Volt/voltron/data/VRTX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	281.7799987792969	282.6400146484375	276.5	278.489990234375	278.489990234375	1837800
3	2020-07-27	280.8399963378906	285.57000732421875	277.67999267578125	284.2099914550781	284.2099914550781	1485100
4	2020-07-28	283.8299865722656	284.5899963378906	278.1400146484375	278.5199890136719	278.5199890136719	1098400
5	2020-07-29	280.2799987792969	281.5899963378906	278.0899963378906	278.7200012207031	278.7200012207031	1091200
6	2020-07-30	275.0799865722656	282.2799987792969	274.6600036621094	279.3999938964844	279.3999938964844	1538400
7	2020-07-31	278.8800048828125	283.0	268.25	272.0	272.0	2983400
8	2020-08-03	274.20001220703125	280.5899963378906	274.0	279.5199890136719	279.5199890136719	1716300
9	2020-08-04	279.2300109863281	280.57000732421875	274.0299987792969	275.7099914550781	275.7099914550781	1288400
10	2020-08-05	275.4100036621094	275.75	271.1600036621094	273.2300109863281	273.2300109863281	1329800
11	2020-08-06	269.29998779296875	273.8800048828125	268.5799865722656	273.3399963378906	273.3399963378906	1141900
12	2020-08-07	273.4800109863281	277.20001220703125	269.95001220703125	272.989990234375	272.989990234375	1006000
13	2020-08-10	271.5799865722656	272.2900085449219	265.0899963378906	268.7300109863281	268.7300109863281	1186700
14	2020-08-11	266.0	267.989990234375	261.29998779296875	261.8599853515625	261.8599853515625	1370100
15	2020-08-12	263.0799865722656	271.3500061035156	262.8699951171875	270.8500061035156	270.8500061035156	1262600
16	2020-08-13	270.05999755859375	272.7300109863281	266.8699951171875	267.1499938964844	267.1499938964844	979200
17	2020-08-14	268.2900085449219	269.95001220703125	265.79998779296875	267.2900085449219	267.2900085449219	1008300
18	2020-08-17	267.8999938964844	274.1700134277344	267.8399963378906	273.8399963378906	273.8399963378906	985000
19	2020-08-18	275.0	275.0	269.260009765625	271.30999755859375	271.30999755859375	887100
20	2020-08-19	270.8500061035156	273.989990234375	269.5299987792969	270.07000732421875	270.07000732421875	996500
21	2020-08-20	270.6700134277344	272.0899963378906	268.6000061035156	271.42999267578125	271.42999267578125	1117700
22	2020-08-21	271.7300109863281	273.1099853515625	267.989990234375	271.2799987792969	271.2799987792969	1064100
23	2020-08-24	269.8999938964844	271.94000244140625	263.4700012207031	267.42999267578125	267.42999267578125	1037300
24	2020-08-25	268.1700134277344	273.32000732421875	266.2300109863281	272.3500061035156	272.3500061035156	1316200
25	2020-08-26	272.8599853515625	272.8599853515625	268.82000732421875	271.2900085449219	271.2900085449219	857500
26	2020-08-27	272.95001220703125	275.6300048828125	269.7200012207031	274.3399963378906	274.3399963378906	961000
27	2020-08-28	272.94000244140625	275.260009765625	268.1000061035156	269.9599914550781	269.9599914550781	813500
28	2020-08-31	270.3500061035156	279.739990234375	270.0	279.1199951171875	279.1199951171875	1310900
29	2020-09-01	277.8699951171875	279.9599914550781	271.7699890136719	275.489990234375	275.489990234375	1252800
30	2020-09-02	275.6400146484375	283.45001220703125	273.7200012207031	281.8900146484375	281.8900146484375	1352400
31	2020-09-03	281.8599853515625	281.8599853515625	265.25	267.4200134277344	267.4200134277344	1619600
32	2020-09-04	267.8399963378906	269.9100036621094	263.010009765625	266.5	266.5	1514800
33	2020-09-08	261.7799987792969	264.8399963378906	258.0	258.6099853515625	258.6099853515625	1264600
34	2020-09-09	261.1099853515625	264.3599853515625	259.0400085449219	263.0400085449219	263.0400085449219	1829100
35	2020-09-10	262.95001220703125	263.5799865722656	253.97000122070312	255.64999389648438	255.64999389648438	1231700
36	2020-09-11	257.8399963378906	262.0799865722656	255.77000427246094	257.9599914550781	257.9599914550781	1169700
37	2020-09-14	261.239990234375	268.3999938964844	260.8699951171875	264.79998779296875	264.79998779296875	1200500
38	2020-09-15	266.7699890136719	267.8800048828125	264.239990234375	266.8500061035156	266.8500061035156	1217100
39	2020-09-16	271.0	273.54998779296875	267.30999755859375	267.54998779296875	267.54998779296875	1387500
40	2020-09-17	258.9800109863281	273.239990234375	258.82000732421875	271.4599914550781	271.4599914550781	1763600
41	2020-09-18	273.29998779296875	273.5899963378906	257.4200134277344	265.3900146484375	265.3900146484375	2179500
42	2020-09-21	264.1400146484375	264.94000244140625	259.2699890136719	264.0	264.0	1150500
43	2020-09-22	263.6600036621094	268.0	260.3800048828125	267.5799865722656	267.5799865722656	817500
44	2020-09-23	267.8699951171875	270.0799865722656	262.75	263.82000732421875	263.82000732421875	864300
45	2020-09-24	262.1400146484375	263.8999938964844	257.5	263.1300048828125	263.1300048828125	1422500
