Volt/voltron/data/WLTW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	212.64999389648438	213.57000732421875	210.86000061035156	211.52000427246094	208.89651489257812	413500
3	2020-07-27	211.63999938964844	212.5399932861328	209.49000549316406	211.50999450683594	208.88665771484375	271400
4	2020-07-28	211.30999755859375	212.82000732421875	209.32000732421875	209.94000244140625	207.3361358642578	463300
5	2020-07-29	209.30999755859375	211.19000244140625	208.0800018310547	210.1300048828125	207.52377319335938	619700
6	2020-07-30	209.22000122070312	211.97000122070312	207.02999877929688	211.49000549316406	208.86691284179688	394400
7	2020-07-31	211.27999877929688	211.8699951171875	205.4499969482422	210.00999450683594	207.4052734375	561100
8	2020-08-03	210.72999572753906	211.6199951171875	204.0800018310547	204.64999389648438	202.1117401123047	744200
9	2020-08-04	205.1699981689453	207.02000427246094	202.0	204.72999572753906	202.19073486328125	899700
10	2020-08-05	203.7100067138672	205.0399932861328	201.99000549316406	202.52000427246094	200.0081787109375	999400
11	2020-08-06	201.9499969482422	202.69000244140625	198.72000122070312	199.9499969482422	197.47003173828125	1010400
12	2020-08-07	198.8000030517578	200.2100067138672	197.61000061035156	199.47000122070312	196.99598693847656	682100
13	2020-08-10	199.94000244140625	200.57000732421875	196.6999969482422	197.0800018310547	194.63563537597656	427900
14	2020-08-11	198.50999450683594	198.5399932861328	195.80999755859375	196.0	193.56903076171875	1232100
15	2020-08-12	197.6999969482422	198.08999633789062	194.47999572753906	195.38999938964844	192.96658325195312	1323200
16	2020-08-13	193.1300048828125	199.1300048828125	193.1300048828125	198.75	196.284912109375	542900
17	2020-08-14	198.41000366210938	201.6699981689453	198.41000366210938	201.50999450683594	199.01068115234375	433300
18	2020-08-17	201.0399932861328	204.5500030517578	201.0399932861328	201.6699981689453	199.168701171875	669100
19	2020-08-18	202.19000244140625	203.0	199.3300018310547	201.30999755859375	198.8131561279297	1160700
20	2020-08-19	201.0	204.7100067138672	200.67999267578125	203.3000030517578	200.77850341796875	640200
21	2020-08-20	201.97999572753906	203.6199951171875	201.61000061035156	202.10000610351562	199.59336853027344	763400
22	2020-08-21	202.67999267578125	202.67999267578125	197.99000549316406	198.0800018310547	195.62322998046875	854700
23	2020-08-24	198.69000244140625	198.75	193.1199951171875	194.60000610351562	192.1864013671875	1380800
24	2020-08-25	195.9600067138672	199.47999572753906	194.3000030517578	197.25999450683594	194.8134002685547	1344200
25	2020-08-26	196.19000244140625	203.35000610351562	195.22000122070312	201.57000732421875	199.0699462890625	895700
26	2020-08-27	202.10000610351562	206.66000366210938	201.32000732421875	205.55999755859375	203.0104522705078	616700
27	2020-08-28	206.8000030517578	207.3800048828125	204.47999572753906	205.66000366210938	203.10922241210938	601900
28	2020-08-31	205.72999572753906	208.0	205.25999450683594	205.52999877929688	202.98081970214844	705500
29	2020-09-01	204.72999572753906	208.80999755859375	204.13999938964844	208.3699951171875	205.7855987548828	787900
30	2020-09-02	207.86000061035156	216.8699951171875	207.86000061035156	216.1699981689453	213.4888458251953	752700
31	2020-09-03	216.8800048828125	218.77999877929688	208.11000061035156	209.44000244140625	206.8423309326172	1006700
32	2020-09-04	211.00999450683594	211.97000122070312	205.72000122070312	208.42999267578125	205.84483337402344	645300
33	2020-09-08	206.55999755859375	207.22999572753906	203.00999450683594	203.1300048828125	200.610595703125	863200
34	2020-09-09	205.02000427246094	210.91000366210938	204.94000244140625	209.19000244140625	206.59544372558594	681300
35	2020-09-10	209.7899932861328	211.92999267578125	207.27000427246094	207.27000427246094	204.6992645263672	480400
36	2020-09-11	207.42999267578125	208.02999877929688	204.4199981689453	206.1199951171875	203.5635223388672	628000
37	2020-09-14	207.8699951171875	209.5800018310547	204.99000549316406	206.1999969482422	203.6425018310547	935300
38	2020-09-15	207.4600067138672	208.3800048828125	205.86000061035156	206.25	203.69189453125	650200
39	2020-09-16	207.5399932861328	209.22999572753906	206.61000061035156	206.94000244140625	204.3733367919922	680900
40	2020-09-17	204.33999633789062	207.41000366210938	202.97000122070312	205.7100067138672	203.1586151123047	872200
41	2020-09-18	205.36000061035156	208.42999267578125	204.91000366210938	205.30999755859375	202.76358032226562	819900
42	2020-09-21	201.97999572753906	203.89999389648438	200.0800018310547	202.52999877929688	200.01803588867188	1588500
43	2020-09-22	201.74000549316406	204.97999572753906	199.6199951171875	203.6699981689453	201.14389038085938	1206700
