Volt/voltron/data/VRSN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	207.10000610351562	213.0	204.5800018310547	208.52999877929688	208.52999877929688	1716200
3	2020-07-27	208.25999450683594	210.85000610351562	207.17999267578125	209.7899932861328	209.7899932861328	585500
4	2020-07-28	209.47000122070312	210.39999389648438	206.19000244140625	206.4199981689453	206.4199981689453	599300
5	2020-07-29	206.8300018310547	211.14999389648438	206.8300018310547	208.72999572753906	208.72999572753906	541700
6	2020-07-30	205.19000244140625	208.99000549316406	204.4499969482422	208.47999572753906	208.47999572753906	537100
7	2020-07-31	209.19000244140625	211.72999572753906	208.17999267578125	211.67999267578125	211.67999267578125	548400
8	2020-08-03	211.6300048828125	213.50999450683594	211.13999938964844	212.0500030517578	212.0500030517578	405100
9	2020-08-04	211.8699951171875	214.72000122070312	211.33999633789062	214.3800048828125	214.3800048828125	841700
10	2020-08-05	215.0	215.75	211.13999938964844	212.16000366210938	212.16000366210938	597500
11	2020-08-06	211.47000122070312	213.6999969482422	208.8699951171875	211.8000030517578	211.8000030517578	548800
12	2020-08-07	211.30999755859375	212.19000244140625	208.82000732421875	210.39999389648438	210.39999389648438	409000
13	2020-08-10	210.0	210.0	205.08999633789062	206.3000030517578	206.3000030517578	497500
14	2020-08-11	206.8300018310547	206.86000061035156	201.50999450683594	201.8000030517578	201.8000030517578	584300
15	2020-08-12	202.13999938964844	205.47000122070312	202.0500030517578	205.22000122070312	205.22000122070312	608500
16	2020-08-13	205.22000122070312	211.72999572753906	205.22000122070312	210.3000030517578	210.3000030517578	638400
17	2020-08-14	210.92999267578125	211.19000244140625	206.52000427246094	207.2899932861328	207.2899932861328	470200
18	2020-08-17	207.82000732421875	209.13999938964844	206.36000061035156	206.75	206.75	491000
19	2020-08-18	207.8699951171875	208.9499969482422	206.5800018310547	206.99000549316406	206.99000549316406	535000
20	2020-08-19	207.47000122070312	207.97999572753906	205.66000366210938	206.14999389648438	206.14999389648438	734700
21	2020-08-20	202.8000030517578	208.74000549316406	202.8000030517578	208.16000366210938	208.16000366210938	1009100
22	2020-08-21	207.3699951171875	207.5500030517578	205.35000610351562	206.72999572753906	206.72999572753906	1356100
23	2020-08-24	205.92999267578125	208.0	205.6699981689453	207.3000030517578	207.3000030517578	467800
24	2020-08-25	205.88999938964844	207.99000549316406	205.4199981689453	205.6999969482422	205.6999969482422	515200
25	2020-08-26	206.83999633789062	209.3800048828125	205.9499969482422	208.50999450683594	208.50999450683594	634600
26	2020-08-27	209.97000122070312	209.97000122070312	207.1300048828125	207.8699951171875	207.8699951171875	396700
27	2020-08-28	207.88999938964844	208.55999755859375	206.1300048828125	208.13999938964844	208.13999938964844	386600
28	2020-08-31	209.35000610351562	215.72000122070312	209.11000061035156	214.8000030517578	214.8000030517578	865700
29	2020-09-01	215.3699951171875	215.94000244140625	213.02999877929688	215.77999877929688	215.77999877929688	647700
30	2020-09-02	217.0	220.50999450683594	217.0	219.6999969482422	219.6999969482422	782400
31	2020-09-03	220.0800018310547	220.1300048828125	205.9600067138672	207.77999877929688	207.77999877929688	1199800
32	2020-09-04	207.42999267578125	209.17999267578125	200.72999572753906	203.5399932861328	203.5399932861328	978500
33	2020-09-08	199.08999633789062	199.5	194.9499969482422	196.80999755859375	196.80999755859375	925300
34	2020-09-09	199.22999572753906	201.69000244140625	195.64999389648438	200.3300018310547	200.3300018310547	624000
35	2020-09-10	200.19000244140625	200.86000061035156	195.0	198.0	198.0	830800
36	2020-09-11	198.0	200.75	195.10000610351562	198.1300048828125	198.1300048828125	713900
37	2020-09-14	200.5800018310547	203.25	200.22999572753906	202.0	202.0	687000
38	2020-09-15	203.6199951171875	204.99000549316406	201.89999389648438	204.3300018310547	204.3300018310547	847700
39	2020-09-16	205.74000549316406	207.52000427246094	202.75999450683594	202.99000549316406	202.99000549316406	649400
40	2020-09-17	199.19000244140625	203.5500030517578	198.47000122070312	203.49000549316406	203.49000549316406	892800
41	2020-09-18	204.14999389648438	206.58999633789062	202.8800048828125	204.67999267578125	204.67999267578125	1597300
42	2020-09-21	202.74000549316406	203.86000061035156	200.00999450683594	202.88999938964844	202.88999938964844	1035900
43	2020-09-22	204.19000244140625	205.85000610351562	201.44000244140625	205.2899932861328	205.2899932861328	680500
44	2020-09-23	205.3300018310547	206.25999450683594	199.47000122070312	200.13999938964844	200.13999938964844	754900
45	2020-09-24	199.7899932861328	204.4199981689453	198.9600067138672	202.00999450683594	202.00999450683594	526600
