Volt/voltron/data/WHR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	160.08999633789062	161.38999938964844	157.02999877929688	157.9499969482422	152.08961486816406	1128200
3	2020-07-27	158.0	166.05999755859375	155.6300048828125	165.72000122070312	159.5713348388672	1214300
4	2020-07-28	164.27999877929688	165.27999877929688	162.30999755859375	162.63999938964844	156.6055908203125	915500
5	2020-07-29	162.86000061035156	164.41000366210938	161.82000732421875	162.57000732421875	156.53819274902344	771700
6	2020-07-30	160.1199951171875	163.63999938964844	159.75	163.00999450683594	156.96185302734375	489500
7	2020-07-31	162.8699951171875	163.22999572753906	161.02999877929688	163.1199951171875	157.06776428222656	611800
8	2020-08-03	163.8000030517578	165.9600067138672	162.2899932861328	164.61000061035156	158.5025177001953	513300
9	2020-08-04	163.3800048828125	167.94000244140625	163.25	167.49000549316406	161.27565002441406	608000
10	2020-08-05	168.16000366210938	174.6199951171875	167.5399932861328	173.75	167.30337524414062	1376900
11	2020-08-06	173.05999755859375	173.05999755859375	170.2899932861328	171.8800048828125	165.5027618408203	773500
12	2020-08-07	171.47000122070312	173.2899932861328	170.00999450683594	173.1999969482422	166.7738037109375	420500
13	2020-08-10	172.94000244140625	178.41000366210938	172.60000610351562	176.97000122070312	170.40391540527344	645100
14	2020-08-11	178.4199981689453	180.99000549316406	176.02000427246094	176.3300018310547	169.7876739501953	644000
15	2020-08-12	178.72000122070312	179.0	175.86000061035156	178.5800018310547	171.95419311523438	424000
16	2020-08-13	177.38999938964844	180.1999969482422	176.5	178.4600067138672	171.83863830566406	281900
17	2020-08-14	179.1199951171875	183.02999877929688	178.44000244140625	180.92999267578125	174.2169952392578	550600
18	2020-08-17	180.8699951171875	182.16000366210938	179.5800018310547	181.94000244140625	175.1895294189453	480100
19	2020-08-18	182.17999267578125	183.88999938964844	180.3000030517578	182.0	175.247314453125	441000
20	2020-08-19	181.63999938964844	185.9600067138672	181.47000122070312	184.3699951171875	177.5293426513672	521700
21	2020-08-20	182.27000427246094	184.97999572753906	181.1699981689453	182.9199981689453	176.13314819335938	396500
22	2020-08-21	181.49000549316406	182.80999755859375	180.02000427246094	180.77999877929688	174.0725555419922	890100
23	2020-08-24	182.22000122070312	182.5800018310547	179.89999389648438	181.3800048828125	174.6503143310547	593800
24	2020-08-25	182.7100067138672	182.7100067138672	178.80999755859375	180.52999877929688	173.8318328857422	547900
25	2020-08-26	181.32000732421875	181.32000732421875	178.44000244140625	179.94000244140625	173.2637176513672	388100
26	2020-08-27	179.55999755859375	180.5399932861328	177.7899932861328	177.8300018310547	172.38160705566406	516700
27	2020-08-28	178.44000244140625	179.6699981689453	177.9600067138672	178.8800048828125	173.39944458007812	375100
28	2020-08-31	178.9199981689453	179.1999969482422	176.47999572753906	177.72000122070312	172.27496337890625	529100
29	2020-09-01	177.35000610351562	179.61000061035156	176.72999572753906	178.27000427246094	172.8081512451172	490200
30	2020-09-02	179.17999267578125	180.1999969482422	178.05999755859375	179.4600067138672	173.96165466308594	660300
31	2020-09-03	180.11000061035156	180.1999969482422	169.49000549316406	171.55999755859375	166.3037109375	665400
32	2020-09-04	174.0	174.35000610351562	166.60000610351562	168.0	162.852783203125	718300
33	2020-09-08	164.63999938964844	172.55999755859375	164.05999755859375	168.32000732421875	163.1629638671875	695800
34	2020-09-09	169.75	173.32000732421875	169.44000244140625	171.82000732421875	166.5557403564453	394600
35	2020-09-10	173.13999938964844	175.27000427246094	169.14999389648438	169.4600067138672	164.26805114746094	671700
36	2020-09-11	170.63999938964844	174.5	170.27000427246094	172.8000030517578	167.50572204589844	573500
37	2020-09-14	175.11000061035156	178.14999389648438	174.1999969482422	177.8000030517578	172.35252380371094	605600
38	2020-09-15	178.27999877929688	180.3800048828125	177.66000366210938	178.3699951171875	172.9050750732422	499100
39	2020-09-16	179.97999572753906	182.52999877929688	178.89999389648438	179.57000732421875	174.06829833984375	633500
40	2020-09-17	177.08999633789062	180.7100067138672	175.8000030517578	176.74000549316406	171.32501220703125	628200
41	2020-09-18	176.25	177.75	173.39999389648438	174.27000427246094	168.93067932128906	1063000
42	2020-09-21	170.6999969482422	177.75	169.99000549316406	177.75	172.3040771484375	1182200
43	2020-09-22	177.8300018310547	180.4499969482422	176.32000732421875	179.69000244140625	174.1846160888672	789400
44	2020-09-23	179.74000549316406	181.92999267578125	175.5500030517578	175.74000549316406	170.3556365966797	612700