44	2020-09-23	204.22999572753906	209.5399932861328	203.8800048828125	203.99000549316406	201.45993041992188	1111800
45	2020-09-24	202.6999969482422	204.60000610351562	197.72000122070312	198.32000732421875	195.8602752685547	1473800
46	2020-09-25	197.44000244140625	200.52999877929688	194.7100067138672	198.6699981689453	196.20591735839844	883700
47	2020-09-28	201.17999267578125	208.52000427246094	201.1699981689453	206.85000610351562	204.2844696044922	1121400
48	2020-09-29	204.8300018310547	208.60000610351562	204.8300018310547	208.08999633789062	206.1868896484375	681800
49	2020-09-30	211.3300018310547	211.5	207.4199981689453	208.82000732421875	206.91024780273438	888500
50	2020-10-01	209.02999877929688	210.83999633789062	207.47000122070312	210.0800018310547	208.15870666503906	698200
51	2020-10-02	207.5	211.99000549316406	207.4600067138672	209.61000061035156	207.6929931640625	489400
52	2020-10-05	210.80999755859375	212.25	208.91000366210938	210.13999938964844	208.21815490722656	1392600
53	2020-10-06	211.33999633789062	213.5399932861328	208.25	209.0500030517578	207.13812255859375	514300
54	2020-10-07	210.47000122070312	212.77000427246094	210.14999389648438	211.1199951171875	209.18919372558594	882400
55	2020-10-08	211.85000610351562	216.14999389648438	210.77999877929688	211.07000732421875	209.13966369628906	387900
56	2020-10-09	211.63999938964844	213.72999572753906	211.27999877929688	211.44000244140625	209.5062713623047	680500
57	2020-10-12	211.16000366210938	217.9600067138672	211.16000366210938	217.02999877929688	215.04515075683594	2366900
58	2020-10-13	216.52000427246094	219.10000610351562	212.2100067138672	212.5500030517578	210.60610961914062	549300
59	2020-10-14	213.02000427246094	217.14999389648438	212.2100067138672	212.52999877929688	210.5863037109375	443100
60	2020-10-15	209.99000549316406	216.67999267578125	209.99000549316406	216.6199951171875	214.63888549804688	647900
61	2020-10-16	217.27000427246094	219.3000030517578	216.3000030517578	216.75999450683594	214.77760314941406	466100
62	2020-10-19	216.0	217.74000549316406	212.0800018310547	212.7100067138672	210.76466369628906	921300
63	2020-10-20	214.8300018310547	214.8300018310547	209.00999450683594	209.39999389648438	207.48492431640625	743600
64	2020-10-21	208.85000610351562	213.02999877929688	208.80999755859375	209.3699951171875	207.45518493652344	360600
65	2020-10-22	209.2100067138672	210.1699981689453	207.77000427246094	209.55999755859375	207.64344787597656	442700
66	2020-10-23	210.55999755859375	210.55999755859375	207.30999755859375	209.75	207.83172607421875	342700
67	2020-10-26	207.8800048828125	207.8800048828125	201.32000732421875	203.27999877929688	201.4208984375	730200
68	2020-10-27	202.85000610351562	204.99000549316406	200.25	200.44000244140625	198.60687255859375	410500
69	2020-10-28	196.4499969482422	197.1699981689453	192.85000610351562	193.91000366210938	192.13658142089844	879500
70	2020-10-29	194.1999969482422	194.1999969482422	185.72999572753906	186.25	184.54664611816406	1053100
71	2020-10-30	186.08999633789062	187.66000366210938	179.33999633789062	182.47999572753906	180.8111114501953	1144300
72	2020-11-02	182.72000122070312	184.33999633789062	179.30999755859375	179.57000732421875	177.927734375	832600
73	2020-11-03	183.57000732421875	184.63999938964844	180.1999969482422	180.50999450683594	178.859130859375	1341200
74	2020-11-04	180.92999267578125	187.97999572753906	179.8699951171875	184.25	182.56494140625	1760100
75	2020-11-05	186.22000122070312	189.52000427246094	185.3300018310547	186.72000122070312	185.01234436035156	1003400
76	2020-11-06	188.50999450683594	193.47000122070312	185.6699981689453	192.1699981689453	190.41250610351562	373100
77	2020-11-09	198.4600067138672	207.44000244140625	194.1199951171875	196.0	194.2074737548828	1166800
78	2020-11-10	196.3699951171875	202.77999877929688	195.1199951171875	202.00999450683594	200.16250610351562	673800
79	2020-11-11	202.38999938964844	204.8800048828125	201.6199951171875	202.9499969482422	201.0939178466797	1088500
80	2020-11-12	201.7899932861328	203.75999450683594	200.75999450683594	202.1999969482422	200.35076904296875	502100
81	2020-11-13	203.8000030517578	207.6999969482422	202.3800048828125	206.80999755859375	204.91859436035156	794600
82	2020-11-16	210.0	210.91000366210938	207.6999969482422	210.61000061035156	208.68385314941406	826100
83	2020-11-17	208.66000366210938	213.1300048828125	205.33999633789062	210.1300048828125	208.208251953125	1012200
84	2020-11-18	210.67999267578125	211.32000732421875	205.69000244140625	205.6999969482422	203.81875610351562	673800
85	2020-11-19	205.69000244140625	207.05999755859375	202.8699951171875	204.49000549316406	202.6198272705078	779200
86	2020-11-20	203.5	204.86000061035156	198.60000610351562	199.39999389648438	197.5763702392578	1091600
87	2020-11-23	200.39999389648438	204.52999877929688	199.9199981689453	203.9199981689453	202.05503845214844	1374800
