Volt/voltron/data/XLNX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	102.12999725341797	104.62000274658203	101.81999969482422	102.66000366210938	101.99726867675781	2275700
3	2020-07-27	103.23999786376953	107.16999816894531	103.23999786376953	106.80999755859375	106.12047576904297	2945500
4	2020-07-28	106.0	106.0	104.26000213623047	104.80999755859375	104.13339233398438	2135900
5	2020-07-29	105.33000183105469	108.30000305175781	105.30000305175781	107.81999969482422	107.12396240234375	2514300
6	2020-07-30	107.5	112.16999816894531	107.5	111.87000274658203	111.14781951904297	4840800
7	2020-07-31	106.75	108.31999969482422	104.47000122070312	107.3499984741211	106.65699768066406	4922000
8	2020-08-03	107.48999786376953	107.63999938964844	104.44000244140625	106.38999938964844	105.70319366455078	3866000
9	2020-08-04	104.97000122070312	108.13999938964844	104.94999694824219	107.75	107.05441284179688	3434600
10	2020-08-05	107.33000183105469	108.75	105.77999877929688	107.56999969482422	106.87557220458984	2009500
11	2020-08-06	107.37999725341797	108.93000030517578	106.81999969482422	108.66000366210938	107.95854187011719	2461400
12	2020-08-07	108.69999694824219	109.13999938964844	106.58999633789062	107.45999908447266	106.76628875732422	2165000
13	2020-08-10	107.47000122070312	108.0	105.43000030517578	106.44999694824219	105.76280212402344	1869700
14	2020-08-11	106.62000274658203	107.66999816894531	104.29000091552734	104.61000061035156	103.93468475341797	2077000
15	2020-08-12	104.66999816894531	106.66000366210938	104.12000274658203	106.04000091552734	105.73955535888672	2070100
16	2020-08-13	106.0	106.48999786376953	104.69999694824219	105.5	105.20108795166016	2291100
17	2020-08-14	105.5	106.29000091552734	104.9800033569336	105.30999755859375	105.0116195678711	995300
18	2020-08-17	106.5	106.52999877929688	104.55999755859375	104.63999938964844	104.34352111816406	1268400
19	2020-08-18	105.0	105.19000244140625	103.0	103.22000122070312	102.92754364013672	2112200
20	2020-08-19	103.45999908447266	103.66999816894531	102.06999969482422	102.38999938964844	102.09989929199219	1714000
21	2020-08-20	101.80999755859375	102.0	100.62999725341797	101.37999725341797	101.09275817871094	1883500
22	2020-08-21	101.2300033569336	102.0	100.5	102.0	101.71100616455078	1981900
23	2020-08-24	103.0	103.27999877929688	101.76000213623047	102.47000122070312	102.17967224121094	1723000
24	2020-08-25	102.5	103.5	102.02999877929688	103.38999938964844	103.09706115722656	1351500
25	2020-08-26	103.69999694824219	105.30999755859375	103.55999755859375	104.9800033569336	104.68256378173828	1831500
26	2020-08-27	105.22000122070312	105.30000305175781	103.08000183105469	103.72000122070312	103.42613220214844	1818100
27	2020-08-28	103.62999725341797	105.37000274658203	102.66000366210938	104.91000366210938	104.61276245117188	1860900
28	2020-08-31	104.79000091552734	105.12999725341797	103.61000061035156	104.16000366210938	103.86488342285156	1611000
29	2020-09-01	104.16000366210938	105.37000274658203	103.63999938964844	105.30999755859375	105.0116195678711	1792700
30	2020-09-02	105.55000305175781	109.30000305175781	105.52999877929688	108.86000061035156	108.55156707763672	2370300
31	2020-09-03	107.44000244140625	107.44000244140625	102.54000091552734	103.0999984741211	102.8078842163086	2494700
32	2020-09-04	102.01000213623047	103.61000061035156	99.75	101.63999938964844	101.35202026367188	2561200
33	2020-09-08	98.95999908447266	100.52999877929688	97.63999938964844	97.69000244140625	97.41321563720703	2005800
34	2020-09-09	100.0	101.0999984741211	98.19999694824219	100.38999938964844	100.10556030273438	2894400
35	2020-09-10	100.69000244140625	101.54000091552734	98.41000366210938	98.80000305175781	98.52007293701172	1500700
36	2020-09-11	99.37000274658203	100.41999816894531	97.83000183105469	98.6500015258789	98.37049865722656	1067800
37	2020-09-14	99.9000015258789	102.25	99.5199966430664	101.72000122070312	101.43180084228516	1866400
38	2020-09-15	103.05000305175781	104.43000030517578	102.62000274658203	102.83000183105469	102.53865051269531	1628900
39	2020-09-16	103.16999816894531	104.66000366210938	102.19999694824219	102.33000183105469	102.04006958007812	1248300
40	2020-09-17	100.12999725341797	101.88999938964844	99.51000213623047	101.4000015258789	101.11270141601562	1383600