46	2020-09-25	202.6699981689453	206.52999877929688	200.55999755859375	205.5800018310547	205.5800018310547	423100
47	2020-09-28	208.3300018310547	208.3300018310547	202.7100067138672	204.72000122070312	204.72000122070312	601600
48	2020-09-29	200.6300048828125	206.1999969482422	200.6300048828125	204.91000366210938	204.91000366210938	523900
49	2020-09-30	205.02999877929688	207.36000061035156	203.60000610351562	204.85000610351562	204.85000610351562	638500
50	2020-10-01	206.52000427246094	208.19000244140625	205.9199981689453	207.22000122070312	207.22000122070312	425800
51	2020-10-02	203.4499969482422	205.02999877929688	200.85000610351562	202.16000366210938	202.16000366210938	419200
52	2020-10-05	202.4199981689453	204.0500030517578	201.0500030517578	203.4499969482422	203.4499969482422	438300
53	2020-10-06	203.3000030517578	206.41000366210938	201.1699981689453	202.08999633789062	202.08999633789062	587700
54	2020-10-07	202.27999877929688	204.64999389648438	201.22999572753906	203.82000732421875	203.82000732421875	380400
55	2020-10-08	204.4499969482422	206.42999267578125	204.17999267578125	205.47000122070312	205.47000122070312	325600
56	2020-10-09	207.02999877929688	210.07000732421875	206.72000122070312	209.55999755859375	209.55999755859375	396300
57	2020-10-12	212.22000122070312	216.24000549316406	210.52999877929688	214.14999389648438	214.14999389648438	503800
58	2020-10-13	214.8800048828125	218.02000427246094	214.0800018310547	216.0	216.0	512100
59	2020-10-14	215.69000244140625	217.63999938964844	211.42999267578125	212.13999938964844	212.13999938964844	464700
60	2020-10-15	209.47000122070312	210.69000244140625	206.3699951171875	208.60000610351562	208.60000610351562	436500
61	2020-10-16	208.55999755859375	210.75	207.19000244140625	207.33999633789062	207.33999633789062	351500
62	2020-10-19	207.47000122070312	208.61000061035156	202.52999877929688	203.1699981689453	203.1699981689453	395300
63	2020-10-20	204.05999755859375	206.27000427246094	203.0	203.9600067138672	203.9600067138672	385400
64	2020-10-21	204.4600067138672	206.75999450683594	203.75	205.55999755859375	205.55999755859375	512500
65	2020-10-22	206.02000427246094	209.0399932861328	203.75	207.86000061035156	207.86000061035156	650500
66	2020-10-23	203.7100067138672	203.77000427246094	197.1199951171875	200.8000030517578	200.8000030517578	1533300
67	2020-10-26	198.72999572753906	199.8300018310547	197.14999389648438	198.5800018310547	198.5800018310547	1001000
68	2020-10-27	200.1300048828125	201.61000061035156	198.16000366210938	199.05999755859375	199.05999755859375	723200
69	2020-10-28	195.80999755859375	196.8699951171875	188.6699981689453	189.8300018310547	189.8300018310547	892900
70	2020-10-29	188.35000610351562	193.8300018310547	188.35000610351562	191.58999633789062	191.58999633789062	624800
71	2020-10-30	189.85000610351562	192.13999938964844	189.3699951171875	190.6999969482422	190.6999969482422	565000
72	2020-11-02	193.25999450683594	193.6699981689453	187.8300018310547	189.1999969482422	189.1999969482422	567700
73	2020-11-03	191.52000427246094	194.66000366210938	190.27999877929688	191.50999450683594	191.50999450683594	599500
74	2020-11-04	197.8699951171875	204.1199951171875	197.1300048828125	203.38999938964844	203.38999938964844	741000
75	2020-11-05	207.22999572753906	209.11000061035156	205.8000030517578	208.32000732421875	208.32000732421875	684400
76	2020-11-06	208.6300048828125	208.6300048828125	205.42999267578125	206.6699981689453	206.6699981689453	505200
77	2020-11-09	207.5	211.83999633789062	203.4199981689453	203.4600067138672	203.4600067138672	728500
78	2020-11-10	200.0	201.5	196.6300048828125	199.97999572753906	199.97999572753906	861300
79	2020-11-11	201.58999633789062	204.75	200.57000732421875	201.89999389648438	201.89999389648438	583600
80	2020-11-12	202.69000244140625	203.7100067138672	197.58999633789062	198.97000122070312	198.97000122070312	417100
81	2020-11-13	199.6699981689453	200.9499969482422	197.02999877929688	198.50999450683594	198.50999450683594	419400
82	2020-11-16	197.77000427246094	198.60000610351562	194.11000061035156	194.8800048828125	194.8800048828125	593500
83	2020-11-17	194.10000610351562	196.42999267578125	193.67999267578125	194.50999450683594	194.50999450683594	382000
84	2020-11-18	194.50999450683594	195.94000244140625	193.05999755859375	194.25999450683594	194.25999450683594	583200
85	2020-11-19	193.67999267578125	198.5500030517578	191.74000549316406	197.44000244140625	197.44000244140625	532700
86	2020-11-20	196.39999389648438	198.6699981689453	195.1199951171875	196.44000244140625	196.44000244140625	573200
87	2020-11-23	197.3000030517578	197.49000549316406	194.17999267578125	196.57000732421875	196.57000732421875	965800
88	2020-11-24	196.5	197.92999267578125	194.0500030517578	197.4600067138672	197.4600067138672	655200