88	2020-11-24	205.50999450683594	211.7100067138672	205.25	209.0	207.0885772705078	826500
89	2020-11-25	207.9600067138672	210.57000732421875	205.3699951171875	209.44000244140625	207.52456665039062	691600
90	2020-11-27	208.67999267578125	211.97000122070312	207.99000549316406	209.5500030517578	207.633544921875	564700
91	2020-11-30	211.47999572753906	211.47999572753906	207.22999572753906	208.19000244140625	206.28598022460938	1083600
92	2020-12-01	211.9499969482422	214.25	211.3000030517578	214.08999633789062	212.13201904296875	704000
93	2020-12-02	212.8699951171875	216.24000549316406	211.75	212.49000549316406	210.5466766357422	731900
94	2020-12-03	210.69000244140625	213.9499969482422	210.0399932861328	212.82000732421875	210.8736572265625	350600
95	2020-12-04	212.6999969482422	215.83999633789062	212.52999877929688	214.49000549316406	212.5283660888672	741700
96	2020-12-07	213.0800018310547	216.49000549316406	208.9199981689453	209.4499969482422	207.5344696044922	741700
97	2020-12-08	207.74000549316406	211.99000549316406	207.27000427246094	210.86000061035156	208.93157958984375	924600
98	2020-12-09	211.41000366210938	212.99000549316406	205.8699951171875	207.57000732421875	205.67166137695312	891200
99	2020-12-10	206.25999450683594	207.97999572753906	205.5399932861328	206.82000732421875	204.9285125732422	897300
100	2020-12-11	204.44000244140625	208.44000244140625	203.92999267578125	204.39999389648438	202.5306396484375	784700
101	2020-12-14	206.3800048828125	208.67999267578125	204.6300048828125	205.75999450683594	203.87820434570312	1171600
102	2020-12-15	207.49000549316406	211.5	204.30999755859375	210.00999450683594	208.08934020996094	807000
103	2020-12-16	210.00999450683594	214.14999389648438	210.00999450683594	211.97999572753906	210.04132080078125	1087300
104	2020-12-17	211.82000732421875	215.39999389648438	211.82000732421875	212.22999572753906	210.28903198242188	1996400
105	2020-12-18	212.22999572753906	212.36000061035156	203.77000427246094	204.88999938964844	203.01617431640625	2271600
106	2020-12-21	204.47999572753906	208.58999633789062	200.0800018310547	207.7100067138672	205.8103790283203	2387100
107	2020-12-22	206.8699951171875	211.0	205.1199951171875	209.6199951171875	207.70291137695312	2032900
108	2020-12-23	210.33999633789062	212.6699981689453	208.00999450683594	208.82000732421875	206.91024780273438	1233400
109	2020-12-24	208.41000366210938	212.10000610351562	208.3800048828125	211.80999755859375	209.8728790283203	293900
110	2020-12-28	212.10000610351562	214.0500030517578	207.85000610351562	207.94000244140625	206.0382843017578	934300
111	2020-12-29	208.88999938964844	209.6199951171875	207.0800018310547	207.7899932861328	205.88963317871094	399400
112	2020-12-30	207.52999877929688	209.60000610351562	205.39999389648438	206.13999938964844	204.95504760742188	692200
113	2020-12-31	205.75999450683594	211.97000122070312	205.6999969482422	210.67999267578125	209.4689483642578	599200
114	2021-01-04	210.67999267578125	211.7100067138672	203.0	203.6999969482422	202.52906799316406	1654000
115	2021-01-05	204.1199951171875	205.22999572753906	199.99000549316406	202.0	200.83885192871094	1435000
116	2021-01-06	203.77999877929688	205.2100067138672	200.60000610351562	203.6999969482422	202.52906799316406	1792300
117	2021-01-07	203.8300018310547	207.0	202.55999755859375	205.25	204.07015991210938	1324300
118	2021-01-08	206.25	207.11000061035156	202.0800018310547	203.63999938964844	202.4694061279297	925300
119	2021-01-11	204.42999267578125	204.42999267578125	199.13999938964844	199.22999572753906	198.0847625732422	872100
120	2021-01-12	198.47999572753906	202.11000061035156	197.6300048828125	199.9499969482422	198.80062866210938	1075400
121	2021-01-13	199.75	205.1199951171875	199.1300048828125	204.27000427246094	203.09580993652344	1148700
122	2021-01-14	204.5399932861328	206.08999633789062	200.91000366210938	205.5	204.3187255859375	1049400
123	2021-01-15	203.58999633789062	207.22999572753906	203.58999633789062	206.64999389648438	205.4621124267578	979900
124	2021-01-19	207.00999450683594	209.16000366210938	206.0800018310547	208.5	207.30148315429688	1007100
125	2021-01-20	208.83999633789062	211.07000732421875	207.30999755859375	210.27000427246094	209.06130981445312	887100
126	2021-01-21	210.22999572753906	212.75	208.44000244140625	208.57000732421875	207.37107849121094	928400
127	2021-01-22	207.72999572753906	208.0500030517578	205.8000030517578	206.5	205.31298828125	1141600
128	2021-01-25	205.19000244140625	210.57000732421875	205.1199951171875	209.32000732421875	208.1167755126953	829900
129	2021-01-26	210.30999755859375	211.5399932861328	207.61000061035156	210.22000122070312	209.0115966796875	629200
130	2021-01-27	207.5399932861328	210.89999389648438	203.5800018310547	205.97000122070312	204.7860107421875	1587200