46	2020-09-25	264.1000061035156	268.9100036621094	260.5199890136719	268.17999267578125	268.17999267578125	1345800
47	2020-09-28	269.8999938964844	270.5799865722656	264.2300109863281	267.7300109863281	267.7300109863281	1103300
48	2020-09-29	267.82000732421875	271.67999267578125	266.3800048828125	270.30999755859375	270.30999755859375	891700
49	2020-09-30	271.3299865722656	274.6600036621094	269.4599914550781	272.1199951171875	272.1199951171875	1382800
50	2020-10-01	272.8999938964844	275.3999938964844	270.6499938964844	273.510009765625	273.510009765625	932500
51	2020-10-02	269.3399963378906	272.7900085449219	260.1300048828125	260.79998779296875	260.79998779296875	1339100
52	2020-10-05	262.8599853515625	269.07000732421875	261.70001220703125	268.9800109863281	268.9800109863281	1302900
53	2020-10-06	269.8900146484375	270.5	260.260009765625	260.9800109863281	260.9800109863281	1022800
54	2020-10-07	263.17999267578125	266.5	262.1000061035156	265.82000732421875	265.82000732421875	764200
55	2020-10-08	267.1600036621094	268.9200134277344	264.9100036621094	268.5299987792969	268.5299987792969	777700
56	2020-10-09	268.8699951171875	270.0799865722656	266.239990234375	269.95001220703125	269.95001220703125	877700
57	2020-10-12	273.1400146484375	277.3299865722656	269.5799865722656	274.6000061035156	274.6000061035156	1331200
58	2020-10-13	275.8800048828125	280.989990234375	274.4800109863281	276.0899963378906	276.0899963378906	1087900
59	2020-10-14	275.19000244140625	275.75	269.7900085449219	271.4599914550781	271.4599914550781	1026800
60	2020-10-15	227.5500030517578	232.4600067138672	213.1699981689453	215.27999877929688	215.27999877929688	17493000
61	2020-10-16	217.7899932861328	225.0	217.19000244140625	218.0800018310547	218.0800018310547	5956100
62	2020-10-19	219.0800018310547	225.97000122070312	217.25	220.50999450683594	220.50999450683594	3789600
63	2020-10-20	222.0	222.6199951171875	214.47999572753906	214.5399932861328	214.5399932861328	2924300
64	2020-10-21	215.88999938964844	217.92999267578125	209.16000366210938	211.3800048828125	211.3800048828125	2775700
65	2020-10-22	210.3699951171875	214.74000549316406	208.22999572753906	210.0800018310547	210.0800018310547	2380500
66	2020-10-23	212.19000244140625	213.50999450683594	209.07000732421875	211.5800018310547	211.5800018310547	1715600
67	2020-10-26	209.75	210.5399932861328	204.85000610351562	207.14999389648438	207.14999389648438	2087500
68	2020-10-27	208.35000610351562	213.5800018310547	206.7899932861328	212.19000244140625	212.19000244140625	2756100
69	2020-10-28	212.0	214.24000549316406	208.25	208.33999633789062	208.33999633789062	2221200
70	2020-10-29	209.00999450683594	210.3800048828125	205.0	207.00999450683594	207.00999450683594	1930800
71	2020-10-30	205.92999267578125	211.63999938964844	203.50999450683594	208.36000061035156	208.36000061035156	2829400
72	2020-11-02	211.13999938964844	211.4499969482422	202.57000732421875	207.4199981689453	207.4199981689453	1877700
73	2020-11-03	208.9199981689453	214.8800048828125	208.0	211.13999938964844	211.13999938964844	1892000
74	2020-11-04	218.27000427246094	223.77000427246094	214.22000122070312	215.08999633789062	215.08999633789062	3778600
75	2020-11-05	220.0800018310547	220.9199981689453	216.22000122070312	219.47999572753906	219.47999572753906	2347200
76	2020-11-06	219.1199951171875	221.72000122070312	216.36000061035156	220.27999877929688	220.27999877929688	1707900
77	2020-11-09	224.41000366210938	229.0800018310547	221.5	222.85000610351562	222.85000610351562	2478300
78	2020-11-10	223.77000427246094	224.74000549316406	215.05999755859375	215.35000610351562	215.35000610351562	1917500
79	2020-11-11	217.1199951171875	218.8000030517578	213.64999389648438	216.72000122070312	216.72000122070312	1647200
80	2020-11-12	217.0500030517578	221.32000732421875	216.89999389648438	218.30999755859375	218.30999755859375	2143900
81	2020-11-13	222.27999877929688	227.27000427246094	219.63999938964844	225.52000427246094	225.52000427246094	1695100
82	2020-11-16	225.99000549316406	227.36000061035156	221.7899932861328	224.27000427246094	224.27000427246094	1706800
83	2020-11-17	222.72000122070312	223.42999267578125	218.22999572753906	222.9600067138672	222.9600067138672	1750500
84	2020-11-18	222.7100067138672	223.77000427246094	216.33999633789062	216.35000610351562	216.35000610351562	2500400
85	2020-11-19	216.4199981689453	218.13999938964844	211.39999389648438	211.97000122070312	211.97000122070312	2604100
86	2020-11-20	212.35000610351562	217.22999572753906	210.0399932861328	215.2100067138672	215.2100067138672	2239200
87	2020-11-23	216.77999877929688	218.2899932861328	214.13999938964844	217.8699951171875	217.8699951171875	1851000
88	2020-11-24	215.52999877929688	219.47000122070312	215.1300048828125	216.5	216.5	2179600