45	2020-09-24	175.25999450683594	178.77999877929688	173.6300048828125	175.4600067138672	170.08421325683594	777900
46	2020-09-25	175.4600067138672	178.9499969482422	174.02000427246094	178.11000061035156	172.65301513671875	499900
47	2020-09-28	180.91000366210938	185.30999755859375	179.5500030517578	185.0	179.3319091796875	707000
48	2020-09-29	184.08999633789062	184.77999877929688	180.67999267578125	180.75	175.21214294433594	455100
49	2020-09-30	183.89999389648438	186.85000610351562	181.8000030517578	183.88999938964844	178.2559356689453	881600
50	2020-10-01	185.16000366210938	185.5399932861328	181.47000122070312	183.19000244140625	177.57737731933594	729100
51	2020-10-02	179.60000610351562	185.4600067138672	179.32000732421875	184.2100067138672	178.56614685058594	444500
52	2020-10-05	186.0	193.85000610351562	185.17999267578125	192.99000549316406	187.07713317871094	1104100
53	2020-10-06	193.72000122070312	195.07000732421875	189.72000122070312	190.6199951171875	184.77972412109375	908600
54	2020-10-07	193.3300018310547	197.47000122070312	193.02999877929688	196.14999389648438	190.1403045654297	666200
55	2020-10-08	197.08999633789062	200.41000366210938	196.9199981689453	200.19000244140625	194.05653381347656	827300
56	2020-10-09	201.83999633789062	205.1999969482422	200.5800018310547	201.39999389648438	195.2294464111328	843000
57	2020-10-12	202.72999572753906	203.24000549316406	199.6999969482422	200.91000366210938	194.7544708251953	666700
58	2020-10-13	200.91000366210938	203.16000366210938	199.8699951171875	201.3699951171875	195.2003631591797	808300
59	2020-10-14	202.08999633789062	204.5800018310547	201.57000732421875	203.42999267578125	197.19723510742188	516900
60	2020-10-15	200.25	204.35000610351562	200.0	202.0	195.81106567382812	687100
61	2020-10-16	204.10000610351562	206.11000061035156	201.38999938964844	201.57000732421875	195.39427185058594	737600
62	2020-10-19	201.1999969482422	204.3000030517578	198.5399932861328	198.8800048828125	192.78668212890625	606600
63	2020-10-20	201.89999389648438	203.49000549316406	197.7100067138672	199.92999267578125	193.8044891357422	682900
64	2020-10-21	201.35000610351562	202.13999938964844	194.10000610351562	196.8300018310547	190.79946899414062	1061800
65	2020-10-22	203.75999450683594	207.3000030517578	191.8699951171875	193.8000030517578	187.86231994628906	2620700
66	2020-10-23	196.91000366210938	198.57000732421875	195.00999450683594	198.11000061035156	192.0402374267578	785400
67	2020-10-26	195.5	196.47999572753906	192.0399932861328	194.05999755859375	188.11431884765625	653700
68	2020-10-27	194.33999633789062	197.05999755859375	192.11000061035156	195.82000732421875	189.82041931152344	649500
69	2020-10-28	190.22000122070312	194.50999450683594	188.02000427246094	188.44000244140625	182.6665496826172	666500
70	2020-10-29	188.1300048828125	189.9499969482422	184.75	186.3800048828125	180.66964721679688	572200
71	2020-10-30	186.39999389648438	189.00999450683594	180.39999389648438	184.9600067138672	179.2931671142578	827200
72	2020-11-02	185.7899932861328	193.08999633789062	185.50999450683594	192.72999572753906	186.82508850097656	587200
73	2020-11-03	195.3000030517578	199.11000061035156	193.4600067138672	197.77000427246094	191.71067810058594	600800
74	2020-11-04	197.33999633789062	197.33999633789062	193.0	194.39999389648438	188.4439239501953	579000
75	2020-11-05	197.11000061035156	201.4199981689453	197.11000061035156	198.75999450683594	192.6703338623047	794400
76	2020-11-06	199.22000122070312	202.89999389648438	197.7899932861328	201.63999938964844	195.4621124267578	464100
77	2020-11-09	205.0	206.57000732421875	180.52000427246094	180.69000244140625	175.1539764404297	1137700
78	2020-11-10	181.50999450683594	185.0	180.1699981689453	183.0500030517578	177.44166564941406	758700
79	2020-11-11	184.47999572753906	185.25	182.27000427246094	185.1300048828125	179.45794677734375	617000
80	2020-11-12	185.39999389648438	186.5	181.52000427246094	183.94000244140625	178.3043975830078	630400
81	2020-11-13	186.0	190.17999267578125	185.49000549316406	188.72999572753906	182.94764709472656	432400
82	2020-11-16	189.86000061035156	191.02999877929688	185.1999969482422	188.60000610351562	182.82162475585938	832400
83	2020-11-17	189.2899932861328	192.0	187.16000366210938	191.07000732421875	185.21595764160156	572600
84	2020-11-18	191.86000061035156	197.3699951171875	191.5800018310547	194.1699981689453	188.22096252441406	645900
85	2020-11-19	192.0800018310547	194.44000244140625	189.25	192.55999755859375	187.8697509765625	466000
86	2020-11-20	192.8800048828125	194.47999572753906	191.11000061035156	192.91000366210938	188.2112274169922	536800
87	2020-11-23	194.2899932861328	199.77999877929688	192.63999938964844	198.67999267578125	193.84066772460938	609400