131	2021-01-28	206.5399932861328	209.69000244140625	205.86000061035156	206.30999755859375	205.1240692138672	1218600
132	2021-01-29	204.6699981689453	206.38999938964844	202.0399932861328	202.94000244140625	201.77345275878906	1243200
133	2021-02-01	203.94000244140625	209.66000366210938	203.42999267578125	207.4499969482422	206.2575225830078	1137000
134	2021-02-02	205.6999969482422	212.77000427246094	205.6999969482422	211.1199951171875	209.9064178466797	806400
135	2021-02-03	211.16000366210938	211.27000427246094	205.5500030517578	206.1999969482422	205.0146942138672	751200
136	2021-02-04	205.91000366210938	209.5399932861328	204.5399932861328	209.3000030517578	208.09689331054688	1455600
137	2021-02-05	210.50999450683594	224.08999633789062	210.0	223.91000366210938	222.62290954589844	1459200
138	2021-02-08	224.63999938964844	226.02000427246094	221.27000427246094	225.6999969482422	224.40260314941406	794200
139	2021-02-09	225.02999877929688	229.83999633789062	225.02999877929688	228.49000549316406	227.17657470703125	685800
140	2021-02-10	228.3300018310547	231.08999633789062	225.10000610351562	225.6300048828125	224.33302307128906	594000
141	2021-02-11	229.7899932861328	232.33999633789062	227.44000244140625	228.47999572753906	227.1666259765625	639900
142	2021-02-12	228.86000061035156	231.39999389648438	225.91000366210938	227.4199981689453	226.11273193359375	560300
143	2021-02-16	228.52999877929688	229.88999938964844	226.32000732421875	228.11000061035156	226.7987518310547	641000
144	2021-02-17	226.97000122070312	230.36000061035156	226.50999450683594	229.88999938964844	228.5685272216797	357000
145	2021-02-18	228.05999755859375	228.10000610351562	221.6999969482422	222.99000549316406	221.70819091796875	1849300
146	2021-02-19	224.47000122070312	225.97000122070312	222.99000549316406	224.97999572753906	223.68673706054688	1367600
147	2021-02-22	225.4600067138672	226.0399932861328	223.66000366210938	224.89999389648438	223.60719299316406	1421300
148	2021-02-23	225.1699981689453	226.83999633789062	222.44000244140625	226.0800018310547	224.78042602539062	939400
149	2021-02-24	225.49000549316406	228.52999877929688	224.75999450683594	225.63999938964844	224.34295654296875	1614400
150	2021-02-25	226.4600067138672	228.25999450683594	223.41000366210938	224.27000427246094	222.9808349609375	993000
151	2021-02-26	224.0	224.9600067138672	219.8300018310547	220.63999938964844	219.3717041015625	1000600
152	2021-03-01	222.10000610351562	228.0	221.27000427246094	226.72000122070312	225.416748046875	884500
153	2021-03-02	227.32000732421875	229.4499969482422	224.9499969482422	227.11000061035156	225.80450439453125	814500
154	2021-03-03	226.13999938964844	228.1199951171875	221.0500030517578	222.64999389648438	221.37013244628906	1276300
155	2021-03-04	223.3800048828125	225.35000610351562	220.10000610351562	221.9499969482422	220.67416381835938	982000
156	2021-03-05	224.19000244140625	228.38999938964844	221.1999969482422	228.02000427246094	226.7092742919922	873000
157	2021-03-08	229.32000732421875	230.69000244140625	224.88999938964844	225.22999572753906	223.935302734375	613300
158	2021-03-09	225.22999572753906	229.08999633789062	224.60000610351562	226.3800048828125	225.07870483398438	713800
159	2021-03-10	227.47999572753906	229.0500030517578	223.72999572753906	224.22999572753906	222.94105529785156	406500
160	2021-03-11	223.2100067138672	224.9199981689453	221.27999877929688	222.2100067138672	220.93267822265625	739900
161	2021-03-12	223.36000061035156	223.5399932861328	221.52999877929688	222.75999450683594	221.4794921875	489200
162	2021-03-15	221.97999572753906	222.91000366210938	219.14999389648438	221.35000610351562	220.07762145996094	436700
163	2021-03-16	219.38999938964844	222.8300018310547	218.07000732421875	222.10000610351562	220.82330322265625	1252500
164	2021-03-17	222.0	222.88999938964844	220.36000061035156	221.67999267578125	220.4057159423828	721600
165	2021-03-18	221.63999938964844	223.02000427246094	219.52999877929688	221.13999938964844	219.8688201904297	1112400
166	2021-03-19	221.0	221.61000061035156	218.47000122070312	220.0	218.73536682128906	1329300
167	2021-03-22	220.0	221.97000122070312	219.8000030517578	220.8000030517578	219.53077697753906	1447100
168	2021-03-23	221.44000244140625	223.6699981689453	220.27999877929688	221.49000549316406	220.21682739257812	1142200
169	2021-03-24	221.25999450683594	225.4199981689453	220.32000732421875	223.74000549316406	222.45388793945312	1075100
170	2021-03-25	224.47999572753906	225.3300018310547	221.52999877929688	224.5	223.20950317382812	1307400
171	2021-03-26	225.50999450683594	229.75999450683594	223.1300048828125	229.36000061035156	228.04156494140625	1230000
172	2021-03-29	229.22999572753906	235.5500030517578	227.22000122070312	234.60000610351562	233.25146484375	1283600
173	2021-03-30	233.0	236.11000061035156	230.8699951171875	232.30999755859375	231.67576599121094	876000