89	2020-11-25	198.50999450683594	199.75	197.5	198.72000122070312	198.72000122070312	741100
90	2020-11-27	199.24000549316406	200.89999389648438	197.5800018310547	200.52000427246094	200.52000427246094	661400
91	2020-11-30	199.72999572753906	201.07000732421875	196.5800018310547	200.72000122070312	200.72000122070312	1024400
92	2020-12-01	201.0	202.13999938964844	199.6300048828125	200.75	200.75	464600
93	2020-12-02	200.4499969482422	202.13999938964844	199.72000122070312	200.24000549316406	200.24000549316406	535500
94	2020-12-03	199.58999633789062	202.19000244140625	198.94000244140625	200.80999755859375	200.80999755859375	1022700
95	2020-12-04	201.32000732421875	204.5399932861328	200.8699951171875	203.99000549316406	203.99000549316406	554400
96	2020-12-07	203.36000061035156	205.89999389648438	203.36000061035156	205.25999450683594	205.25999450683594	961200
97	2020-12-08	206.02000427246094	207.72999572753906	203.94000244140625	206.9199981689453	206.9199981689453	751100
98	2020-12-09	210.85000610351562	210.85000610351562	203.63999938964844	204.41000366210938	204.41000366210938	653300
99	2020-12-10	204.05999755859375	208.6300048828125	202.0500030517578	207.75	207.75	460400
100	2020-12-11	206.6199951171875	210.13999938964844	205.1999969482422	209.99000549316406	209.99000549316406	610500
101	2020-12-14	209.75	214.8300018310547	209.07000732421875	212.11000061035156	212.11000061035156	724400
102	2020-12-15	213.72000122070312	214.2100067138672	211.8800048828125	213.50999450683594	213.50999450683594	454200
103	2020-12-16	214.13999938964844	216.11000061035156	212.9499969482422	215.47999572753906	215.47999572753906	516100
104	2020-12-17	216.57000732421875	218.42999267578125	215.8300018310547	217.92999267578125	217.92999267578125	607900
105	2020-12-18	218.97000122070312	219.52999877929688	216.50999450683594	217.82000732421875	217.82000732421875	1596000
106	2020-12-21	215.1999969482422	216.49000549316406	210.52999877929688	214.88999938964844	214.88999938964844	522400
107	2020-12-22	214.8300018310547	216.7899932861328	213.3000030517578	216.33999633789062	216.33999633789062	427800
108	2020-12-23	215.92999267578125	217.35000610351562	213.97999572753906	214.00999450683594	214.00999450683594	288300
109	2020-12-24	215.22999572753906	215.22999572753906	213.1300048828125	214.58999633789062	214.58999633789062	139900
110	2020-12-28	216.27000427246094	217.1999969482422	215.0399932861328	216.8000030517578	216.8000030517578	296500
111	2020-12-29	218.13999938964844	218.86000061035156	214.94000244140625	215.6300048828125	215.6300048828125	287100
112	2020-12-30	216.72999572753906	217.14999389648438	214.3800048828125	214.5	214.5	248500
113	2020-12-31	214.83999633789062	216.69000244140625	213.3800048828125	216.39999389648438	216.39999389648438	311100
114	2021-01-04	216.9199981689453	217.80999755859375	210.52000427246094	213.5800018310547	213.5800018310547	702300
115	2021-01-05	211.80999755859375	212.97000122070312	206.0	206.5	206.5	755100
116	2021-01-06	203.69000244140625	204.7899932861328	199.16000366210938	199.50999450683594	199.50999450683594	945200
117	2021-01-07	200.39999389648438	200.75999450683594	197.24000549316406	200.0	200.0	960100
118	2021-01-08	200.92999267578125	202.8800048828125	200.47000122070312	202.44000244140625	202.44000244140625	834600
119	2021-01-11	202.00999450683594	202.25	198.94000244140625	199.14999389648438	199.14999389648438	422100
120	2021-01-12	198.5	199.5	195.91000366210938	198.5800018310547	198.5800018310547	530200
121	2021-01-13	199.3300018310547	201.0800018310547	197.8300018310547	199.39999389648438	199.39999389648438	564800
122	2021-01-14	199.5	200.02999877929688	194.69000244140625	195.6999969482422	195.6999969482422	493900
123	2021-01-15	195.1300048828125	196.66000366210938	193.52999877929688	195.27000427246094	195.27000427246094	536700
124	2021-01-19	196.1199951171875	197.52999877929688	194.58999633789062	197.0800018310547	197.0800018310547	670200
125	2021-01-20	197.60000610351562	201.55999755859375	197.5500030517578	199.94000244140625	199.94000244140625	547900
126	2021-01-21	199.7899932861328	200.39999389648438	196.92999267578125	197.13999938964844	197.13999938964844	433600
127	2021-01-22	196.97000122070312	197.8800048828125	194.63999938964844	194.75	194.75	448200
128	2021-01-25	195.38999938964844	196.4600067138672	191.30999755859375	192.0	192.0	552200
129	2021-01-26	192.02999877929688	196.17999267578125	190.8800048828125	196.0500030517578	196.0500030517578	766900
130	2021-01-27	195.6999969482422	196.3000030517578	193.2100067138672	194.5800018310547	194.5800018310547	748700
131	2021-01-28	194.66000366210938	198.52000427246094	194.0	196.80999755859375	196.80999755859375	715700
132	2021-01-29	194.88999938964844	195.72000122070312	192.7899932861328	194.07000732421875	194.07000732421875	769000