89	2020-11-25	217.8699951171875	220.5399932861328	215.83999633789062	218.10000610351562	218.10000610351562	2033300
90	2020-11-27	219.61000061035156	226.72000122070312	219.61000061035156	226.7100067138672	226.7100067138672	1052800
91	2020-11-30	231.0	232.1699981689453	224.3000030517578	227.75	227.75	4585300
92	2020-12-01	227.47000122070312	230.55999755859375	226.02000427246094	230.3000030517578	230.3000030517578	1762000
93	2020-12-02	230.3000030517578	232.4499969482422	226.32000732421875	226.6999969482422	226.6999969482422	1864200
94	2020-12-03	226.0	229.0500030517578	224.7100067138672	226.8699951171875	226.8699951171875	1291600
95	2020-12-04	227.3000030517578	230.2100067138672	225.58999633789062	228.32000732421875	228.32000732421875	948900
96	2020-12-07	231.0	231.4199981689453	225.1199951171875	227.05999755859375	227.05999755859375	1219700
97	2020-12-08	228.80999755859375	230.1999969482422	225.39999389648438	229.8300018310547	229.8300018310547	1329800
98	2020-12-09	230.0	231.0	221.30999755859375	224.3800048828125	224.3800048828125	1992100
99	2020-12-10	224.80999755859375	224.88999938964844	221.6999969482422	224.0399932861328	224.0399932861328	1462600
100	2020-12-11	224.10000610351562	224.55999755859375	220.92999267578125	224.1699981689453	224.1699981689453	1476000
101	2020-12-14	226.7899932861328	233.47000122070312	226.42999267578125	228.1300048828125	228.1300048828125	2220200
102	2020-12-15	229.6999969482422	230.60000610351562	226.0	228.80999755859375	228.80999755859375	1188800
103	2020-12-16	229.66000366210938	232.75	228.5500030517578	232.11000061035156	232.11000061035156	1708700
104	2020-12-17	233.0	237.35000610351562	232.32000732421875	236.9199981689453	236.9199981689453	1992800
105	2020-12-18	238.5399932861328	239.7100067138672	234.47000122070312	236.72000122070312	236.72000122070312	2929300
106	2020-12-21	233.02000427246094	235.5800018310547	228.8000030517578	234.5500030517578	234.5500030517578	1567200
107	2020-12-22	235.00999450683594	235.8000030517578	232.35000610351562	234.89999389648438	234.89999389648438	1127800
108	2020-12-23	235.39999389648438	238.57000732421875	234.0800018310547	235.83999633789062	235.83999633789062	1012900
109	2020-12-24	237.1699981689453	237.5	233.47999572753906	234.4600067138672	234.4600067138672	451700
110	2020-12-28	235.39999389648438	236.47999572753906	232.1999969482422	232.47000122070312	232.47000122070312	903200
111	2020-12-29	233.94000244140625	236.55999755859375	232.9600067138672	233.49000549316406	233.49000549316406	656600
112	2020-12-30	235.0	237.00999450683594	232.07000732421875	232.67999267578125	232.67999267578125	819100
113	2020-12-31	232.35000610351562	237.5	230.3300018310547	236.33999633789062	236.33999633789062	1161100
114	2021-01-04	237.91000366210938	238.0800018310547	226.27000427246094	229.42999267578125	229.42999267578125	2117700
115	2021-01-05	228.83999633789062	229.9199981689453	225.08999633789062	228.5800018310547	228.5800018310547	1730500
116	2021-01-06	225.10000610351562	227.50999450683594	222.30999755859375	226.64999389648438	226.64999389648438	2306700
117	2021-01-07	227.89999389648438	233.97000122070312	227.1999969482422	232.89999389648438	232.89999389648438	1503800
118	2021-01-08	233.86000061035156	237.75999450683594	233.00999450683594	237.0	237.0	1231200
119	2021-01-11	235.5800018310547	236.47000122070312	227.3800048828125	234.63999938964844	234.63999938964844	2263100
120	2021-01-12	234.8000030517578	238.25999450683594	228.74000549316406	229.3800048828125	229.3800048828125	1816900
121	2021-01-13	230.1999969482422	231.05999755859375	226.94000244140625	227.10000610351562	227.10000610351562	1809600
122	2021-01-14	228.22000122070312	228.39999389648438	224.6999969482422	226.1199951171875	226.1199951171875	1727800
123	2021-01-15	226.58999633789062	227.60000610351562	224.38999938964844	225.5500030517578	225.5500030517578	2241900
124	2021-01-19	227.0	233.8800048828125	223.30999755859375	231.91000366210938	231.91000366210938	2044800
125	2021-01-20	233.2899932861328	239.36000061035156	231.17999267578125	236.6999969482422	236.6999969482422	1608800
126	2021-01-21	237.05999755859375	239.75	232.77999877929688	238.63999938964844	238.63999938964844	1624000
127	2021-01-22	237.25	241.8300018310547	236.99000549316406	237.58999633789062	237.58999633789062	1258200
128	2021-01-25	240.99000549316406	242.99000549316406	239.0500030517578	241.30999755859375	241.30999755859375	1828600
129	2021-01-26	240.42999267578125	241.97999572753906	236.24000549316406	237.63999938964844	237.63999938964844	1629200
130	2021-01-27	234.0	234.0	224.6999969482422	225.25	225.25	2546200
131	2021-01-28	226.8000030517578	234.9600067138672	226.57000732421875	230.0399932861328	230.0399932861328	1593500
132	2021-01-29	229.4499969482422	232.9199981689453	227.55999755859375	229.0800018310547	229.0800018310547	2029500