174	2021-03-31	231.83999633789062	232.22999572753906	228.47999572753906	228.8800048828125	228.255126953125	1070500
175	2021-04-01	228.67999267578125	234.3800048828125	228.66000366210938	233.58999633789062	232.9522705078125	678000
176	2021-04-05	234.0500030517578	235.8300018310547	234.02999877929688	235.64999389648438	235.0066375732422	560200
177	2021-04-06	235.36000061035156	236.91000366210938	235.10000610351562	236.77999877929688	236.13356018066406	824600
178	2021-04-07	237.3699951171875	238.8699951171875	234.97999572753906	237.8300018310547	237.18069458007812	359200
179	2021-04-08	237.10000610351562	240.3300018310547	236.36000061035156	237.07000732421875	236.4227752685547	800500
180	2021-04-09	237.66000366210938	240.0399932861328	236.77000427246094	239.97999572753906	239.32481384277344	595300
181	2021-04-12	239.74000549316406	244.6199951171875	239.24000549316406	243.9600067138672	243.29396057128906	1426900
182	2021-04-13	241.19000244140625	245.0	241.19000244140625	241.8699951171875	241.20965576171875	979300
183	2021-04-14	241.8300018310547	242.6999969482422	235.25	236.72000122070312	236.07373046875	825800
184	2021-04-15	236.47999572753906	239.57000732421875	236.47999572753906	237.97999572753906	237.3302764892578	728600
185	2021-04-16	242.1999969482422	242.1999969482422	237.1699981689453	240.39999389648438	239.74366760253906	937400
186	2021-04-19	239.91000366210938	240.9499969482422	238.0	238.00999450683594	237.36019897460938	1187100
187	2021-04-20	238.02999877929688	239.24000549316406	236.24000549316406	237.22999572753906	236.5823211669922	1151100
188	2021-04-21	237.4600067138672	239.47000122070312	235.02999877929688	235.74000549316406	235.09640502929688	737900
189	2021-04-22	234.60000610351562	235.00999450683594	232.4600067138672	233.14999389648438	232.51345825195312	702300
190	2021-04-23	232.99000549316406	234.24000549316406	232.52000427246094	232.88999938964844	232.25418090820312	912400
191	2021-04-26	233.8000030517578	234.63999938964844	231.00999450683594	231.3000030517578	230.66851806640625	1013600
192	2021-04-27	230.0	237.5	230.0	236.25	235.60501098632812	1674900
193	2021-04-28	235.8800048828125	246.5399932861328	234.77000427246094	245.8800048828125	245.20872497558594	1849400
194	2021-04-29	244.55999755859375	248.3000030517578	243.1699981689453	248.1300048828125	247.45257568359375	776000
195	2021-04-30	247.6699981689453	264.6099853515625	247.63999938964844	258.8599853515625	258.15325927734375	2055700
196	2021-05-03	259.30999755859375	262.3299865722656	257.4700012207031	260.989990234375	260.2774658203125	621700
197	2021-05-04	260.4100036621094	263.3900146484375	259.8299865722656	262.7799987792969	262.06256103515625	671100
198	2021-05-05	262.7300109863281	264.6700134277344	261.3999938964844	263.17999267578125	262.46148681640625	527200
199	2021-05-06	265.1300048828125	267.9200134277344	262.989990234375	266.510009765625	265.78240966796875	755700
200	2021-05-07	265.44000244140625	271.7699890136719	265.44000244140625	270.07000732421875	269.3326721191406	1075300
201	2021-05-10	271.8699951171875	271.8699951171875	268.0199890136719	268.8800048828125	268.14593505859375	846200
202	2021-05-11	268.3599853515625	269.29998779296875	264.1300048828125	264.25	263.528564453125	742800
203	2021-05-12	261.8999938964844	266.82000732421875	260.6199951171875	261.17999267578125	260.4669494628906	1694400
204	2021-05-13	262.20001220703125	264.82000732421875	260.1199951171875	263.1400146484375	262.4216003417969	759200
205	2021-05-14	264.20001220703125	266.510009765625	263.54998779296875	264.8500061035156	264.1269226074219	882800
206	2021-05-17	264.3900146484375	266.7699890136719	264.3900146484375	266.0	265.2737731933594	838700
207	2021-05-18	267.7300109863281	268.19000244140625	263.6700134277344	263.6700134277344	262.9501647949219	766700
208	2021-05-19	261.8399963378906	262.6300048828125	258.32000732421875	261.8599853515625	261.14508056640625	828600
209	2021-05-20	262.0	266.010009765625	262.0	264.260009765625	263.5385437011719	990100
210	2021-05-21	263.489990234375	265.6099853515625	262.3999938964844	262.80999755859375	262.0924987792969	1282600
211	2021-05-24	263.69000244140625	265.2300109863281	262.8999938964844	262.9200134277344	262.20220947265625	757300
212	2021-05-25	262.94000244140625	263.4800109863281	261.17999267578125	261.5899963378906	260.8758239746094	1391600
213	2021-05-26	255.02000427246094	262.6199951171875	255.02000427246094	260.05999755859375	259.3500061035156	852900
214	2021-05-27	260.5299987792969	263.20001220703125	257.7200012207031	260.989990234375	260.989990234375	1577100
215	2021-05-28	262.25	262.42999267578125	260.2699890136719	261.3599853515625	261.3599853515625	960800
216	2021-06-01	263.25	264.0199890136719	258.3299865722656	259.7699890136719	259.7699890136719	1236700