133	2021-02-01	195.47000122070312	199.49000549316406	193.50999450683594	198.7100067138672	198.7100067138672	559400
134	2021-02-02	199.11000061035156	204.05999755859375	199.02000427246094	202.4600067138672	202.4600067138672	538400
135	2021-02-03	201.92999267578125	202.3000030517578	199.0	199.14999389648438	199.14999389648438	386500
136	2021-02-04	199.75	201.1300048828125	198.67999267578125	199.30999755859375	199.30999755859375	610800
137	2021-02-05	200.3300018310547	201.27999877929688	198.80999755859375	199.52000427246094	199.52000427246094	519200
138	2021-02-08	200.02999877929688	201.85000610351562	198.5800018310547	200.52000427246094	200.52000427246094	387600
139	2021-02-09	199.97000122070312	202.1699981689453	198.8800048828125	200.2899932861328	200.2899932861328	386000
140	2021-02-10	202.47000122070312	203.99000549316406	200.86000061035156	203.14999389648438	203.14999389648438	582100
141	2021-02-11	204.07000732421875	206.49000549316406	202.6999969482422	204.5500030517578	204.5500030517578	676400
142	2021-02-12	208.8800048828125	209.1300048828125	195.55999755859375	202.38999938964844	202.38999938964844	1370300
143	2021-02-16	201.64999389648438	202.75999450683594	197.49000549316406	198.14999389648438	198.14999389648438	948600
144	2021-02-17	197.2899932861328	202.66000366210938	196.61000061035156	199.11000061035156	199.11000061035156	674700
145	2021-02-18	198.32000732421875	201.99000549316406	198.05999755859375	201.08999633789062	201.08999633789062	540000
146	2021-02-19	200.55999755859375	202.02000427246094	196.94000244140625	197.9499969482422	197.9499969482422	643100
147	2021-02-22	196.6199951171875	196.6199951171875	192.49000549316406	193.22999572753906	193.22999572753906	626600
148	2021-02-23	192.92999267578125	195.77999877929688	187.6199951171875	192.05999755859375	192.05999755859375	788500
149	2021-02-24	189.8000030517578	195.89999389648438	188.22000122070312	195.50999450683594	195.50999450683594	556200
150	2021-02-25	193.17999267578125	195.52000427246094	190.0	190.36000061035156	190.36000061035156	687100
151	2021-02-26	191.8800048828125	195.07000732421875	190.83999633789062	194.02999877929688	194.02999877929688	911600
152	2021-03-01	195.5800018310547	196.69000244140625	194.25	195.8000030517578	195.8000030517578	576900
153	2021-03-02	195.77000427246094	196.36000061035156	192.25999450683594	193.99000549316406	193.99000549316406	584100
154	2021-03-03	192.7100067138672	195.33999633789062	190.2100067138672	190.47999572753906	190.47999572753906	595000
155	2021-03-04	190.25999450683594	194.3000030517578	189.50999450683594	190.3000030517578	190.3000030517578	764000
156	2021-03-05	190.64999389648438	194.92999267578125	188.22999572753906	193.77000427246094	193.77000427246094	678600
157	2021-03-08	193.19000244140625	194.00999450683594	188.55999755859375	188.85000610351562	188.85000610351562	582200
158	2021-03-09	190.8699951171875	193.14999389648438	190.60000610351562	191.99000549316406	191.99000549316406	670400
159	2021-03-10	194.13999938964844	194.13999938964844	189.64999389648438	190.10000610351562	190.10000610351562	778300
160	2021-03-11	191.13999938964844	194.11000061035156	190.0	192.02000427246094	192.02000427246094	913900
161	2021-03-12	191.5399932861328	191.6199951171875	184.60000610351562	188.10000610351562	188.10000610351562	885900
162	2021-03-15	187.0800018310547	190.55999755859375	187.07000732421875	190.3699951171875	190.3699951171875	456600
163	2021-03-16	192.1999969482422	194.14999389648438	190.27000427246094	191.1300048828125	191.1300048828125	609700
164	2021-03-17	190.0	190.88999938964844	186.69000244140625	190.74000549316406	190.74000549316406	1227900
165	2021-03-18	187.72000122070312	191.0800018310547	186.08999633789062	188.52000427246094	188.52000427246094	678400
166	2021-03-19	189.33999633789062	192.9600067138672	187.94000244140625	192.0500030517578	192.0500030517578	1303600
167	2021-03-22	192.69000244140625	195.8800048828125	192.60000610351562	194.4499969482422	194.4499969482422	577900
168	2021-03-23	195.6999969482422	197.4499969482422	194.3800048828125	196.25999450683594	196.25999450683594	488100
169	2021-03-24	196.4199981689453	196.99000549316406	193.85000610351562	195.02999877929688	195.02999877929688	473000
170	2021-03-25	195.75999450683594	195.75999450683594	191.80999755859375	193.3800048828125	193.3800048828125	512800
171	2021-03-26	192.6199951171875	200.08999633789062	191.6199951171875	199.67999267578125	199.67999267578125	632800
172	2021-03-29	199.1699981689453	201.3800048828125	198.30999755859375	201.17999267578125	201.17999267578125	904500
173	2021-03-30	199.49000549316406	199.63999938964844	194.38999938964844	194.8699951171875	194.8699951171875	750000
174	2021-03-31	195.80999755859375	200.22999572753906	195.6699981689453	198.75999450683594	198.75999450683594	697600