133	2021-02-01	231.0	232.3800048828125	226.17999267578125	231.77000427246094	231.77000427246094	1927900
134	2021-02-02	225.8000030517578	227.89999389648438	216.13999938964844	217.3300018310547	217.3300018310547	6292900
135	2021-02-03	218.4199981689453	219.08999633789062	210.99000549316406	211.0	211.0	3830200
136	2021-02-04	213.35000610351562	214.7899932861328	211.64999389648438	213.7100067138672	213.7100067138672	2908100
137	2021-02-05	214.5	217.5500030517578	212.25999450683594	215.25999450683594	215.25999450683594	2740500
138	2021-02-08	217.1300048828125	218.22000122070312	213.5399932861328	214.3699951171875	214.3699951171875	2141500
139	2021-02-09	214.4499969482422	215.58999633789062	212.57000732421875	213.82000732421875	213.82000732421875	1624900
140	2021-02-10	215.97999572753906	216.3000030517578	212.02000427246094	212.52999877929688	212.52999877929688	1863000
141	2021-02-11	212.47999572753906	212.88999938964844	209.72000122070312	210.5	210.5	1893700
142	2021-02-12	210.82000732421875	214.36000061035156	210.22000122070312	213.97999572753906	213.97999572753906	1798200
143	2021-02-16	213.8000030517578	214.41000366210938	208.61000061035156	210.27000427246094	210.27000427246094	2509700
144	2021-02-17	209.5800018310547	215.0	208.5	214.85000610351562	214.85000610351562	2086700
145	2021-02-18	213.55999755859375	213.75999450683594	209.5800018310547	209.8300018310547	209.8300018310547	2126400
146	2021-02-19	210.0	211.72999572753906	206.7899932861328	207.02000427246094	207.02000427246094	2231200
147	2021-02-22	206.72000122070312	216.22000122070312	204.6199951171875	214.9600067138672	214.9600067138672	3671900
148	2021-02-23	215.1999969482422	217.69000244140625	211.6699981689453	216.44000244140625	216.44000244140625	2600900
149	2021-02-24	215.82000732421875	220.4199981689453	214.72000122070312	217.0399932861328	217.0399932861328	1775800
150	2021-02-25	215.8000030517578	217.39999389648438	210.5	212.97999572753906	212.97999572753906	1830600
151	2021-02-26	214.6699981689453	215.5	209.33999633789062	212.5500030517578	212.5500030517578	3083300
152	2021-03-01	212.67999267578125	213.69000244140625	209.3800048828125	210.3800048828125	210.3800048828125	1845000
153	2021-03-02	211.80999755859375	214.1300048828125	211.4499969482422	212.05999755859375	212.05999755859375	2491300
154	2021-03-03	212.0	213.27999877929688	208.05999755859375	208.44000244140625	208.44000244140625	2478400
155	2021-03-04	207.3000030517578	213.10000610351562	205.85000610351562	207.7899932861328	207.7899932861328	2273300
156	2021-03-05	208.22999572753906	212.60000610351562	206.38999938964844	211.97999572753906	211.97999572753906	1704700
157	2021-03-08	212.27000427246094	219.3000030517578	211.75999450683594	213.5800018310547	213.5800018310547	3426600
158	2021-03-09	217.2899932861328	219.1300048828125	213.86000061035156	214.0399932861328	214.0399932861328	2276700
159	2021-03-10	217.3000030517578	217.72000122070312	211.55999755859375	214.2899932861328	214.2899932861328	1938600
160	2021-03-11	214.7100067138672	217.67999267578125	214.30999755859375	215.14999389648438	215.14999389648438	1625500
161	2021-03-12	214.33999633789062	214.89999389648438	211.25999450683594	214.3300018310547	214.3300018310547	1162600
162	2021-03-15	213.7100067138672	219.85000610351562	213.47999572753906	219.64999389648438	219.64999389648438	1577700
163	2021-03-16	220.6300048828125	220.6300048828125	216.72000122070312	218.99000549316406	218.99000549316406	1367500
164	2021-03-17	217.16000366210938	217.8800048828125	214.14999389648438	217.0800018310547	217.0800018310547	1195500
165	2021-03-18	214.1300048828125	216.25	212.64999389648438	213.36000061035156	213.36000061035156	1620400
166	2021-03-19	214.44000244140625	216.92999267578125	213.27999877929688	216.11000061035156	216.11000061035156	2098600
167	2021-03-22	215.83999633789062	220.3300018310547	215.25	218.82000732421875	218.82000732421875	1934300
168	2021-03-23	219.8300018310547	219.85000610351562	212.11000061035156	213.58999633789062	213.58999633789062	1620700
169	2021-03-24	213.61000061035156	214.50999450683594	209.41000366210938	211.5399932861328	211.5399932861328	1522000
170	2021-03-25	213.16000366210938	213.60000610351562	209.7100067138672	212.36000061035156	212.36000061035156	2292300
171	2021-03-26	212.5	214.9600067138672	209.22000122070312	214.63999938964844	214.63999938964844	2848400
172	2021-03-29	213.92999267578125	218.4600067138672	212.2100067138672	216.7100067138672	216.7100067138672	1531500
173	2021-03-30	214.75	215.5	212.3699951171875	212.99000549316406	212.99000549316406	1272500
174	2021-03-31	213.3800048828125	216.05999755859375	212.8699951171875	214.88999938964844	214.88999938964844	1523300
175	2021-04-01	215.88999938964844	216.02000427246094	212.3000030517578	213.0399932861328	213.0399932861328	2071400