41	2020-09-18	102.05000305175781	102.3499984741211	99.1500015258789	100.72000122070312	100.43463134765625	2669200
42	2020-09-21	99.70999908447266	99.80999755859375	97.47000122070312	99.41000366210938	99.12834167480469	1580000
43	2020-09-22	99.83000183105469	100.12999725341797	98.02999877929688	100.0199966430664	99.73661041259766	1307900
44	2020-09-23	99.36000061035156	100.37999725341797	97.11000061035156	97.29000091552734	97.01435089111328	1698200
45	2020-09-24	97.30999755859375	99.6500015258789	96.70999908447266	99.01000213623047	98.72947692871094	1510900
46	2020-09-25	98.6500015258789	100.63999938964844	97.30999755859375	100.3499984741211	100.065673828125	1307500
47	2020-09-28	101.63999938964844	103.91000366210938	101.4000015258789	103.80000305175781	103.50590515136719	1437600
48	2020-09-29	103.19000244140625	104.55999755859375	102.97000122070312	103.62999725341797	103.33638000488281	925700
49	2020-09-30	103.36000061035156	105.8499984741211	103.27999877929688	104.23999786376953	103.94465637207031	1982400
50	2020-10-01	105.83999633789062	107.66999816894531	105.37000274658203	105.91000366210938	105.60992431640625	1713600
51	2020-10-02	103.13999938964844	104.30000305175781	101.95999908447266	102.58999633789062	102.29932403564453	1760500
52	2020-10-05	103.33999633789062	104.87000274658203	103.16999816894531	104.73999786376953	104.4432373046875	989700
53	2020-10-06	104.56999969482422	105.7300033569336	103.19999694824219	103.94000244140625	103.6455078125	1386100
54	2020-10-07	104.81999969482422	106.29000091552734	104.30000305175781	105.83000183105469	105.5301513671875	1385100
55	2020-10-08	106.4000015258789	106.62999725341797	105.58999633789062	105.98999786376953	105.689697265625	1082300
56	2020-10-09	122.55999755859375	123.77999877929688	116.5199966430664	120.94000244140625	120.59734344482422	24073800
57	2020-10-12	117.25	120.0	117.25	118.9000015258789	118.56311798095703	4829300
58	2020-10-13	117.3499984741211	118.9000015258789	117.3499984741211	117.91999816894531	117.58589172363281	2457400
59	2020-10-14	117.36000061035156	118.75	116.5	117.75	117.4163818359375	2473200
60	2020-10-15	115.97000122070312	118.9000015258789	115.91000366210938	118.2300033569336	117.89501953125	2532500
61	2020-10-16	118.5	119.83999633789062	117.94999694824219	118.0199966430664	117.68560791015625	3517900
62	2020-10-19	118.0	118.47000122070312	115.51000213623047	116.37999725341797	116.05025482177734	2689300
63	2020-10-20	116.08999633789062	116.93000030517578	114.12000274658203	114.7300033569336	114.40493774414062	3298600
64	2020-10-21	114.94000244140625	115.87000274658203	111.2300033569336	111.30000305175781	110.98465728759766	3781600
65	2020-10-22	113.01000213623047	115.0	112.06999969482422	113.04000091552734	112.7197265625	3089200
66	2020-10-23	113.5	117.11000061035156	113.2699966430664	116.81999969482422	116.489013671875	2829700
67	2020-10-26	115.43000030517578	115.5999984741211	112.31999969482422	114.55000305175781	114.22544860839844	2563300
68	2020-10-27	129.2899932861328	130.39999389648438	122.56999969482422	124.3499984741211	123.99767303466797	32093300
69	2020-10-28	122.98999786376953	124.37000274658203	119.30000305175781	119.76000213623047	119.42068481445312	10568100
70	2020-10-29	119.93000030517578	124.91999816894531	119.86000061035156	122.9000015258789	122.55178833007812	7660700
71	2020-10-30	121.5199966430664	122.36000061035156	116.94999694824219	118.69000244140625	118.35371398925781	6824900
72	2020-11-02	119.9800033569336	120.38999938964844	116.76000213623047	118.4800033569336	118.1443099975586	4992900
73	2020-11-03	118.87000274658203	121.66000366210938	118.30000305175781	120.81999969482422	120.47767639160156	5052500
74	2020-11-04	126.43000030517578	129.14999389648438	124.55999755859375	128.25999450683594	127.89659118652344	8513300
75	2020-11-05	130.14999389648438	131.44000244140625	128.8699951171875	129.92999267578125	129.56185913085938	5462000
76	2020-11-06	130.22000122070312	134.9499969482422	129.61000061035156	134.1199951171875	133.739990234375	5077300
77	2020-11-09	132.72000122070312	136.5	129.75	130.35000610351562	130.35000610351562	6252600
78	2020-11-10	128.33999633789062	128.85000610351562	121.23999786376953	122.44999694824219	122.44999694824219	4923100
79	2020-11-11	124.37000274658203	127.69999694824219	123.8499984741211	127.05999755859375	127.05999755859375	3050700