175	2021-04-01	200.08999633789062	203.1699981689453	200.08999633789062	201.89999389648438	201.89999389648438	640400
176	2021-04-05	202.39999389648438	206.75999450683594	202.00999450683594	206.17999267578125	206.17999267578125	562600
177	2021-04-06	205.1300048828125	205.85000610351562	202.77999877929688	205.5800018310547	205.5800018310547	583900
178	2021-04-07	205.57000732421875	206.6199951171875	204.22999572753906	204.3699951171875	204.3699951171875	411300
179	2021-04-08	206.2100067138672	206.83999633789062	204.50999450683594	204.74000549316406	204.74000549316406	662100
180	2021-04-09	205.88999938964844	206.1300048828125	203.9199981689453	205.3000030517578	205.3000030517578	760400
181	2021-04-12	203.9499969482422	205.67999267578125	202.82000732421875	203.72000122070312	203.72000122070312	789600
182	2021-04-13	204.44000244140625	206.2899932861328	203.02000427246094	205.19000244140625	205.19000244140625	516700
183	2021-04-14	204.86000061035156	204.86000061035156	202.58999633789062	203.8800048828125	203.8800048828125	407500
184	2021-04-15	204.91000366210938	208.77999877929688	204.91000366210938	208.32000732421875	208.32000732421875	409900
185	2021-04-16	208.58999633789062	208.58999633789062	206.77999877929688	208.16000366210938	208.16000366210938	365100
186	2021-04-19	208.0399932861328	209.39999389648438	206.75999450683594	207.25999450683594	207.25999450683594	399400
187	2021-04-20	207.08999633789062	209.97999572753906	206.9499969482422	209.5	209.5	382100
188	2021-04-21	208.8699951171875	211.74000549316406	208.8699951171875	211.11000061035156	211.11000061035156	527100
189	2021-04-22	211.07000732421875	214.3699951171875	210.6699981689453	212.3699951171875	212.3699951171875	654900
190	2021-04-23	210.0500030517578	214.49000549316406	210.0500030517578	211.47000122070312	211.47000122070312	766800
191	2021-04-26	211.16000366210938	217.35000610351562	211.16000366210938	216.66000366210938	216.66000366210938	832900
192	2021-04-27	216.0	220.50999450683594	214.42999267578125	220.0500030517578	220.0500030517578	731800
193	2021-04-28	220.0	221.14999389648438	217.7100067138672	218.14999389648438	218.14999389648438	470700
194	2021-04-29	219.60000610351562	221.14999389648438	218.19000244140625	219.6199951171875	219.6199951171875	480600
195	2021-04-30	216.0500030517578	219.67999267578125	216.0500030517578	218.77000427246094	218.77000427246094	614300
196	2021-05-03	219.8000030517578	222.49000549316406	218.42999267578125	221.25	221.25	616900
197	2021-05-04	218.97999572753906	221.35000610351562	218.30999755859375	219.22000122070312	219.22000122070312	573200
198	2021-05-05	220.2100067138672	222.25999450683594	218.11000061035156	218.39999389648438	218.39999389648438	429100
199	2021-05-06	218.42999267578125	223.61000061035156	217.55999755859375	223.24000549316406	223.24000549316406	608600
200	2021-05-07	221.6699981689453	224.9600067138672	221.6300048828125	222.88999938964844	222.88999938964844	477500
201	2021-05-10	222.77000427246094	223.52999877929688	221.02000427246094	221.88999938964844	221.88999938964844	468700
202	2021-05-11	220.57000732421875	223.4199981689453	220.0	221.4600067138672	221.4600067138672	535000
203	2021-05-12	217.35000610351562	220.32000732421875	217.35000610351562	218.5500030517578	218.5500030517578	541700
204	2021-05-13	220.7899932861328	221.57000732421875	218.3800048828125	219.25	219.25	556400
205	2021-05-14	220.2899932861328	221.69000244140625	218.33999633789062	220.9199981689453	220.9199981689453	406300
206	2021-05-17	220.33999633789062	220.6999969482422	218.1300048828125	219.66000366210938	219.66000366210938	318100
207	2021-05-18	219.6300048828125	220.19000244140625	217.82000732421875	217.9199981689453	217.9199981689453	355300
208	2021-05-19	215.6999969482422	218.0800018310547	214.88999938964844	218.02000427246094	218.02000427246094	468400
209	2021-05-20	218.75999450683594	223.4199981689453	218.67999267578125	222.9499969482422	222.9499969482422	559700
210	2021-05-21	221.64999389648438	224.77999877929688	220.16000366210938	221.38999938964844	221.38999938964844	524600
211	2021-05-24	223.30999755859375	226.13999938964844	222.5800018310547	224.5	224.5	558600
212	2021-05-25	225.42999267578125	226.17999267578125	223.6300048828125	224.5	224.5	476200
213	2021-05-26	224.49000549316406	225.57000732421875	222.97000122070312	223.61000061035156	223.61000061035156	420800
214	2021-05-27	223.07000732421875	223.07000732421875	219.9600067138672	220.39999389648438	220.39999389648438	654400
215	2021-05-28	221.3000030517578	222.72999572753906	219.6300048828125	219.9199981689453	219.9199981689453	561900
216	2021-06-01	220.6300048828125	221.1199951171875	215.85000610351562	217.0800018310547	217.0800018310547	422500
217	2021-06-02	217.75999450683594	219.50999450683594	216.58999633789062	216.9499969482422	216.9499969482422	401400