176	2021-04-05	214.3800048828125	215.61000061035156	213.17999267578125	215.32000732421875	215.32000732421875	2050000
177	2021-04-06	215.5	216.4600067138672	213.14999389648438	215.3000030517578	215.3000030517578	1926000
178	2021-04-07	215.7100067138672	218.47000122070312	211.6999969482422	212.72000122070312	212.72000122070312	1515400
179	2021-04-08	214.17999267578125	216.0500030517578	209.9499969482422	210.27999877929688	210.27999877929688	2259400
180	2021-04-09	210.5	213.82000732421875	209.52999877929688	213.35000610351562	213.35000610351562	1533600
181	2021-04-12	212.67999267578125	214.4499969482422	211.2100067138672	213.60000610351562	213.60000610351562	1468000
182	2021-04-13	214.61000061035156	218.6999969482422	214.4600067138672	215.94000244140625	215.94000244140625	1628700
183	2021-04-14	216.16000366210938	220.25	216.16000366210938	217.1300048828125	217.1300048828125	1564700
184	2021-04-15	218.52000427246094	222.35000610351562	218.0	221.10000610351562	221.10000610351562	1686500
185	2021-04-16	222.33999633789062	222.77999877929688	219.24000549316406	219.38999938964844	219.38999938964844	1917500
186	2021-04-19	220.86000061035156	222.58999633789062	218.14999389648438	219.17999267578125	219.17999267578125	1510900
187	2021-04-20	218.83999633789062	222.0	218.14999389648438	220.16000366210938	220.16000366210938	1370500
188	2021-04-21	220.7899932861328	221.47999572753906	217.82000732421875	219.75999450683594	219.75999450683594	1173400
189	2021-04-22	217.11000061035156	218.92999267578125	214.0	215.97999572753906	215.97999572753906	1777600
190	2021-04-23	217.07000732421875	218.80999755859375	215.77000427246094	217.89999389648438	217.89999389648438	1205100
191	2021-04-26	217.74000549316406	218.27999877929688	214.4600067138672	216.97000122070312	216.97000122070312	1303400
192	2021-04-27	217.10000610351562	218.14999389648438	215.0	215.52999877929688	215.52999877929688	1223900
193	2021-04-28	215.67999267578125	215.72000122070312	212.80999755859375	213.47999572753906	213.47999572753906	1426800
194	2021-04-29	213.60000610351562	213.8000030517578	210.27000427246094	211.86000061035156	211.86000061035156	1656000
195	2021-04-30	213.33999633789062	221.41000366210938	213.0	218.1999969482422	218.1999969482422	2592700
196	2021-05-03	217.27000427246094	219.69000244140625	216.6999969482422	217.9499969482422	217.9499969482422	1367000
197	2021-05-04	217.5399932861328	217.5399932861328	211.75999450683594	214.85000610351562	214.85000610351562	1772600
198	2021-05-05	214.85000610351562	215.83999633789062	213.24000549316406	213.8699951171875	213.8699951171875	1254800
199	2021-05-06	212.25	213.5800018310547	211.05999755859375	213.16000366210938	213.16000366210938	1184100
200	2021-05-07	214.36000061035156	216.77000427246094	213.80999755859375	215.00999450683594	215.00999450683594	1232000
201	2021-05-10	215.6300048828125	216.27999877929688	212.75	212.89999389648438	212.89999389648438	1269700
202	2021-05-11	211.8000030517578	214.02000427246094	211.38999938964844	213.0	213.0	1330200
203	2021-05-12	212.05999755859375	215.6699981689453	211.74000549316406	212.67999267578125	212.67999267578125	1198000
204	2021-05-13	212.69000244140625	215.02000427246094	212.3300018310547	214.35000610351562	214.35000610351562	1077100
205	2021-05-14	215.10000610351562	218.17999267578125	213.2899932861328	217.08999633789062	217.08999633789062	1428200
206	2021-05-17	215.6199951171875	217.64999389648438	214.8000030517578	216.35000610351562	216.35000610351562	933000
207	2021-05-18	216.89999389648438	218.05999755859375	214.3800048828125	214.64999389648438	214.64999389648438	1336900
208	2021-05-19	213.1999969482422	214.17999267578125	211.0	214.0500030517578	214.0500030517578	1117400
209	2021-05-20	213.92999267578125	218.97000122070312	213.39999389648438	216.61000061035156	216.61000061035156	1417500
210	2021-05-21	217.2899932861328	218.4199981689453	213.0	213.42999267578125	213.42999267578125	1618800
211	2021-05-24	215.02000427246094	215.6999969482422	210.99000549316406	211.22000122070312	211.22000122070312	1505300
212	2021-05-25	211.41000366210938	212.05999755859375	207.47999572753906	208.75999450683594	208.75999450683594	1707200
213	2021-05-26	209.6300048828125	209.6300048828125	206.13999938964844	206.8000030517578	206.8000030517578	1485000
214	2021-05-27	207.0399932861328	207.44000244140625	204.6199951171875	207.30999755859375	207.30999755859375	2194900
215	2021-05-28	208.77999877929688	211.77999877929688	208.3000030517578	208.6300048828125	208.6300048828125	1724900
216	2021-06-01	209.49000549316406	210.1999969482422	207.1999969482422	209.6699981689453	209.6699981689453	1808700
217	2021-06-02	210.0	212.2100067138672	208.4499969482422	210.3800048828125	210.3800048828125	1559000
218	2021-06-03	209.0399932861328	211.47999572753906	208.5	211.14999389648438	211.14999389648438	1447600