88	2020-11-24	201.02999877929688	205.77999877929688	200.10000610351562	200.22000122070312	195.34317016601562	740000
89	2020-11-25	199.5399932861328	201.8300018310547	197.02999877929688	200.1199951171875	195.24560546875	522700
90	2020-11-27	199.99000549316406	201.25	198.22000122070312	200.9600067138672	196.0651397705078	182000
91	2020-11-30	199.55999755859375	199.8000030517578	192.58999633789062	194.61000061035156	189.8697967529297	710000
92	2020-12-01	196.39999389648438	198.35000610351562	192.58999633789062	193.8000030517578	189.07952880859375	746900
93	2020-12-02	193.75	193.92999267578125	183.5	183.77999877929688	179.3035888671875	992100
94	2020-12-03	186.25999450683594	187.85000610351562	183.4499969482422	186.88999938964844	182.3378448486328	1043100
95	2020-12-04	186.94000244140625	188.3300018310547	183.0	184.07000732421875	179.58653259277344	697000
96	2020-12-07	184.07000732421875	189.25	183.1300048828125	188.85000610351562	184.25010681152344	780800
97	2020-12-08	187.52000427246094	189.63999938964844	184.25999450683594	185.14999389648438	180.64022827148438	551600
98	2020-12-09	187.07000732421875	188.77999877929688	184.67999267578125	185.0399932861328	180.53289794921875	721100
99	2020-12-10	183.9600067138672	184.72000122070312	181.08999633789062	182.41000366210938	177.96697998046875	638300
100	2020-12-11	182.91000366210938	185.4499969482422	182.3300018310547	183.92999267578125	179.44993591308594	604500
101	2020-12-14	186.3000030517578	187.5	183.9199981689453	184.02999877929688	179.54750061035156	661300
102	2020-12-15	184.97000122070312	189.42999267578125	183.77000427246094	188.6300048828125	184.03546142578125	600000
103	2020-12-16	189.38999938964844	191.58999633789062	186.47000122070312	187.08999633789062	182.53297424316406	561300
104	2020-12-17	189.0	190.75	186.72000122070312	190.75	186.10382080078125	648600
105	2020-12-18	190.91000366210938	191.6699981689453	186.4499969482422	188.3699951171875	183.7817840576172	1392400
106	2020-12-21	185.32000732421875	187.4499969482422	182.9499969482422	186.6199951171875	182.0744171142578	500900
107	2020-12-22	186.0	188.75999450683594	185.39999389648438	187.7899932861328	183.21591186523438	453900
108	2020-12-23	188.64999389648438	191.08999633789062	187.60000610351562	189.5500030517578	184.9330596923828	434500
109	2020-12-24	190.1300048828125	193.41000366210938	188.61000061035156	193.1999969482422	188.49415588378906	302600
110	2020-12-28	193.8699951171875	194.0	185.1199951171875	185.19000244140625	180.6792449951172	571800
111	2020-12-29	185.1999969482422	186.3300018310547	181.3000030517578	183.1999969482422	178.73770141601562	399200
112	2020-12-30	184.14999389648438	185.8300018310547	183.69000244140625	184.38999938964844	179.8987274169922	373100
113	2020-12-31	183.92999267578125	183.92999267578125	180.25999450683594	180.49000549316406	176.09375	535000
114	2021-01-04	182.47999572753906	182.69000244140625	175.3699951171875	176.89999389648438	172.59117126464844	886800
115	2021-01-05	176.75999450683594	179.02999877929688	171.3300018310547	178.72999572753906	174.37660217285156	1009500
116	2021-01-06	179.0	181.97999572753906	175.4499969482422	178.6199951171875	174.26927185058594	916100
117	2021-01-07	178.1300048828125	183.27999877929688	176.66000366210938	182.47000122070312	178.0255126953125	615500
118	2021-01-08	182.63999938964844	183.5800018310547	176.27999877929688	179.5399932861328	175.1668701171875	816300
119	2021-01-11	177.63999938964844	182.0	177.44000244140625	180.17999267578125	175.79129028320312	671900
120	2021-01-12	181.5500030517578	184.6699981689453	179.97000122070312	184.27999877929688	179.79141235351562	1055700
121	2021-01-13	186.00999450683594	194.92999267578125	185.16000366210938	191.97000122070312	187.29412841796875	1147900
122	2021-01-14	191.32000732421875	194.22999572753906	189.60000610351562	192.8699951171875	188.17218017578125	1038200
123	2021-01-15	192.22999572753906	195.22999572753906	190.61000061035156	194.5399932861328	189.801513671875	732400
124	2021-01-19	195.0	201.5500030517578	194.67999267578125	198.7100067138672	193.8699493408203	654700
125	2021-01-20	199.57000732421875	203.08999633789062	194.8699951171875	195.7100067138672	190.94302368164062	869600
126	2021-01-21	196.00999450683594	197.52000427246094	194.5500030517578	195.0500030517578	190.29908752441406	628300
127	2021-01-22	193.5	198.32000732421875	191.5399932861328	198.2100067138672	193.3821258544922	599500
128	2021-01-25	199.57000732421875	210.77999877929688	199.57000732421875	203.02000427246094	198.074951171875	1150100
129	2021-01-26	203.02999877929688	208.1999969482422	201.19000244140625	206.4199981689453	201.39215087890625	756700
130	2021-01-27	204.9600067138672	214.67999267578125	204.0	212.39999389648438	207.2264862060547	1765100