218	2021-06-03	215.1699981689453	216.6199951171875	214.0399932861328	216.0	216.0	438200
219	2021-06-04	217.66000366210938	220.07000732421875	216.64999389648438	219.25999450683594	219.25999450683594	365500
220	2021-06-07	218.75	219.74000549316406	217.02999877929688	218.92999267578125	218.92999267578125	476200
221	2021-06-08	219.38999938964844	220.5399932861328	218.1999969482422	218.7899932861328	218.7899932861328	422300
222	2021-06-09	219.6300048828125	220.11000061035156	217.80999755859375	217.80999755859375	217.80999755859375	388100
223	2021-06-10	218.5	221.10000610351562	217.77999877929688	220.97000122070312	220.97000122070312	550200
224	2021-06-11	221.08999633789062	222.16000366210938	219.7100067138672	221.0	221.0	480000
225	2021-06-14	220.44000244140625	220.44000244140625	217.75	220.1699981689453	220.1699981689453	607200
226	2021-06-15	220.88999938964844	221.67999267578125	218.91000366210938	220.77999877929688	220.77999877929688	547700
227	2021-06-16	221.89999389648438	222.0500030517578	216.3800048828125	218.8000030517578	218.8000030517578	512500
228	2021-06-17	218.35000610351562	223.6199951171875	217.6999969482422	223.25999450683594	223.25999450683594	552900
229	2021-06-18	223.0800018310547	224.6699981689453	221.39999389648438	223.1699981689453	223.1699981689453	1141300
230	2021-06-21	223.7100067138672	225.74000549316406	221.88999938964844	224.74000549316406	224.74000549316406	511300
231	2021-06-22	224.97999572753906	227.1300048828125	224.2899932861328	226.85000610351562	226.85000610351562	427000
232	2021-06-23	227.1999969482422	227.49000549316406	225.13999938964844	226.30999755859375	226.30999755859375	427100
233	2021-06-24	227.1699981689453	229.94000244140625	227.16000366210938	229.42999267578125	229.42999267578125	549400
234	2021-06-25	230.0500030517578	230.08999633789062	226.0399932861328	227.72999572753906	227.72999572753906	2239300
235	2021-06-28	228.5500030517578	231.42999267578125	228.38999938964844	228.69000244140625	228.69000244140625	542000
236	2021-06-29	227.1699981689453	230.0	226.2899932861328	229.77999877929688	229.77999877929688	565600
237	2021-06-30	229.7899932861328	230.8300018310547	226.99000549316406	227.69000244140625	227.69000244140625	449500
238	2021-07-01	227.60000610351562	229.89999389648438	227.60000610351562	229.19000244140625	229.19000244140625	348200
239	2021-07-02	230.94000244140625	232.1199951171875	229.89999389648438	231.3300018310547	231.3300018310547	515300
240	2021-07-06	231.3300018310547	233.07000732421875	230.02999877929688	231.47000122070312	231.47000122070312	450200
241	2021-07-07	232.8000030517578	232.8699951171875	230.0500030517578	232.8300018310547	232.8300018310547	338100
242	2021-07-08	231.14999389648438	234.1199951171875	229.8699951171875	231.80999755859375	231.80999755859375	428200
243	2021-07-09	231.19000244140625	233.16000366210938	229.2100067138672	233.02999877929688	233.02999877929688	368100
244	2021-07-12	233.6999969482422	234.55999755859375	228.82000732421875	229.16000366210938	229.16000366210938	349200
245	2021-07-13	229.00999450683594	229.75999450683594	227.39999389648438	228.49000549316406	228.49000549316406	434900
246	2021-07-14	228.92999267578125	230.8800048828125	228.82000732421875	230.63999938964844	230.63999938964844	528000
247	2021-07-15	231.19000244140625	231.36000061035156	228.49000549316406	229.2100067138672	229.2100067138672	315000
248	2021-07-16	229.86000061035156	231.97999572753906	229.05999755859375	229.74000549316406	229.74000549316406	354500
249	2021-07-19	229.8800048828125	230.5800018310547	227.60000610351562	228.5500030517578	228.5500030517578	425400
250	2021-07-20	228.69000244140625	230.55999755859375	227.83999633789062	229.42999267578125	229.42999267578125	360300
251	2021-07-21	229.2100067138672	230.1999969482422	227.10000610351562	230.1300048828125	230.1300048828125	357200
252	2021-07-22	230.5	233.69000244140625	230.1300048828125	233.52999877929688	233.52999877929688	550000
253	2021-07-23	224.72999572753906	225.72000122070312	216.52000427246094	222.5399932861328	222.5399932861328	1355700
254	2021-07-26	221.10000610351562	224.36000061035156	219.47999572753906	222.9600067138672	222.9600067138672	538400
255	2021-07-27	223.27999877929688	223.74000549316406	217.8800048828125	219.1699981689453	219.1699981689453	552000
256	2021-07-28	218.92999267578125	220.16000366210938	215.5800018310547	216.24000549316406	216.24000549316406	539500
257	2021-07-29	215.75999450683594	219.25	215.61000061035156	216.0399932861328	216.0399932861328	373100
258	2021-07-30	214.67999267578125	216.5800018310547	214.5500030517578	216.3699951171875	216.3699951171875	342100
259	2021-08-02	217.33999633789062	217.97999572753906	214.67999267578125	216.44000244140625	216.44000244140625	311900
260	2021-08-03	216.42999267578125	217.0800018310547	214.6999969482422	215.77000427246094	215.77000427246094	272500