219	2021-06-04	211.67999267578125	212.97999572753906	209.38999938964844	209.92999267578125	209.92999267578125	1601800
220	2021-06-07	210.5800018310547	211.57000732421875	208.6199951171875	209.16000366210938	209.16000366210938	2258900
221	2021-06-08	210.6999969482422	213.1699981689453	209.1300048828125	211.1300048828125	211.1300048828125	1917200
222	2021-06-09	212.0	215.47000122070312	211.5500030517578	213.55999755859375	213.55999755859375	1599900
223	2021-06-10	213.82000732421875	217.25999450683594	211.27999877929688	216.77000427246094	216.77000427246094	2623200
224	2021-06-11	194.0399932861328	200.0500030517578	192.8800048828125	193.02000427246094	193.02000427246094	13725100
225	2021-06-14	195.66000366210938	196.32000732421875	192.6300048828125	194.8000030517578	194.8000030517578	3399200
226	2021-06-15	195.91000366210938	196.0	188.00999450683594	188.97000122070312	188.97000122070312	4608900
227	2021-06-16	189.57000732421875	192.5500030517578	187.1999969482422	187.49000549316406	187.49000549316406	2796400
228	2021-06-17	187.49000549316406	189.1699981689453	185.63999938964844	188.36000061035156	188.36000061035156	4314200
229	2021-06-18	188.52000427246094	188.83999633789062	185.8800048828125	187.85000610351562	187.85000610351562	3517900
230	2021-06-21	188.11000061035156	190.85000610351562	187.47999572753906	187.6999969482422	187.6999969482422	2027200
231	2021-06-22	188.1300048828125	188.94000244140625	185.3300018310547	188.8699951171875	188.8699951171875	1879500
232	2021-06-23	188.19000244140625	189.77999877929688	187.08999633789062	187.52000427246094	187.52000427246094	1930600
233	2021-06-24	188.60000610351562	193.27999877929688	188.2899932861328	191.94000244140625	191.94000244140625	2482100
234	2021-06-25	192.0	194.77999877929688	191.02000427246094	194.33999633789062	194.33999633789062	5671600
235	2021-06-28	197.0	198.72999572753906	194.4199981689453	197.82000732421875	197.82000732421875	2803900
236	2021-06-29	197.33999633789062	198.8000030517578	196.57000732421875	196.77999877929688	196.77999877929688	2645900
237	2021-06-30	196.82000732421875	202.22000122070312	196.2100067138672	201.6300048828125	201.6300048828125	2572900
238	2021-07-01	201.25999450683594	202.42999267578125	199.86000061035156	202.2100067138672	202.2100067138672	2551800
239	2021-07-02	203.19000244140625	203.24000549316406	200.30999755859375	200.5399932861328	200.5399932861328	1402300
240	2021-07-06	201.47000122070312	201.89999389648438	199.97000122070312	200.0500030517578	200.0500030517578	1947300
241	2021-07-07	199.7899932861328	200.44000244140625	197.2100067138672	198.99000549316406	198.99000549316406	2308500
242	2021-07-08	197.39999389648438	198.99000549316406	196.3000030517578	197.74000549316406	197.74000549316406	1806700
243	2021-07-09	197.5500030517578	198.7100067138672	196.42999267578125	198.16000366210938	198.16000366210938	948300
244	2021-07-12	198.0	198.4600067138672	197.1999969482422	198.33999633789062	198.33999633789062	2074900
245	2021-07-13	198.16000366210938	200.44000244140625	197.36000061035156	198.3300018310547	198.3300018310547	1685900
246	2021-07-14	197.50999450683594	199.02000427246094	195.75	197.88999938964844	197.88999938964844	1655000
247	2021-07-15	196.7899932861328	200.16000366210938	195.85000610351562	200.08999633789062	200.08999633789062	2452800
248	2021-07-16	200.60000610351562	204.4600067138672	199.25999450683594	202.27999877929688	202.27999877929688	3066500
249	2021-07-19	202.16000366210938	204.25999450683594	198.3300018310547	199.24000549316406	199.24000549316406	1897500
250	2021-07-20	195.0	196.99000549316406	193.8800048828125	196.5500030517578	196.5500030517578	3487800
251	2021-07-21	196.0800018310547	197.2100067138672	194.4499969482422	196.27000427246094	196.27000427246094	1382600
252	2021-07-22	195.39999389648438	196.57000732421875	195.0	196.02000427246094	196.02000427246094	1295100
253	2021-07-23	196.72000122070312	203.52000427246094	195.5	200.5	200.5	2887400
254	2021-07-26	199.42999267578125	202.41000366210938	198.25999450683594	198.92999267578125	198.92999267578125	4010700
255	2021-07-27	199.85000610351562	203.10000610351562	198.66000366210938	202.85000610351562	202.85000610351562	1822500
256	2021-07-28	202.85000610351562	204.8800048828125	201.0500030517578	202.24000549316406	202.24000549316406	1258500
257	2021-07-29	202.72999572753906	202.94000244140625	198.8300018310547	200.3800048828125	200.3800048828125	1397000
258	2021-07-30	201.5399932861328	203.4600067138672	197.30999755859375	201.5800018310547	201.5800018310547	2132900
259	2021-08-02	200.64999389648438	201.27000427246094	197.4499969482422	198.32000732421875	198.32000732421875	2809600
260	2021-08-03	198.58999633789062	200.7100067138672	198.02999877929688	200.0500030517578	200.0500030517578	2060100