131	2021-01-28	206.27000427246094	206.27000427246094	191.24000549316406	194.60000610351562	189.8600616455078	2464600
132	2021-01-29	194.60000610351562	195.17999267578125	184.83999633789062	185.08999633789062	180.58168029785156	1511500
133	2021-02-01	186.02999877929688	188.0800018310547	180.44000244140625	186.55999755859375	182.01588439941406	975400
134	2021-02-02	187.1699981689453	190.8800048828125	184.14999389648438	190.11000061035156	185.4794158935547	919800
135	2021-02-03	190.3800048828125	193.5399932861328	187.1300048828125	191.10000610351562	186.4453125	695400
136	2021-02-04	190.69000244140625	192.27000427246094	186.61000061035156	187.89999389648438	183.3232421875	812300
137	2021-02-05	189.14999389648438	194.4499969482422	186.50999450683594	193.57000732421875	188.8551483154297	981300
138	2021-02-08	195.02999877929688	200.8800048828125	193.8800048828125	200.42999267578125	195.54803466796875	756700
139	2021-02-09	200.4199981689453	201.75	198.6300048828125	199.3000030517578	194.44558715820312	543400
140	2021-02-10	200.5	201.9199981689453	195.69000244140625	197.6300048828125	192.81625366210938	495600
141	2021-02-11	197.42999267578125	198.77000427246094	194.22000122070312	196.60000610351562	191.81134033203125	450100
142	2021-02-12	195.1699981689453	200.36000061035156	195.08999633789062	199.92999267578125	195.0602264404297	464000
143	2021-02-16	201.3699951171875	201.5	194.91000366210938	196.2100067138672	191.43084716796875	602300
144	2021-02-17	195.22999572753906	195.7100067138672	193.5	193.97000122070312	189.24539184570312	473400
145	2021-02-18	194.00999450683594	195.1300048828125	189.27999877929688	190.9199981689453	186.26966857910156	597300
146	2021-02-19	190.92999267578125	197.5800018310547	190.92999267578125	195.33999633789062	190.58203125	616400
147	2021-02-22	194.92999267578125	195.3300018310547	191.25999450683594	192.69000244140625	187.99658203125	649000
148	2021-02-23	192.60000610351562	193.35000610351562	186.0	192.80999755859375	188.11366271972656	598600
149	2021-02-24	192.80999755859375	195.10000610351562	190.72000122070312	193.52000427246094	188.80636596679688	575200
150	2021-02-25	190.97000122070312	194.22000122070312	185.88999938964844	188.1199951171875	184.7311248779297	598100
151	2021-02-26	189.69000244140625	192.8699951171875	187.00999450683594	190.0800018310547	186.6558074951172	665800
152	2021-03-01	193.24000549316406	198.19000244140625	192.66000366210938	197.6999969482422	194.13853454589844	681000
153	2021-03-02	198.3800048828125	200.3000030517578	194.0	194.02000427246094	190.52484130859375	554300
154	2021-03-03	194.0500030517578	196.2899932861328	190.00999450683594	190.97999572753906	187.53961181640625	539400
155	2021-03-04	190.36000061035156	194.0	183.75	186.72000122070312	183.35633850097656	666800
156	2021-03-05	188.49000549316406	196.22000122070312	184.92999267578125	195.25	191.73268127441406	732100
157	2021-03-08	195.86000061035156	205.99000549316406	195.02999877929688	201.99000549316406	198.35125732421875	964000
158	2021-03-09	203.69000244140625	206.08999633789062	198.83999633789062	198.83999633789062	195.25799560546875	635000
159	2021-03-10	200.75999450683594	206.1300048828125	198.0	204.69000244140625	201.00262451171875	626000
160	2021-03-11	205.94000244140625	208.8699951171875	204.5399932861328	205.60000610351562	201.896240234375	480800
161	2021-03-12	205.1699981689453	208.7100067138672	204.05999755859375	207.83999633789062	204.09588623046875	437800
162	2021-03-15	208.94000244140625	212.99000549316406	206.8300018310547	212.9199981689453	209.08436584472656	552100
163	2021-03-16	213.10000610351562	215.3800048828125	211.82000732421875	212.1699981689453	208.34786987304688	554800
164	2021-03-17	210.74000549316406	216.41000366210938	210.4199981689453	216.27999877929688	212.3838348388672	516200
165	2021-03-18	216.27999877929688	221.49000549316406	214.02000427246094	215.22999572753906	211.35275268554688	637400
166	2021-03-19	215.63999938964844	220.8000030517578	215.3300018310547	218.4600067138672	214.52456665039062	1628300
167	2021-03-22	218.3000030517578	222.82000732421875	215.1999969482422	221.5500030517578	217.55889892578125	657600
168	2021-03-23	218.69000244140625	222.0	212.4600067138672	213.7899932861328	209.9386749267578	464500
169	2021-03-24	215.22999572753906	217.72000122070312	211.05999755859375	211.05999755859375	207.25787353515625	475100
170	2021-03-25	211.0399932861328	216.4499969482422	208.39999389648438	216.1199951171875	212.22669982910156	436800
171	2021-03-26	218.25999450683594	223.30999755859375	215.52999877929688	223.08999633789062	219.07115173339844	328300
172	2021-03-29	224.02999877929688	225.5	216.83999633789062	216.85000610351562	212.9435577392578	478800
173	2021-03-30	215.5399932861328	220.4600067138672	215.0	220.24000549316406	216.2725067138672	566100