217	2021-06-02	261.7799987792969	262.45001220703125	258.2300109863281	258.6099853515625	258.6099853515625	1196000
218	2021-06-03	258.44000244140625	261.510009765625	257.7300109863281	258.739990234375	258.739990234375	1044400
219	2021-06-04	258.489990234375	260.8299865722656	255.8800048828125	259.7300109863281	259.7300109863281	1177600
220	2021-06-07	260.95001220703125	260.95001220703125	256.3900146484375	256.989990234375	256.989990234375	696200
221	2021-06-08	256.3800048828125	256.3800048828125	252.33999633789062	254.57000732421875	254.57000732421875	972900
222	2021-06-09	254.11000061035156	255.63999938964844	252.88999938964844	254.50999450683594	254.50999450683594	676700
223	2021-06-10	255.74000549316406	259.5	254.75999450683594	257.5	257.5	548500
224	2021-06-11	257.4599914550781	259.760009765625	256.29998779296875	257.489990234375	257.489990234375	754900
225	2021-06-14	257.70001220703125	257.739990234375	254.1999969482422	256.1199951171875	256.1199951171875	996400
226	2021-06-15	255.83999633789062	258.510009765625	254.58999633789062	255.60000610351562	255.60000610351562	1100000
227	2021-06-16	255.7899932861328	256.0799865722656	234.35000610351562	237.13999938964844	237.13999938964844	3311500
228	2021-06-17	239.39999389648438	240.6199951171875	231.42999267578125	232.19000244140625	232.19000244140625	3293800
229	2021-06-18	230.6300048828125	230.6300048828125	224.38999938964844	225.1999969482422	225.1999969482422	2021500
230	2021-06-21	226.35000610351562	230.49000549316406	224.97000122070312	230.17999267578125	230.17999267578125	1342900
231	2021-06-22	228.7100067138672	232.08999633789062	228.7100067138672	230.41000366210938	230.41000366210938	1383400
232	2021-06-23	229.22000122070312	231.75999450683594	229.22000122070312	230.14999389648438	230.14999389648438	1034500
233	2021-06-24	230.00999450683594	233.6999969482422	229.88999938964844	232.5500030517578	232.5500030517578	1132900
234	2021-06-25	231.86000061035156	236.6699981689453	231.86000061035156	235.5	235.5	852100
235	2021-06-28	234.77000427246094	235.1699981689453	230.61000061035156	231.3699951171875	231.3699951171875	555000
236	2021-06-29	231.5399932861328	234.25999450683594	231.5399932861328	232.19000244140625	232.19000244140625	608500
237	2021-06-30	232.08999633789062	233.02999877929688	229.49000549316406	230.02000427246094	230.02000427246094	701300
238	2021-07-01	230.25	233.5500030517578	230.10000610351562	231.0	231.0	409600
239	2021-07-02	230.4199981689453	233.7100067138672	230.4199981689453	231.6999969482422	231.6999969482422	471000
240	2021-07-06	230.8300018310547	231.83999633789062	228.86000061035156	229.9499969482422	229.9499969482422	1261400
241	2021-07-07	230.52000427246094	232.0399932861328	229.3300018310547	230.77000427246094	230.77000427246094	607900
242	2021-07-08	229.22000122070312	230.6999969482422	223.41000366210938	224.14999389648438	224.14999389648438	1834900
243	2021-07-09	227.11000061035156	230.3800048828125	226.0399932861328	228.2100067138672	228.2100067138672	701800
244	2021-07-12	226.16000366210938	227.47000122070312	223.86000061035156	225.1699981689453	225.1699981689453	720300
245	2021-07-13	225.72999572753906	226.4600067138672	223.38999938964844	224.0	224.0	956100
246	2021-07-14	224.0	224.0	221.22999572753906	223.0500030517578	223.0500030517578	764600
247	2021-07-15	222.63999938964844	225.00999450683594	221.49000549316406	221.91000366210938	221.91000366210938	881000
248	2021-07-16	222.2899932861328	224.47999572753906	221.19000244140625	222.36000061035156	222.36000061035156	607800
249	2021-07-19	220.19000244140625	220.19000244140625	213.36000061035156	216.08999633789062	216.08999633789062	850100
250	2021-07-20	217.02000427246094	221.42999267578125	217.02000427246094	219.6999969482422	219.6999969482422	546600
251	2021-07-21	220.44000244140625	231.1300048828125	219.92999267578125	224.6199951171875	224.6199951171875	2505100
252	2021-07-22	224.9499969482422	227.25	224.22999572753906	226.33999633789062	226.33999633789062	708500
253	2021-07-23	227.49000549316406	227.99000549316406	226.02999877929688	226.41000366210938	226.41000366210938	317400
254	2021-07-26	215.0	215.7899932861328	204.0	206.07000732421875	206.07000732421875	7229000
255	2021-07-27	205.63999938964844	210.1999969482422	203.0	206.0	206.0	5299800
256	2021-07-28	209.02999877929688	209.60000610351562	199.77999877929688	201.60000610351562	201.60000610351562	5071400
257	2021-07-29	204.52000427246094	206.10000610351562	200.9600067138672	203.55999755859375	203.55999755859375	4271400
258	2021-07-30	205.02999877929688	206.58999633789062	201.97999572753906	206.0800018310547	206.0800018310547	2461900
259	2021-08-02	207.89999389648438	208.41000366210938	203.02999877929688	203.9600067138672	203.9600067138672	1616500
260	2021-08-03	207.25	214.52000427246094	205.32000732421875	212.94000244140625	212.94000244140625	2529100