261	2021-08-04	200.0	202.0	199.11000061035156	199.58999633789062	199.58999633789062	2612200
262	2021-08-05	200.25999450683594	203.1300048828125	199.72999572753906	202.99000549316406	202.99000549316406	1975500
263	2021-08-06	202.99000549316406	204.0	200.52999877929688	200.6699981689453	200.6699981689453	1542200
264	2021-08-09	201.3800048828125	201.5399932861328	198.6300048828125	200.39999389648438	200.39999389648438	2314400
265	2021-08-10	200.5	200.66000366210938	195.33999633789062	196.4600067138672	196.4600067138672	2891700
266	2021-08-11	196.82000732421875	199.27999877929688	194.52999877929688	195.25	195.25	4204300
267	2021-08-12	195.72000122070312	196.35000610351562	193.8800048828125	194.80999755859375	194.80999755859375	3580200
268	2021-08-13	195.0	195.7100067138672	193.6999969482422	194.36000061035156	194.36000061035156	3231900
269	2021-08-16	194.6699981689453	194.9499969482422	189.61000061035156	190.97000122070312	190.97000122070312	3548900
270	2021-08-17	189.47000122070312	198.58999633789062	188.83999633789062	198.44000244140625	198.44000244140625	2082200
271	2021-08-18	198.72000122070312	198.72000122070312	194.67999267578125	194.77000427246094	194.77000427246094	1120200
272	2021-08-19	194.3000030517578	197.9199981689453	194.3000030517578	195.0399932861328	195.0399932861328	1140900
273	2021-08-20	195.60000610351562	198.61000061035156	194.3000030517578	195.85000610351562	195.85000610351562	974700
274	2021-08-23	197.27000427246094	200.5	196.13999938964844	198.39999389648438	198.39999389648438	1125800
275	2021-08-24	198.82000732421875	200.16000366210938	196.67999267578125	199.72999572753906	199.72999572753906	880100
276	2021-08-25	199.58999633789062	202.1699981689453	198.08999633789062	201.3300018310547	201.3300018310547	1192700
277	2021-08-26	200.94000244140625	202.74000549316406	197.91000366210938	198.25	198.25	1134700
278	2021-08-27	198.14999389648438	202.77000427246094	195.85000610351562	199.9199981689453	199.9199981689453	1290000
279	2021-08-30	199.3000030517578	201.55999755859375	198.6999969482422	199.49000549316406	199.49000549316406	1119600
280	2021-08-31	200.2100067138672	200.35000610351562	198.14999389648438	200.2899932861328	200.2899932861328	1889700
281	2021-09-01	200.6199951171875	202.5500030517578	196.35000610351562	197.13999938964844	197.13999938964844	1450700
282	2021-09-02	198.05999755859375	199.8000030517578	196.60000610351562	199.22000122070312	199.22000122070312	1240100
283	2021-09-03	198.5	199.17999267578125	196.66000366210938	198.0500030517578	198.0500030517578	985400
284	2021-09-07	196.1999969482422	197.0500030517578	192.0	192.1999969482422	192.1999969482422	1714000
285	2021-09-08	191.80999755859375	193.39999389648438	191.05999755859375	191.3699951171875	191.3699951171875	940300
286	2021-09-09	189.4199981689453	190.1999969482422	188.0500030517578	188.08999633789062	188.08999633789062	1449900
287	2021-09-10	188.1699981689453	190.14999389648438	186.14999389648438	188.57000732421875	188.57000732421875	1375500
288	2021-09-13	190.07000732421875	193.25	189.61000061035156	190.72000122070312	190.72000122070312	972700
289	2021-09-14	190.86000061035156	191.75	188.2100067138672	188.41000366210938	188.41000366210938	960700
290	2021-09-15	188.47000122070312	190.60000610351562	188.4199981689453	188.86000061035156	188.86000061035156	1599100
291	2021-09-16	188.85000610351562	189.5399932861328	185.44000244140625	187.10000610351562	187.10000610351562	1548200
292	2021-09-17	186.24000549316406	188.5399932861328	184.77999877929688	188.3000030517578	188.3000030517578	2214200
293	2021-09-20	186.88999938964844	188.88999938964844	185.07000732421875	185.6699981689453	185.6699981689453	1874400
294	2021-09-21	186.1699981689453	187.49000549316406	185.11000061035156	185.8000030517578	185.8000030517578	913500
295	2021-09-22	186.1199951171875	186.44000244140625	182.60000610351562	184.27000427246094	184.27000427246094	1376000
296	2021-09-23	184.6199951171875	186.5	184.5	185.08999633789062	185.08999633789062	1076300
297	2021-09-24	185.3000030517578	185.3000030517578	181.97999572753906	183.61000061035156	183.61000061035156	1159800
298	2021-09-27	183.1999969482422	184.0500030517578	181.4499969482422	183.41000366210938	183.41000366210938	1469900
299	2021-09-28	182.39999389648438	183.32000732421875	180.02000427246094	181.60000610351562	181.60000610351562	1589100
300	2021-09-29	182.1699981689453	184.25	181.9600067138672	182.22000122070312	182.22000122070312	1100800
301	2021-09-30	182.47999572753906	184.2100067138672	181.3699951171875	181.38999938964844	181.38999938964844	1322100
302	2021-10-01	180.16000366210938	181.14999389648438	178.35000610351562	180.35000610351562	180.35000610351562	1355800
303	2021-10-04	179.0	181.0	177.0399932861328	177.39999389648438	177.39999389648438	1647900
