122070312	799000
238	2021-07-01	175.5399932861328	177.05999755859375	175.2100067138672	176.8000030517578	176.8000030517578	826700
239	2021-07-02	177.25	177.99000549316406	176.75	177.5	177.5	649600
240	2021-07-06	177.3000030517578	178.08999633789062	175.60000610351562	177.61000061035156	177.61000061035156	1040900
241	2021-07-07	178.5	183.0	177.99000549316406	182.08999633789062	182.08999633789062	861600
242	2021-07-08	181.3699951171875	183.5399932861328	180.25999450683594	181.2100067138672	181.2100067138672	903300
243	2021-07-09	180.8300018310547	181.9600067138672	180.22999572753906	181.7100067138672	181.7100067138672	659300
244	2021-07-12	182.17999267578125	182.17999267578125	179.11000061035156	180.02000427246094	180.02000427246094	533500
245	2021-07-13	179.74000549316406	181.47000122070312	178.6699981689453	181.1699981689453	181.1699981689453	909600
246	2021-07-14	181.19000244140625	182.77000427246094	179.27999877929688	182.3300018310547	182.3300018310547	777900
247	2021-07-15	183.1999969482422	184.92999267578125	182.5399932861328	184.75999450683594	184.75999450683594	799200
248	2021-07-16	184.80999755859375	189.1699981689453	184.47000122070312	186.99000549316406	186.99000549316406	1089200
249	2021-07-19	186.9199981689453	187.86000061035156	182.5	184.30999755859375	184.30999755859375	823900
250	2021-07-20	184.82000732421875	188.74000549316406	184.44000244140625	187.42999267578125	187.42999267578125	1080200
251	2021-07-21	188.32000732421875	188.88999938964844	186.42999267578125	187.08999633789062	187.08999633789062	462100
252	2021-07-22	187.0800018310547	188.33999633789062	186.22000122070312	187.1999969482422	187.1999969482422	438900
253	2021-07-23	187.77999877929688	189.8800048828125	187.77999877929688	188.38999938964844	188.38999938964844	685400
254	2021-07-26	187.5500030517578	188.27999877929688	185.1199951171875	186.82000732421875	186.82000732421875	671500
255	2021-07-27	187.0500030517578	188.52999877929688	185.60000610351562	186.6999969482422	186.6999969482422	674600
256	2021-07-28	185.9600067138672	186.8300018310547	183.97999572753906	185.27000427246094	185.27000427246094	697400
257	2021-07-29	186.27000427246094	188.89999389648438	186.27000427246094	187.80999755859375	187.80999755859375	754000
258	2021-07-30	187.72000122070312	190.22999572753906	187.72000122070312	189.94000244140625	189.94000244140625	789800
259	2021-08-02	189.99000549316406	191.5500030517578	189.22999572753906	190.0	190.0	504600
260	2021-08-03	190.50999450683594	190.85000610351562	186.8300018310547	188.49000549316406	188.49000549316406	662000
261	2021-08-04	187.1199951171875	188.85000610351562	185.5	187.47999572753906	187.47999572753906	854700
262	2021-08-05	186.9600067138672	190.13999938964844	186.4600067138672	189.91000366210938	189.91000366210938	693700
263	2021-08-06	190.25	190.8699951171875	187.5500030517578	188.1300048828125	188.1300048828125	848200
264	2021-08-09	188.07000732421875	188.72000122070312	187.27999877929688	187.4600067138672	187.4600067138672	628800
265	2021-08-10	187.17999267578125	188.75	186.47999572753906	187.5	187.5	1000100
266	2021-08-11	188.5399932861328	190.52999877929688	187.52000427246094	190.3699951171875	190.3699951171875	657000
267	2021-08-12	190.14999389648438	191.4499969482422	189.82000732421875	190.1300048828125	190.1300048828125	482300
268	2021-08-13	190.4199981689453	191.30999755859375	189.52999877929688	191.24000549316406	191.24000549316406	326500
269	2021-08-16	190.9600067138672	192.47999572753906	190.0800018310547	191.39999389648438	191.39999389648438	1183100
270	2021-08-17	191.33999633789062	193.07000732421875	190.30999755859375	193.0	193.0	1163700
271	2021-08-18	191.9600067138672	193.86000061035156	190.6999969482422	190.75999450683594	190.75999450683594	874300
272	2021-08-19	190.88999938964844	195.0500030517578	190.2100067138672	194.67999267578125	194.67999267578125	822300
273	2021-08-20	194.97000122070312	196.63999938964844	193.97000122070312	196.38999938964844	196.38999938964844	1976100
274	2021-08-23	195.5	197.77999877929688	194.49000549316406	197.50999450683594	197.50999450683594	1203200