174	2021-03-31	221.11000061035156	222.47000122070312	218.25999450683594	220.35000610351562	216.38052368164062	494900
175	2021-04-01	221.00999450683594	225.6699981689453	219.7100067138672	225.3000030517578	221.24134826660156	728000
176	2021-04-05	227.60000610351562	234.1699981689453	224.85000610351562	233.50999450683594	229.30343627929688	881700
177	2021-04-06	234.7100067138672	236.89999389648438	232.00999450683594	234.3699951171875	230.14794921875	711700
178	2021-04-07	233.0399932861328	234.97999572753906	229.02000427246094	230.3699951171875	226.22000122070312	508300
179	2021-04-08	231.0500030517578	235.42999267578125	228.92999267578125	233.9499969482422	229.7355194091797	669200
180	2021-04-09	234.75	237.22999572753906	233.44000244140625	236.99000549316406	232.72076416015625	368100
181	2021-04-12	237.72999572753906	238.24000549316406	235.05999755859375	237.52000427246094	233.2412109375	439900
182	2021-04-13	236.67999267578125	237.14999389648438	231.10000610351562	233.6999969482422	229.49000549316406	497200
183	2021-04-14	232.3699951171875	233.8300018310547	231.41000366210938	231.97000122070312	227.7911834716797	430300
184	2021-04-15	233.49000549316406	233.49000549316406	229.0800018310547	230.88999938964844	226.73065185546875	606800
185	2021-04-16	232.72999572753906	236.8300018310547	232.52000427246094	234.80999755859375	230.58001708984375	567500
186	2021-04-19	236.7899932861328	238.16000366210938	233.25999450683594	235.27000427246094	231.03173828125	542100
187	2021-04-20	239.24000549316406	240.5	232.83999633789062	236.4499969482422	232.1904754638672	810000
188	2021-04-21	232.38999938964844	236.85000610351562	231.3300018310547	234.6999969482422	230.47201538085938	1283000
189	2021-04-22	239.39999389648438	246.24000549316406	229.4600067138672	233.19000244140625	228.98919677734375	1751900
190	2021-04-23	235.5	241.1999969482422	234.27000427246094	238.94000244140625	234.63563537597656	1251800
191	2021-04-26	238.66000366210938	239.25999450683594	233.75	236.1199951171875	231.86642456054688	718700
192	2021-04-27	237.4199981689453	240.32000732421875	236.0	239.36000061035156	235.04806518554688	489300
193	2021-04-28	239.0	239.0500030517578	234.27000427246094	235.4499969482422	231.20849609375	475400
194	2021-04-29	236.6999969482422	238.80999755859375	234.33999633789062	238.32000732421875	234.02679443359375	411800
195	2021-04-30	237.6699981689453	238.22000122070312	234.25999450683594	236.4499969482422	232.1904754638672	613800
196	2021-05-03	238.1300048828125	243.00999450683594	237.77999877929688	240.9499969482422	236.6094207763672	665500
197	2021-05-04	241.35000610351562	243.8300018310547	238.50999450683594	243.63999938964844	239.25096130371094	481800
198	2021-05-05	244.0	248.89999389648438	243.9499969482422	246.85000610351562	242.40313720703125	628800
199	2021-05-06	248.3800048828125	251.6199951171875	247.22999572753906	250.22000122070312	245.71241760253906	532700
200	2021-05-07	248.97000122070312	254.24000549316406	246.52000427246094	252.9499969482422	248.39324951171875	649500
201	2021-05-10	254.41000366210938	257.67999267578125	251.1199951171875	251.8000030517578	247.26394653320312	704100
202	2021-05-11	250.5500030517578	250.5500030517578	243.3699951171875	246.2100067138672	241.77467346191406	560600
203	2021-05-12	245.77000427246094	246.16000366210938	237.3300018310547	240.0	235.676513671875	787600
204	2021-05-13	239.7899932861328	247.4499969482422	239.5	246.1999969482422	241.76483154296875	477500
205	2021-05-14	248.3800048828125	249.8800048828125	246.60000610351562	246.72000122070312	242.2754669189453	386300
206	2021-05-17	249.27000427246094	249.6699981689453	242.4499969482422	245.52000427246094	241.0970916748047	565800
207	2021-05-18	245.7100067138672	246.0	240.33999633789062	240.50999450683594	236.17733764648438	482700
208	2021-05-19	236.52999877929688	240.4600067138672	230.5	238.92999267578125	234.6258087158203	809200
209	2021-05-20	237.2899932861328	238.1300048828125	233.07000732421875	237.0	234.10227966308594	541200
210	2021-05-21	238.13999938964844	240.74000549316406	236.0	236.86000061035156	233.9639892578125	554700
211	2021-05-24	237.8800048828125	237.9600067138672	234.27999877929688	235.0	232.12673950195312	522100
212	2021-05-25	236.0	237.32000732421875	234.72999572753906	236.5	233.6083984375	469800
213	2021-05-26	236.8699951171875	239.1300048828125	235.85000610351562	237.4499969482422	234.54676818847656	539200
214	2021-05-27	239.4199981689453	241.66000366210938	237.6699981689453	241.36000061035156	238.40896606445312	949300
215	2021-05-28	242.86000061035156	243.0399932861328	236.72000122070312	237.08999633789062	234.19117736816406	548200
216	2021-06-01	238.9199981689453	240.25	235.60000610351562	237.8300018310547	234.92213439941406	438400