304	2021-10-05	177.5	179.39999389648438	176.9199981689453	177.00999450683594	177.00999450683594	1802600
305	2021-10-06	177.00999450683594	182.5800018310547	176.36000061035156	180.91000366210938	180.91000366210938	1723000
306	2021-10-07	180.91000366210938	182.0	179.72000122070312	180.02000427246094	180.02000427246094	1287300
307	2021-10-08	180.27000427246094	181.02000427246094	178.5800018310547	178.94000244140625	178.94000244140625	1157800
308	2021-10-11	179.22999572753906	181.02000427246094	178.2100067138672	179.5800018310547	179.5800018310547	1533000
309	2021-10-12	181.50999450683594	181.50999450683594	179.30999755859375	180.2100067138672	180.2100067138672	1425000
310	2021-10-13	180.22000122070312	182.5	180.22000122070312	181.33999633789062	181.33999633789062	1088900
311	2021-10-14	182.13999938964844	184.19000244140625	181.3300018310547	181.89999389648438	181.89999389648438	1913400
312	2021-10-15	182.47999572753906	183.14999389648438	181.0	181.77000427246094	181.77000427246094	1409200
313	2021-10-18	182.5	182.6999969482422	177.7100067138672	180.8000030517578	180.8000030517578	2335900
314	2021-10-19	182.05999755859375	185.60000610351562	181.11000061035156	185.41000366210938	185.41000366210938	2011200
315	2021-10-20	185.99000549316406	187.8800048828125	185.0800018310547	185.49000549316406	185.49000549316406	1623500
316	2021-10-21	185.5399932861328	187.1999969482422	184.33999633789062	187.08999633789062	187.08999633789062	1629100
317	2021-10-22	186.77000427246094	187.14999389648438	182.8800048828125	183.52000427246094	183.52000427246094	1945200
318	2021-10-25	183.52000427246094	186.13999938964844	182.50999450683594	184.99000549316406	184.99000549316406	982600
319	2021-10-26	185.02000427246094	186.5800018310547	183.9499969482422	184.07000732421875	184.07000732421875	1003400
320	2021-10-27	184.38999938964844	184.9600067138672	180.39999389648438	180.94000244140625	180.94000244140625	1217100
321	2021-10-28	181.19000244140625	183.8300018310547	181.00999450683594	182.0	182.0	1356700
322	2021-10-29	181.92999267578125	185.91000366210938	180.6699981689453	184.92999267578125	184.92999267578125	1567900
323	2021-11-01	184.17999267578125	186.74000549316406	183.41000366210938	185.39999389648438	185.39999389648438	1172700
324	2021-11-02	185.66000366210938	185.66000366210938	180.7100067138672	181.39999389648438	181.39999389648438	2317300
325	2021-11-03	187.5	190.75	184.10000610351562	189.07000732421875	189.07000732421875	3917500
326	2021-11-04	189.10000610351562	194.41000366210938	188.3000030517578	194.2100067138672	194.2100067138672	3469200
327	2021-11-05	193.75999450683594	195.22999572753906	191.47999572753906	192.85000610351562	192.85000610351562	2231700
328	2021-11-08	192.99000549316406	194.4600067138672	190.63999938964844	192.22999572753906	192.22999572753906	1345700
329	2021-11-09	192.22999572753906	193.41000366210938	190.30999755859375	191.08999633789062	191.08999633789062	1727500
330	2021-11-10	191.00999450683594	192.61000061035156	187.50999450683594	187.91000366210938	187.91000366210938	1340200
331	2021-11-11	188.0	188.14999389648438	185.10000610351562	185.8699951171875	185.8699951171875	1146200
332	2021-11-12	187.00999450683594	187.7899932861328	186.02999877929688	187.2899932861328	187.2899932861328	940200
333	2021-11-15	187.2899932861328	187.9199981689453	186.11000061035156	186.86000061035156	186.86000061035156	1003200
334	2021-11-16	186.4499969482422	188.8699951171875	185.5800018310547	188.3300018310547	188.3300018310547	1372000
335	2021-11-17	188.6300048828125	198.52999877929688	187.1199951171875	188.25	188.25	2691200
336	2021-11-18	188.25	189.47999572753906	184.88999938964844	185.41000366210938	185.41000366210938	1594400
337	2021-11-19	184.82000732421875	185.22000122070312	181.02000427246094	182.8800048828125	182.8800048828125	1587700
338	2021-11-22	182.64999389648438	183.64999389648438	180.14999389648438	181.5	181.5	1173700
339	2021-11-23	181.0500030517578	187.07000732421875	179.9600067138672	186.85000610351562	186.85000610351562	2159400
340	2021-11-24	187.25999450683594	188.3300018310547	184.7100067138672	186.24000549316406	186.24000549316406	3086800
341	2021-11-26	187.3300018310547	189.8000030517578	182.66000366210938	183.58999633789062	183.58999633789062	1127400
342	2021-11-29	187.4499969482422	192.36000061035156	185.4600067138672	190.11000061035156	190.11000061035156	2802000
343	2021-11-30	189.5	192.6199951171875	186.25999450683594	186.94000244140625	186.94000244140625	3988600
344	2021-12-01	195.58999633789062	205.85000610351562	194.10000610351562	205.0	205.0	7044400
345	2021-12-02	201.82000732421875	208.16000366210938	201.50999450683594	204.4499969482422	204.4499969482422	3378100
346	2021-12-03	205.77999877929688	206.42999267578125	202.0	203.80999755859375	203.80999755859375	2870200