275	2021-08-24	197.36000061035156	197.36000061035156	196.44000244140625	197.1699981689453	197.1699981689453	1330500
276	2021-08-25	195.22999572753906	198.97000122070312	195.22999572753906	197.82000732421875	197.82000732421875	995800
277	2021-08-26	197.72000122070312	198.7100067138672	197.07000732421875	197.77999877929688	197.77999877929688	945100
278	2021-08-27	198.91000366210938	200.27000427246094	197.72000122070312	199.52000427246094	199.52000427246094	752300
279	2021-08-30	199.05999755859375	201.25	198.94000244140625	200.77999877929688	200.77999877929688	417000
280	2021-08-31	200.77000427246094	202.3300018310547	200.1300048828125	201.75999450683594	201.75999450683594	710800
281	2021-09-01	201.91000366210938	203.7100067138672	200.50999450683594	203.05999755859375	203.05999755859375	535200
282	2021-09-02	203.55999755859375	205.0	203.0	204.60000610351562	204.60000610351562	1399500
283	2021-09-03	203.86000061035156	205.41000366210938	203.05999755859375	205.0800018310547	205.0800018310547	809200
284	2021-09-07	204.44000244140625	204.44000244140625	201.60000610351562	203.11000061035156	203.11000061035156	1293900
285	2021-09-08	203.11000061035156	207.77999877929688	202.58999633789062	206.33999633789062	206.33999633789062	946600
286	2021-09-09	206.35000610351562	206.72999572753906	204.0	204.86000061035156	204.86000061035156	595900
287	2021-09-10	205.00999450683594	206.8300018310547	204.17999267578125	205.5500030517578	205.5500030517578	569000
288	2021-09-13	206.58999633789062	207.2100067138672	203.82000732421875	205.02000427246094	205.02000427246094	894900
289	2021-09-14	205.0	206.67999267578125	204.72000122070312	205.55999755859375	205.55999755859375	640600
290	2021-09-15	205.5	205.92999267578125	204.02000427246094	204.55999755859375	204.55999755859375	533000
291	2021-09-16	203.94000244140625	204.8699951171875	201.5800018310547	202.4499969482422	202.4499969482422	938000
292	2021-09-17	201.5500030517578	202.17999267578125	200.11000061035156	201.10000610351562	201.10000610351562	1519500
293	2021-09-20	200.0399932861328	201.83999633789062	199.57000732421875	201.6999969482422	201.6999969482422	896800
294	2021-09-21	202.25	204.25	201.14999389648438	202.9499969482422	202.9499969482422	859300
295	2021-09-22	204.27000427246094	206.72000122070312	202.8800048828125	205.55999755859375	205.55999755859375	596500
296	2021-09-23	206.0399932861328	210.1199951171875	203.9499969482422	208.97000122070312	208.97000122070312	908800
297	2021-09-24	208.13999938964844	208.64999389648438	206.85000610351562	207.97000122070312	207.97000122070312	498100
298	2021-09-27	206.7100067138672	207.6199951171875	203.36000061035156	203.72999572753906	203.72999572753906	628400
299	2021-09-28	202.92999267578125	202.92999267578125	199.13999938964844	201.74000549316406	201.74000549316406	1544400
300	2021-09-29	201.75	204.11000061035156	200.97999572753906	202.3699951171875	202.3699951171875	872000
301	2021-09-30	203.07000732421875	203.66000366210938	200.22999572753906	200.27000427246094	200.27000427246094	626100
302	2021-10-01	201.5800018310547	201.85000610351562	199.25999450683594	199.99000549316406	199.99000549316406	735100
303	2021-10-04	200.0	200.94000244140625	197.0500030517578	198.80999755859375	198.80999755859375	997900
304	2021-10-05	198.67999267578125	202.55999755859375	197.49000549316406	201.6300048828125	201.6300048828125	726800
305	2021-10-06	200.2100067138672	203.86000061035156	199.89999389648438	203.72999572753906	203.72999572753906	631000
306	2021-10-07	205.0	207.4600067138672	204.52000427246094	206.74000549316406	206.74000549316406	723300
307	2021-10-08	206.69000244140625	208.2899932861328	204.57000732421875	207.47000122070312	207.47000122070312	614200
308	2021-10-11	207.22000122070312	208.6199951171875	206.44000244140625	206.52999877929688	206.52999877929688	461200
309	2021-10-12	206.83999633789062	209.2899932861328	206.83999633789062	207.75	207.75	611600
310	2021-10-13	208.97999572753906	209.02000427246094	206.16000366210938	208.3699951171875	208.3699951171875	657400