261	2021-08-04	213.0	214.0	207.13999938964844	211.19000244140625	211.19000244140625	2275000
262	2021-08-05	210.8800048828125	217.52000427246094	210.8800048828125	217.50999450683594	217.50999450683594	2822300
263	2021-08-06	217.52999877929688	219.16000366210938	214.10000610351562	215.97999572753906	215.97999572753906	2022700
264	2021-08-09	216.52999877929688	218.63999938964844	214.35000610351562	217.83999633789062	217.83999633789062	2366800
265	2021-08-10	218.75	219.8000030517578	216.10000610351562	218.0800018310547	218.0800018310547	1313500
266	2021-08-11	218.8800048828125	222.82000732421875	218.02999877929688	222.0500030517578	222.0500030517578	1835100
267	2021-08-12	223.02999877929688	223.02999877929688	220.1199951171875	221.27999877929688	221.27999877929688	1438200
268	2021-08-13	222.8000030517578	223.49000549316406	219.1699981689453	219.24000549316406	219.24000549316406	1535100
269	2021-08-16	218.6999969482422	219.52999877929688	216.66000366210938	218.77999877929688	218.77999877929688	2048400
270	2021-08-17	218.25999450683594	218.6699981689453	214.89999389648438	216.02000427246094	216.02000427246094	1995400
271	2021-08-18	215.0800018310547	217.88999938964844	213.9199981689453	214.1199951171875	214.1199951171875	2171700
272	2021-08-19	212.36000061035156	215.75	212.22999572753906	214.32000732421875	214.32000732421875	2291600
273	2021-08-20	213.4199981689453	219.67999267578125	212.5800018310547	218.75	218.75	1925700
274	2021-08-23	219.5800018310547	221.5500030517578	217.22000122070312	217.8300018310547	217.8300018310547	2217300
275	2021-08-24	218.8300018310547	218.85000610351562	214.41000366210938	216.36000061035156	216.36000061035156	2447000
276	2021-08-25	216.30999755859375	218.52000427246094	213.8800048828125	216.3699951171875	216.3699951171875	1942300
277	2021-08-26	215.75	217.74000549316406	213.6699981689453	214.75	214.75	1314100
278	2021-08-27	214.75999450683594	220.25999450683594	214.00999450683594	219.3000030517578	219.3000030517578	1502000
279	2021-08-30	219.55999755859375	219.88999938964844	215.25	215.72000122070312	215.72000122070312	851900
280	2021-08-31	215.60000610351562	222.07000732421875	215.27999877929688	220.72000122070312	220.72000122070312	2028100
281	2021-09-01	221.6300048828125	224.22000122070312	219.9600067138672	223.6999969482422	223.6999969482422	1761100
282	2021-09-02	224.25	230.4600067138672	223.92999267578125	230.05999755859375	230.05999755859375	2958600
283	2021-09-03	230.0500030517578	231.0	226.8699951171875	228.52000427246094	228.52000427246094	1982500
284	2021-09-07	229.35000610351562	229.35000610351562	225.07000732421875	227.10000610351562	227.10000610351562	1170800
285	2021-09-08	225.8800048828125	227.52000427246094	222.57000732421875	225.9499969482422	225.9499969482422	1523200
286	2021-09-09	231.0	238.16000366210938	231.0	236.0	236.0	3891500
287	2021-09-10	237.00999450683594	239.17999267578125	234.0500030517578	236.5500030517578	236.5500030517578	2005900
288	2021-09-13	237.67999267578125	238.27000427246094	234.69000244140625	236.4199981689453	236.4199981689453	2435700
289	2021-09-14	237.5	237.55999755859375	234.0	234.27000427246094	234.27000427246094	2455500
290	2021-09-15	234.66000366210938	238.75	232.5399932861328	236.75	236.75	2013000
291	2021-09-16	236.11000061035156	236.8300018310547	234.00999450683594	234.0500030517578	234.0500030517578	2005300
292	2021-09-17	232.39999389648438	234.0	229.1300048828125	230.27999877929688	230.27999877929688	3367100
293	2021-09-20	225.82000732421875	228.25	223.5	226.80999755859375	226.80999755859375	2150500
294	2021-09-21	228.60000610351562	230.10000610351562	225.94000244140625	228.91000366210938	228.91000366210938	3108200
295	2021-09-22	230.52999877929688	233.8800048828125	228.2100067138672	230.94000244140625	230.94000244140625	2038700
296	2021-09-23	233.00999450683594	235.11000061035156	232.0800018310547	233.4499969482422	233.4499969482422	3001500
297	2021-09-24	232.35000610351562	235.00999450683594	231.66000366210938	233.8300018310547	233.8300018310547	2243600
298	2021-09-27	234.4600067138672	234.4600067138672	228.91000366210938	231.5800018310547	231.5800018310547	2261300
299	2021-09-28	229.97000122070312	231.72000122070312	226.85000610351562	228.00999450683594	228.00999450683594	2975500
300	2021-09-29	224.24000549316406	230.30999755859375	224.24000549316406	228.99000549316406	228.99000549316406	1369100
301	2021-09-30	229.99000549316406	235.99000549316406	227.3300018310547	232.4600067138672	232.4600067138672	3080900
302	2021-10-01	232.83999633789062	243.4199981689453	232.3699951171875	240.92999267578125	240.92999267578125	2518400
303	2021-10-04	241.11000061035156	242.0800018310547	236.0399932861328	237.41000366210938	237.41000366210938	2764800
304	2021-10-05	237.64999389648438	244.36000061035156	237.55999755859375	243.0800018310547	243.0800018310547	1360500