217	2021-06-02	238.89999389648438	238.89999389648438	235.5	236.77999877929688	233.8849639892578	444900
218	2021-06-03	236.0800018310547	237.02999877929688	233.4600067138672	233.9600067138672	231.09945678710938	371400
219	2021-06-04	233.7899932861328	234.88999938964844	231.0	233.5399932861328	230.68458557128906	501200
220	2021-06-07	236.41000366210938	238.24000549316406	234.4600067138672	235.7899932861328	232.90707397460938	450300
221	2021-06-08	235.13999938964844	236.08999633789062	232.89999389648438	232.99000549316406	230.1413116455078	434000
222	2021-06-09	233.0	234.36000061035156	229.72000122070312	229.89999389648438	227.08908081054688	592700
223	2021-06-10	230.16000366210938	230.22999572753906	221.80999755859375	222.64999389648438	219.927734375	997300
224	2021-06-11	223.47000122070312	226.14999389648438	222.61000061035156	225.92999267578125	223.16763305664062	625800
225	2021-06-14	225.0	225.0	219.75	221.10000610351562	218.3966827392578	546500
226	2021-06-15	221.33999633789062	222.66000366210938	218.77000427246094	221.11000061035156	218.40655517578125	649500
227	2021-06-16	220.4600067138672	220.9199981689453	213.58999633789062	214.97999572753906	212.35150146484375	886700
228	2021-06-17	215.0	216.4199981689453	206.7100067138672	211.25999450683594	208.67698669433594	834300
229	2021-06-18	208.3300018310547	211.8000030517578	207.11000061035156	210.5800018310547	208.00531005859375	978100
230	2021-06-21	212.5	216.0	212.22000122070312	214.52000427246094	211.8971405029297	536900
231	2021-06-22	214.52000427246094	216.36000061035156	212.25	215.60000610351562	212.96392822265625	416200
232	2021-06-23	215.9499969482422	216.75	213.60000610351562	214.5	211.87738037109375	322900
233	2021-06-24	215.6300048828125	216.66000366210938	213.11000061035156	214.75	212.12432861328125	481400
234	2021-06-25	216.25999450683594	218.42999267578125	215.0500030517578	216.07000732421875	213.42819213867188	437600
235	2021-06-28	215.25	217.0	214.30999755859375	215.63999938964844	213.00344848632812	365100
236	2021-06-29	217.1199951171875	219.75	216.60000610351562	217.75	215.087646484375	359400
237	2021-06-30	216.75999450683594	218.33999633789062	216.41000366210938	218.02000427246094	215.35435485839844	430000
238	2021-07-01	219.07000732421875	220.7899932861328	217.58999633789062	219.5399932861328	216.8557586669922	515700
239	2021-07-02	220.1999969482422	222.8300018310547	219.14999389648438	222.49000549316406	219.7696990966797	534300
240	2021-07-06	222.49000549316406	222.49000549316406	215.25	217.25	214.59375	867400
241	2021-07-07	219.6699981689453	224.22999572753906	219.08999633789062	222.27999877929688	219.562255859375	849000
242	2021-07-08	219.08999633789062	222.1999969482422	216.0	219.83999633789062	217.15208435058594	574600
243	2021-07-09	222.42999267578125	225.3699951171875	222.3000030517578	225.02000427246094	222.26876831054688	520300
244	2021-07-12	224.4499969482422	225.97000122070312	222.5	224.99000549316406	222.2391357421875	563900
245	2021-07-13	223.5800018310547	224.08999633789062	218.5	218.74000549316406	216.06553649902344	565900
246	2021-07-14	220.42999267578125	223.60000610351562	220.02999877929688	221.3300018310547	218.62387084960938	425500
247	2021-07-15	220.0	223.35000610351562	220.0	222.9499969482422	220.22406005859375	293300
248	2021-07-16	223.16000366210938	224.36000061035156	219.4499969482422	219.86000061035156	217.17184448242188	342200
249	2021-07-19	216.0500030517578	216.75999450683594	210.6300048828125	212.38999938964844	209.79318237304688	818900
250	2021-07-20	210.6300048828125	213.82000732421875	205.9499969482422	213.17999267578125	210.57351684570312	1476900
251	2021-07-21	214.8699951171875	219.97000122070312	214.83999633789062	217.25	214.59375	1334600
252	2021-07-22	216.89999389648438	217.0500030517578	208.1999969482422	214.67999267578125	212.05516052246094	1815500
253	2021-07-23	217.1300048828125	220.22000122070312	215.5	219.52000427246094	216.8360137939453	970600
254	2021-07-26	219.99000549316406	222.0	217.3800048828125	220.1699981689453	217.47804260253906	694800
255	2021-07-27	218.27000427246094	222.36000061035156	216.49000549316406	219.42999267578125	216.74710083007812	692200
256	2021-07-28	220.25	221.61000061035156	217.3699951171875	219.88999938964844	217.20147705078125	523600
257	2021-07-29	221.5	225.58999633789062	221.47000122070312	224.49000549316406	221.7452392578125	562400
258	2021-07-30	223.88999938964844	227.39999389648438	221.22000122070312	221.5399932861328	218.831298828125	521800
259	2021-08-02	223.25999450683594	225.66000366210938	221.1699981689453	221.55999755859375	218.85105895996094	372000
260	2021-08-03	222.1999969482422	227.14999389648438	220.58999633789062	224.9499969482422	222.19960021972656	507200
261	2021-08-04	224.05999755859375	225.94000244140625	220.61000061035156	220.72000122070312	218.02133178710938	384700