311	2021-10-14	209.8300018310547	211.74000549316406	208.33999633789062	211.5500030517578	211.5500030517578	564100
312	2021-10-15	212.0500030517578	212.41000366210938	210.47999572753906	210.6300048828125	210.6300048828125	560100
313	2021-10-18	210.3300018310547	211.57000732421875	209.02999877929688	211.0399932861328	211.0399932861328	777900
314	2021-10-19	211.17999267578125	212.05999755859375	209.8699951171875	212.0500030517578	212.0500030517578	490300
315	2021-10-20	212.6199951171875	212.67999267578125	209.52000427246094	211.92999267578125	211.92999267578125	382400
316	2021-10-21	212.80999755859375	213.6300048828125	210.30999755859375	213.13999938964844	213.13999938964844	515400
317	2021-10-22	213.55999755859375	215.99000549316406	213.27000427246094	213.9600067138672	213.9600067138672	669000
318	2021-10-25	213.77000427246094	214.0399932861328	211.4199981689453	212.02000427246094	212.02000427246094	896300
319	2021-10-26	212.83999633789062	214.16000366210938	210.91000366210938	211.32000732421875	211.32000732421875	1034200
320	2021-10-27	206.9600067138672	209.4199981689453	205.1699981689453	207.8800048828125	207.8800048828125	1067300
321	2021-10-28	208.25999450683594	210.22000122070312	208.14999389648438	209.32000732421875	209.32000732421875	716700
322	2021-10-29	208.85000610351562	211.89999389648438	208.74000549316406	210.27000427246094	210.27000427246094	624700
323	2021-11-01	210.3000030517578	211.33999633789062	206.99000549316406	208.94000244140625	208.94000244140625	746000
324	2021-11-02	209.47999572753906	209.91000366210938	207.13999938964844	209.30999755859375	209.30999755859375	598000
325	2021-11-03	206.5399932861328	216.49000549316406	206.5399932861328	214.2899932861328	214.2899932861328	1316200
326	2021-11-04	215.0	217.27999877929688	214.22000122070312	216.60000610351562	216.60000610351562	821700
327	2021-11-05	217.47999572753906	217.99000549316406	214.32000732421875	214.58999633789062	214.58999633789062	537400
328	2021-11-08	215.0	215.32000732421875	212.72999572753906	214.91000366210938	214.91000366210938	715000
329	2021-11-09	214.89999389648438	217.69000244140625	213.16000366210938	216.2899932861328	216.2899932861328	467500
330	2021-11-10	216.3800048828125	217.77000427246094	212.92999267578125	213.82000732421875	213.82000732421875	532200
331	2021-11-11	214.33999633789062	214.41000366210938	212.4499969482422	212.99000549316406	212.99000549316406	340000
332	2021-11-12	213.83999633789062	216.94000244140625	213.72000122070312	216.27000427246094	216.27000427246094	833300
333	2021-11-15	216.1300048828125	218.8800048828125	215.63999938964844	218.02999877929688	218.02999877929688	445900
334	2021-11-16	218.61000061035156	223.3000030517578	218.14999389648438	222.60000610351562	222.60000610351562	881700
335	2021-11-17	221.77999877929688	224.85000610351562	219.63999938964844	224.5	224.5	765200
336	2021-11-18	224.92999267578125	226.83999633789062	222.72000122070312	226.72000122070312	226.72000122070312	867200
337	2021-11-19	227.77999877929688	230.6999969482422	227.3000030517578	230.02999877929688	230.02999877929688	1168000
338	2021-11-22	229.58999633789062	231.57000732421875	228.1300048828125	228.52999877929688	228.52999877929688	679100
339	2021-11-23	227.44000244140625	229.9199981689453	225.55999755859375	229.32000732421875	229.32000732421875	798300
340	2021-11-24	228.6199951171875	229.4600067138672	225.77000427246094	228.2100067138672	228.2100067138672	626700
341	2021-11-26	228.35000610351562	229.66000366210938	224.7899932861328	225.80999755859375	225.80999755859375	1024400
342	2021-11-29	228.1199951171875	230.8000030517578	226.8300018310547	229.16000366210938	229.16000366210938	763200
343	2021-11-30	228.02000427246094	229.6699981689453	223.35000610351562	224.8699951171875	224.8699951171875	1106700
344	2021-12-01	226.08999633789062	229.2899932861328	219.3300018310547	219.63999938964844	219.63999938964844	1258900
345	2021-12-02	220.41000366210938	226.74000549316406	220.41000366210938	225.8699951171875	225.8699951171875	1096700
346	2021-12-03	226.9199981689453	227.49000549316406	219.1699981689453	221.64999389648438	221.64999389648438	1407600