261	2021-08-04	215.27999877929688	215.83999633789062	211.6199951171875	213.8800048828125	213.8800048828125	305400
262	2021-08-05	213.77999877929688	215.77999877929688	213.3000030517578	214.8699951171875	214.8699951171875	468200
263	2021-08-06	214.1199951171875	214.99000549316406	211.58999633789062	213.91000366210938	213.91000366210938	460600
264	2021-08-09	214.3699951171875	214.94000244140625	213.07000732421875	214.38999938964844	214.38999938964844	331300
265	2021-08-10	214.47999572753906	214.75	211.42999267578125	211.9600067138672	211.9600067138672	290500
266	2021-08-11	212.1199951171875	212.85000610351562	210.55999755859375	211.74000549316406	211.74000549316406	259800
267	2021-08-12	212.0	212.35000610351562	209.92999267578125	210.3000030517578	210.3000030517578	288500
268	2021-08-13	209.8300018310547	210.41000366210938	208.7100067138672	209.44000244140625	209.44000244140625	583900
269	2021-08-16	209.02000427246094	210.6699981689453	207.64999389648438	210.60000610351562	210.60000610351562	491200
270	2021-08-17	210.6300048828125	212.19000244140625	208.72999572753906	211.5500030517578	211.5500030517578	344100
271	2021-08-18	210.7100067138672	211.16000366210938	208.58999633789062	208.7100067138672	208.7100067138672	519600
272	2021-08-19	208.6199951171875	212.49000549316406	208.17999267578125	211.83999633789062	211.83999633789062	520500
273	2021-08-20	212.4499969482422	214.1300048828125	211.1999969482422	213.0399932861328	213.0399932861328	528400
274	2021-08-23	213.52000427246094	215.3800048828125	211.97999572753906	214.69000244140625	214.69000244140625	438400
275	2021-08-24	215.1300048828125	215.72000122070312	213.00999450683594	213.36000061035156	213.36000061035156	318400
276	2021-08-25	213.86000061035156	213.97999572753906	211.3000030517578	211.9600067138672	211.9600067138672	351300
277	2021-08-26	211.17999267578125	213.22000122070312	210.92999267578125	212.72999572753906	212.72999572753906	360700
278	2021-08-27	212.47000122070312	215.10000610351562	212.02999877929688	214.66000366210938	214.66000366210938	342500
279	2021-08-30	215.1300048828125	217.00999450683594	214.8800048828125	216.14999389648438	216.14999389648438	287200
280	2021-08-31	216.6699981689453	217.07000732421875	214.99000549316406	216.25999450683594	216.25999450683594	524300
281	2021-09-01	216.8000030517578	219.83999633789062	216.5800018310547	218.50999450683594	218.50999450683594	467400
282	2021-09-02	218.9199981689453	220.77000427246094	217.49000549316406	220.5	220.5	395900
283	2021-09-03	219.9600067138672	222.08999633789062	219.52000427246094	220.22999572753906	220.22999572753906	347000
284	2021-09-07	220.39999389648438	220.94000244140625	218.2899932861328	220.25	220.25	280300
285	2021-09-08	221.0	223.27999877929688	219.72999572753906	222.72000122070312	222.72000122070312	384800
286	2021-09-09	223.42999267578125	224.8699951171875	221.5	221.89999389648438	221.89999389648438	390900
287	2021-09-10	222.6699981689453	223.49000549316406	220.35000610351562	221.1699981689453	221.1699981689453	424900
288	2021-09-13	222.67999267578125	223.72999572753906	220.0500030517578	221.0800018310547	221.0800018310547	413700
289	2021-09-14	221.0800018310547	222.8300018310547	219.5800018310547	221.9499969482422	221.9499969482422	462900
290	2021-09-15	222.19000244140625	224.9600067138672	221.44000244140625	224.27000427246094	224.27000427246094	396000
291	2021-09-16	224.30999755859375	225.24000549316406	223.25	224.72999572753906	224.72999572753906	376500
292	2021-09-17	224.3699951171875	224.52000427246094	217.5	218.77000427246094	218.77000427246094	1188100
293	2021-09-20	217.64999389648438	219.2100067138672	211.9199981689453	214.0800018310547	214.0800018310547	530400
294	2021-09-21	214.60000610351562	216.14999389648438	212.99000549316406	213.72000122070312	213.72000122070312	404500
295	2021-09-22	213.32000732421875	216.75999450683594	212.47999572753906	214.8699951171875	214.8699951171875	357000
296	2021-09-23	214.6699981689453	217.6999969482422	214.4499969482422	216.47999572753906	216.47999572753906	341000
297	2021-09-24	215.5399932861328	217.8300018310547	215.5399932861328	217.77000427246094	217.77000427246094	363100
298	2021-09-27	216.30999755859375	216.38999938964844	213.6999969482422	213.89999389648438	213.89999389648438	440100
299	2021-09-28	211.49000549316406	212.07000732421875	205.1300048828125	205.66000366210938	205.66000366210938	582000
300	2021-09-29	206.25	207.0800018310547	204.94000244140625	205.72999572753906	205.72999572753906	345500
301	2021-09-30	206.97000122070312	207.4600067138672	204.42999267578125	205.00999450683594	205.00999450683594	435700
302	2021-10-01	206.1699981689453	208.38999938964844	204.22999572753906	206.67999267578125	206.67999267578125	344700
303	2021-10-04	205.38999938964844	205.75	204.3000030517578	205.35000610351562	205.35000610351562	632100