262	2021-08-05	222.14999389648438	224.35000610351562	221.0500030517578	221.82000732421875	219.10787963867188	383900
263	2021-08-06	222.27999877929688	224.75	220.4499969482422	220.5500030517578	217.85342407226562	389600
264	2021-08-09	220.02000427246094	222.9499969482422	219.0399932861328	220.6999969482422	218.00157165527344	281000
265	2021-08-10	221.30999755859375	225.55999755859375	220.4499969482422	223.05999755859375	220.3327178955078	563800
266	2021-08-11	222.89999389648438	230.05999755859375	222.44000244140625	229.5399932861328	226.7334747314453	651200
267	2021-08-12	230.07000732421875	232.32000732421875	228.83999633789062	230.7899932861328	227.96820068359375	417400
268	2021-08-13	230.8000030517578	233.3300018310547	230.63999938964844	232.5	229.6573028564453	413400
269	2021-08-16	231.94000244140625	234.2899932861328	228.97000122070312	232.86000061035156	230.01290893554688	353200
270	2021-08-17	229.9499969482422	229.9499969482422	221.05999755859375	223.8699951171875	221.1328125	411100
271	2021-08-18	223.02000427246094	225.3300018310547	220.1199951171875	220.27999877929688	217.58670043945312	374400
272	2021-08-19	218.17999267578125	221.72999572753906	216.60000610351562	219.35000610351562	216.66807556152344	308100
273	2021-08-20	219.36000061035156	222.69000244140625	218.97000122070312	221.1999969482422	218.49545288085938	289100
274	2021-08-23	223.02000427246094	223.02000427246094	219.30999755859375	220.22999572753906	217.53732299804688	303900
275	2021-08-24	221.61000061035156	223.0399932861328	219.86000061035156	221.1199951171875	218.4164276123047	374500
276	2021-08-25	222.0500030517578	226.88999938964844	222.0500030517578	223.8699951171875	221.1328125	383100
277	2021-08-26	222.74000549316406	223.0	220.22000122070312	221.10000610351562	219.77105712890625	250800
278	2021-08-27	221.97999572753906	227.33999633789062	221.9199981689453	225.94000244140625	224.5819549560547	354600
279	2021-08-30	227.17999267578125	227.5800018310547	223.91000366210938	223.9199981689453	222.5740966796875	436300
280	2021-08-31	224.27999877929688	224.30999755859375	220.4499969482422	221.52999877929688	220.19845581054688	566500
281	2021-09-01	221.5500030517578	224.89999389648438	220.86000061035156	223.72000122070312	222.37530517578125	580200
282	2021-09-02	224.4499969482422	227.55999755859375	223.13999938964844	226.42999267578125	225.06900024414062	562200
283	2021-09-03	226.08999633789062	227.77000427246094	224.24000549316406	225.8699951171875	224.5123748779297	421800
284	2021-09-07	224.5	225.67999267578125	217.22999572753906	217.4499969482422	216.14297485351562	612100
285	2021-09-08	216.60000610351562	217.13999938964844	213.25999450683594	216.1300048828125	214.83091735839844	590800
286	2021-09-09	216.97999572753906	219.6300048828125	215.69000244140625	217.24000549316406	215.9342498779297	560400
287	2021-09-10	217.86000061035156	219.47000122070312	215.4600067138672	215.74000549316406	214.44326782226562	668800
288	2021-09-13	217.5	220.0	216.0	218.6699981689453	217.35565185546875	754800
289	2021-09-14	219.8000030517578	220.00999450683594	215.8000030517578	216.24000549316406	214.9402618408203	652800
290	2021-09-15	215.6300048828125	219.1199951171875	214.42999267578125	217.27000427246094	215.9640655517578	658100
291	2021-09-16	216.02999877929688	217.22000122070312	212.4499969482422	212.69000244140625	211.41159057617188	531700
292	2021-09-17	211.69000244140625	213.19000244140625	208.6300048828125	210.6300048828125	209.36398315429688	976600
293	2021-09-20	206.00999450683594	209.85000610351562	204.9199981689453	209.0500030517578	207.79347229003906	628900
294	2021-09-21	210.6999969482422	211.02999877929688	205.0	205.64999389648438	204.41390991210938	472900
295	2021-09-22	207.94000244140625	208.8699951171875	206.80999755859375	207.3699951171875	206.12356567382812	563000
296	2021-09-23	209.72000122070312	212.35000610351562	208.5	209.02000427246094	207.76365661621094	548800
297	2021-09-24	209.1300048828125	211.39999389648438	208.72000122070312	210.16000366210938	208.8968048095703	442200
298	2021-09-27	210.08999633789062	214.80999755859375	210.08999633789062	212.1300048828125	210.85496520996094	416700
299	2021-09-28	211.39999389648438	213.5399932861328	208.77999877929688	210.50999450683594	209.24468994140625	420100
300	2021-09-29	211.97999572753906	212.8000030517578	210.9199981689453	211.6300048828125	210.35797119140625	322300
301	2021-09-30	212.5399932861328	212.5500030517578	203.72999572753906	203.86000061035156	202.63467407226562	812100
302	2021-10-01	205.2100067138672	206.33999633789062	201.05999755859375	205.2100067138672	203.9765625	588200
303	2021-10-04	204.60000610351562	210.02000427246094	204.60000610351562	205.3300018310547	204.09584045410156	728100