305	2021-10-06	240.9199981689453	244.32000732421875	237.2899932861328	241.3300018310547	241.3300018310547	1082300
306	2021-10-07	243.22000122070312	244.6199951171875	240.66000366210938	241.5	241.5	1729900
307	2021-10-08	242.9199981689453	243.3300018310547	240.33999633789062	242.88999938964844	242.88999938964844	1408200
308	2021-10-11	243.1699981689453	244.47000122070312	240.49000549316406	242.66000366210938	242.66000366210938	885900
309	2021-10-12	243.05999755859375	244.1999969482422	241.32000732421875	241.89999389648438	241.89999389648438	671300
310	2021-10-13	242.1699981689453	244.61000061035156	239.83999633789062	243.9499969482422	243.9499969482422	970600
311	2021-10-14	245.1300048828125	248.5800018310547	244.97000122070312	248.14999389648438	248.14999389648438	1103300
312	2021-10-15	249.5500030517578	249.6999969482422	245.7100067138672	246.91000366210938	246.91000366210938	789300
313	2021-10-18	245.6300048828125	246.39999389648438	244.00999450683594	244.89999389648438	244.89999389648438	800100
314	2021-10-19	246.0	248.5399932861328	246.0	248.10000610351562	248.10000610351562	878100
315	2021-10-20	245.8000030517578	247.3699951171875	243.4499969482422	244.13999938964844	244.13999938964844	1520800
316	2021-10-21	243.47000122070312	248.0	241.2100067138672	246.8699951171875	246.8699951171875	1014500
317	2021-10-22	247.72000122070312	249.14999389648438	245.97000122070312	247.75999450683594	247.75999450683594	743300
318	2021-10-25	248.4600067138672	249.22000122070312	244.47999572753906	244.80999755859375	244.80999755859375	1016300
319	2021-10-26	244.9199981689453	245.63999938964844	243.13999938964844	244.00999450683594	244.00999450683594	1002600
320	2021-10-27	243.27000427246094	244.99000549316406	239.5399932861328	240.25999450683594	240.25999450683594	1222400
321	2021-10-28	240.25999450683594	249.4499969482422	240.2100067138672	248.52000427246094	248.52000427246094	2956900
322	2021-10-29	246.99000549316406	248.80999755859375	239.69000244140625	242.27999877929688	242.27999877929688	2288400
323	2021-11-01	242.22999572753906	244.77999877929688	233.5	237.6199951171875	237.6199951171875	1765400
324	2021-11-02	238.52999877929688	239.6199951171875	235.24000549316406	237.0399932861328	237.0399932861328	808200
325	2021-11-03	237.22999572753906	237.22999572753906	233.44000244140625	234.85000610351562	234.85000610351562	1223400
326	2021-11-04	233.99000549316406	235.5800018310547	230.1199951171875	231.05999755859375	231.05999755859375	722500
327	2021-11-05	231.22000122070312	233.9600067138672	228.8000030517578	231.30999755859375	231.30999755859375	906600
328	2021-11-08	231.57000732421875	233.86000061035156	230.86000061035156	232.6999969482422	232.6999969482422	1798400
329	2021-11-09	231.4499969482422	233.67999267578125	229.80999755859375	233.3800048828125	233.3800048828125	2030700
330	2021-11-10	234.1699981689453	236.85000610351562	230.6699981689453	231.35000610351562	231.35000610351562	1178400
331	2021-11-11	231.52000427246094	232.00999450683594	228.41000366210938	230.3000030517578	230.3000030517578	550500
332	2021-11-12	231.52000427246094	231.9199981689453	229.38999938964844	230.91000366210938	230.91000366210938	597900
333	2021-11-15	230.91000366210938	231.88999938964844	228.30999755859375	229.36000061035156	229.36000061035156	1019500
334	2021-11-16	229.9499969482422	232.60000610351562	229.10000610351562	230.72000122070312	230.72000122070312	867400
335	2021-11-17	229.83999633789062	231.60000610351562	229.11000061035156	229.6999969482422	229.6999969482422	803400
336	2021-11-18	231.14999389648438	232.5500030517578	227.0800018310547	228.44000244140625	228.44000244140625	867800
337	2021-11-19	227.7899932861328	233.24000549316406	225.3800048828125	232.8000030517578	232.8000030517578	1380200
338	2021-11-22	230.8000030517578	236.67999267578125	230.5500030517578	233.44000244140625	233.44000244140625	1000300
339	2021-11-23	234.6300048828125	236.85000610351562	231.77000427246094	235.10000610351562	235.10000610351562	1224300
340	2021-11-24	234.9600067138672	236.7899932861328	232.7899932861328	236.1300048828125	236.1300048828125	667700
341	2021-11-26	228.1199951171875	232.55999755859375	227.85000610351562	228.99000549316406	228.99000549316406	874700
342	2021-11-29	230.25999450683594	231.83999633789062	226.97999572753906	230.38999938964844	230.38999938964844	1539100
343	2021-11-30	227.25999450683594	230.80999755859375	225.08999633789062	225.83999633789062	225.83999633789062	1270900
344	2021-12-01	228.00999450683594	231.11000061035156	226.27000427246094	227.0	227.0	2390700
345	2021-12-02	227.1699981689453	232.63999938964844	226.52999877929688	231.97000122070312	231.97000122070312	1264100
346	2021-12-03	233.41000366210938	233.92999267578125	228.57000732421875	230.83999633789062	230.83999633789062	1581400