304	2021-10-05	205.74000549316406	208.35000610351562	204.94000244140625	206.6300048828125	206.6300048828125	328500
305	2021-10-06	205.02999877929688	208.58999633789062	204.9499969482422	208.19000244140625	208.19000244140625	600300
306	2021-10-07	209.6699981689453	212.80999755859375	209.24000549316406	209.6300048828125	209.6300048828125	374900
307	2021-10-08	209.97999572753906	210.9600067138672	205.75	205.94000244140625	205.94000244140625	389200
308	2021-10-11	204.92999267578125	206.6300048828125	204.42999267578125	204.8300018310547	204.8300018310547	378600
309	2021-10-12	204.97999572753906	205.58999633789062	204.07000732421875	204.6699981689453	204.6699981689453	373300
310	2021-10-13	205.2100067138672	210.5800018310547	205.2100067138672	209.97000122070312	209.97000122070312	403000
311	2021-10-14	212.13999938964844	214.6999969482422	210.94000244140625	213.22999572753906	213.22999572753906	367600
312	2021-10-15	213.33999633789062	214.52000427246094	212.55999755859375	214.47000122070312	214.47000122070312	340400
313	2021-10-18	213.8300018310547	216.3800048828125	213.47000122070312	214.41000366210938	214.41000366210938	367900
314	2021-10-19	215.00999450683594	215.6699981689453	213.25	215.58999633789062	215.58999633789062	328100
315	2021-10-20	215.4600067138672	216.8699951171875	214.11000061035156	214.24000549316406	214.24000549316406	472700
316	2021-10-21	213.92999267578125	216.9600067138672	212.66000366210938	216.0800018310547	216.0800018310547	414000
317	2021-10-22	216.25	219.0399932861328	215.97999572753906	218.75	218.75	343300
318	2021-10-25	218.97000122070312	220.8000030517578	218.6999969482422	219.52000427246094	219.52000427246094	457200
319	2021-10-26	220.9600067138672	221.0	215.33999633789062	215.7100067138672	215.7100067138672	537400
320	2021-10-27	215.1999969482422	216.52000427246094	211.72999572753906	211.8300018310547	211.8300018310547	477500
321	2021-10-28	211.99000549316406	212.69000244140625	208.30999755859375	210.7100067138672	210.7100067138672	738900
322	2021-10-29	215.88999938964844	224.77000427246094	214.39999389648438	222.6699981689453	222.6699981689453	866500
323	2021-11-01	222.22000122070312	223.0800018310547	219.41000366210938	223.07000732421875	223.07000732421875	519900
324	2021-11-02	223.6999969482422	226.30999755859375	222.52999877929688	225.7100067138672	225.7100067138672	467000
325	2021-11-03	225.33999633789062	226.4600067138672	223.64999389648438	226.08999633789062	226.08999633789062	527400
326	2021-11-04	227.00999450683594	232.1199951171875	226.88999938964844	230.52999877929688	230.52999877929688	467500
327	2021-11-05	231.52000427246094	233.77000427246094	231.52000427246094	232.66000366210938	232.66000366210938	552100
328	2021-11-08	233.58999633789062	233.58999633789062	231.85000610351562	232.72000122070312	232.72000122070312	524200
329	2021-11-09	232.19000244140625	235.61000061035156	231.83999633789062	233.5800018310547	233.5800018310547	633400
330	2021-11-10	232.2100067138672	233.86000061035156	230.5500030517578	231.69000244140625	231.69000244140625	487500
331	2021-11-11	232.27999877929688	233.57000732421875	231.33999633789062	233.13999938964844	233.13999938964844	378800
332	2021-11-12	235.00999450683594	238.07000732421875	234.0399932861328	236.0500030517578	236.0500030517578	428300
333	2021-11-15	236.55999755859375	239.39999389648438	236.0	239.2100067138672	239.2100067138672	459500
334	2021-11-16	239.2100067138672	241.83999633789062	238.74000549316406	239.69000244140625	239.69000244140625	560400
335	2021-11-17	240.0399932861328	242.25	239.19000244140625	239.5	239.5	510800
336	2021-11-18	239.25	242.39999389648438	238.11000061035156	241.02000427246094	241.02000427246094	617000
337	2021-11-19	241.88999938964844	246.10000610351562	240.85000610351562	245.6999969482422	245.6999969482422	684700
338	2021-11-22	244.91000366210938	248.22000122070312	240.24000549316406	241.5	241.5	903800
339	2021-11-23	240.1300048828125	242.55999755859375	239.05999755859375	241.89999389648438	241.89999389648438	725800
340	2021-11-24	241.3000030517578	245.55999755859375	239.8300018310547	245.38999938964844	245.38999938964844	511300
341	2021-11-26	244.92999267578125	248.11000061035156	239.75999450683594	241.02000427246094	241.02000427246094	509700
342	2021-11-29	242.1199951171875	246.1699981689453	240.6300048828125	244.4600067138672	244.4600067138672	612300
343	2021-11-30	245.1300048828125	246.16000366210938	238.8000030517578	239.91000366210938	239.91000366210938	2866800
344	2021-12-01	240.25	242.4199981689453	236.75999450683594	238.14999389648438	238.14999389648438	750600
345	2021-12-02	238.47999572753906	242.0	236.8800048828125	240.72999572753906	240.72999572753906	828700
346	2021-12-03	241.41000366210938	241.72999572753906	236.5	238.61000061035156	238.61000061035156	797300