304	2021-10-05	204.5500030517578	207.61000061035156	202.9199981689453	203.9499969482422	202.72412109375	616200
305	2021-10-06	203.39999389648438	204.3800048828125	196.9600067138672	201.02999877929688	199.82167053222656	933300
306	2021-10-07	203.77000427246094	208.77999877929688	203.75	204.94000244140625	203.7081756591797	609200
307	2021-10-08	205.4499969482422	206.0	198.5800018310547	198.77000427246094	197.5752716064453	708100
308	2021-10-11	198.72000122070312	201.27999877929688	196.82000732421875	198.44000244140625	197.24725341796875	586800
309	2021-10-12	198.3000030517578	200.99000549316406	196.64999389648438	199.67999267578125	198.4797821044922	571200
310	2021-10-13	200.72999572753906	200.72999572753906	196.75	198.25	197.0583953857422	727600
311	2021-10-14	199.66000366210938	205.22000122070312	199.05999755859375	204.69000244140625	203.45968627929688	812000
312	2021-10-15	207.0	210.42999267578125	206.0500030517578	206.72000122070312	205.47747802734375	579600
313	2021-10-18	205.0	207.1199951171875	203.8000030517578	206.6300048828125	205.38803100585938	467300
314	2021-10-19	207.8800048828125	207.8800048828125	205.5399932861328	205.63999938964844	204.4039764404297	535600
315	2021-10-20	205.63999938964844	210.11000061035156	205.63999938964844	209.24000549316406	207.98233032226562	651100
316	2021-10-21	207.66000366210938	209.5800018310547	206.02999877929688	207.89999389648438	206.65037536621094	1136100
317	2021-10-22	200.82000732421875	215.6300048828125	200.10000610351562	213.44000244140625	212.15708923339844	2383500
318	2021-10-25	208.27999877929688	212.97999572753906	208.10000610351562	208.3699951171875	207.1175537109375	1244600
319	2021-10-26	210.0	210.5399932861328	204.6300048828125	206.0	204.76181030273438	790700
320	2021-10-27	206.55999755859375	208.3800048828125	201.7100067138672	202.10000610351562	200.88525390625	814200
321	2021-10-28	203.4199981689453	210.63999938964844	202.55999755859375	210.17999267578125	208.9166717529297	698500
322	2021-10-29	210.61000061035156	213.61000061035156	209.60000610351562	210.8300018310547	209.56277465820312	728700
323	2021-11-01	211.6699981689453	215.25999450683594	210.86000061035156	214.4600067138672	213.17095947265625	607900
324	2021-11-02	214.55999755859375	216.25999450683594	212.10000610351562	215.4499969482422	214.15499877929688	618300
325	2021-11-03	216.30999755859375	222.55999755859375	215.0	218.07000732421875	216.75926208496094	882400
326	2021-11-04	218.75999450683594	221.99000549316406	216.4600067138672	218.17999267578125	216.86859130859375	496000
327	2021-11-05	220.2100067138672	222.27999877929688	217.07000732421875	218.13999938964844	216.82884216308594	510300
328	2021-11-08	218.1199951171875	219.83999633789062	216.41000366210938	218.60000610351562	217.28607177734375	408800
329	2021-11-09	218.1999969482422	222.08999633789062	218.10000610351562	221.05999755859375	219.7312774658203	429200
330	2021-11-10	220.55999755859375	223.74000549316406	220.14999389648438	221.11000061035156	219.78099060058594	524500
331	2021-11-11	221.60000610351562	227.11000061035156	220.44000244140625	225.0	223.64759826660156	590100
332	2021-11-12	226.02999877929688	233.60000610351562	225.55999755859375	232.1699981689453	230.77450561523438	780700
333	2021-11-15	233.3699951171875	237.77999877929688	232.86000061035156	234.47999572753906	233.07061767578125	684900
334	2021-11-16	234.6300048828125	237.19000244140625	233.1999969482422	235.22000122070312	233.80618286132812	553400
335	2021-11-17	234.6999969482422	235.32000732421875	231.1699981689453	232.9199981689453	231.52000427246094	399300
336	2021-11-18	233.13999938964844	233.13999938964844	228.42999267578125	229.61000061035156	229.61000061035156	493700
337	2021-11-19	230.11000061035156	232.82000732421875	229.0	229.2899932861328	229.2899932861328	404200
338	2021-11-22	230.1199951171875	233.24000549316406	229.0800018310547	230.6199951171875	230.6199951171875	413100
339	2021-11-23	230.80999755859375	232.42999267578125	228.80999755859375	231.27000427246094	231.27000427246094	337700
340	2021-11-24	229.9199981689453	233.0	228.07000732421875	231.25999450683594	231.25999450683594	318200
341	2021-11-26	223.8000030517578	227.17999267578125	223.60000610351562	226.0	226.0	331700
342	2021-11-29	227.0	227.8000030517578	222.22999572753906	222.77999877929688	222.77999877929688	360600
343	2021-11-30	220.8699951171875	221.77000427246094	216.8000030517578	217.74000549316406	217.74000549316406	902400
344	2021-12-01	220.1300048828125	226.02999877929688	216.17999267578125	216.3800048828125	216.3800048828125	641300
345	2021-12-02	218.41000366210938	225.0500030517578	217.9499969482422	222.0	222.0	594400
346	2021-12-03	221.6300048828125	224.36000061035156	221.0500030517578	223.0399932861328	223.0399932861328	698900