80	2020-11-12	127.18000030517578	129.74000549316406	125.87999725341797	127.6500015258789	127.6500015258789	2254100
81	2020-11-13	129.08999633789062	130.05999755859375	126.41999816894531	127.6500015258789	127.6500015258789	1752700
82	2020-11-16	127.7300033569336	131.52999877929688	127.06999969482422	131.30999755859375	131.30999755859375	3885500
83	2020-11-17	131.25	132.8699951171875	129.92999267578125	130.41000366210938	130.41000366210938	1901300
84	2020-11-18	130.2100067138672	131.5	128.82000732421875	129.0800018310547	129.0800018310547	2305000
85	2020-11-19	128.4600067138672	133.35000610351562	127.97000122070312	132.9600067138672	132.9600067138672	4079000
86	2020-11-20	132.74000549316406	134.0	131.8800048828125	132.3800048828125	132.3800048828125	3402800
87	2020-11-23	133.44000244140625	136.85000610351562	132.30999755859375	133.3000030517578	133.3000030517578	2438200
88	2020-11-24	134.1199951171875	134.57000732421875	130.32000732421875	133.22000122070312	133.22000122070312	1065500
89	2020-11-25	134.0	137.3300018310547	133.9199981689453	135.55999755859375	135.55999755859375	1992500
90	2020-11-27	137.22999572753906	137.8000030517578	135.5399932861328	137.49000549316406	137.49000549316406	962600
91	2020-11-30	137.49000549316406	145.83999633789062	136.64999389648438	145.5500030517578	145.5500030517578	4900000
92	2020-12-01	145.0	147.47999572753906	142.4199981689453	145.8000030517578	145.8000030517578	2743300
93	2020-12-02	145.8000030517578	151.5399932861328	145.58999633789062	147.11000061035156	147.11000061035156	2332300
94	2020-12-03	147.6699981689453	148.5	143.91000366210938	144.38999938964844	144.38999938964844	1895700
95	2020-12-04	144.9199981689453	148.92999267578125	142.27999877929688	147.91000366210938	147.91000366210938	2264600
96	2020-12-07	149.39999389648438	149.39999389648438	146.58999633789062	148.27000427246094	148.27000427246094	1821200
97	2020-12-08	147.97000122070312	149.33999633789062	144.7100067138672	146.19000244140625	146.19000244140625	1682200
98	2020-12-09	145.6300048828125	148.8000030517578	140.5399932861328	141.39999389648438	141.39999389648438	2540000
99	2020-12-10	140.75	144.9199981689453	140.30999755859375	143.86000061035156	143.86000061035156	1969200
100	2020-12-11	143.6999969482422	144.97000122070312	141.4600067138672	143.8300018310547	143.8300018310547	1120900
101	2020-12-14	144.61000061035156	149.97000122070312	144.32000732421875	149.02999877929688	149.02999877929688	2709400
102	2020-12-15	150.97999572753906	154.1199951171875	149.61000061035156	152.11000061035156	152.11000061035156	3142100
103	2020-12-16	151.86000061035156	152.7899932861328	149.88999938964844	151.75	151.75	1564800
104	2020-12-17	152.64999389648438	153.5399932861328	150.85000610351562	151.86000061035156	151.86000061035156	1275400
105	2020-12-18	152.25	153.02999877929688	146.7899932861328	149.19000244140625	149.19000244140625	4584100
106	2020-12-21	146.8000030517578	148.05999755859375	141.6999969482422	145.27999877929688	145.27999877929688	1799300
107	2020-12-22	145.30999755859375	145.47000122070312	141.1300048828125	144.16000366210938	144.16000366210938	1899900
108	2020-12-23	144.0500030517578	144.1199951171875	141.74000549316406	141.99000549316406	141.99000549316406	1766400
109	2020-12-24	143.13999938964844	143.55999755859375	141.44000244140625	141.99000549316406	141.99000549316406	1167500
110	2020-12-28	144.0800018310547	144.33999633789062	140.80999755859375	141.52000427246094	141.52000427246094	1978500
111	2020-12-29	141.9499969482422	143.32000732421875	138.55999755859375	139.89999389648438	139.89999389648438	1489900
112	2020-12-30	140.27999877929688	143.36000061035156	139.52999877929688	142.10000610351562	142.10000610351562	2892600
113	2020-12-31	142.10000610351562	142.58999633789062	140.07000732421875	141.77000427246094	141.77000427246094	1236100
114	2021-01-04	142.22999572753906	149.25999450683594	141.1999969482422	142.42999267578125	142.42999267578125	2416500
115	2021-01-05	142.2899932861328	144.33999633789062	141.27000427246094	144.22999572753906	144.22999572753906	2617500
116	2021-01-06	141.97999572753906	144.72999572753906	138.8300018310547	141.22000122070312	141.22000122070312	3342100
117	2021-01-07	142.66000366210938	150.00999450683594	142.4499969482422	149.7100067138672	149.7100067138672	2597800
118	2021-01-08	150.4499969482422	151.4199981689453	146.80999755859375	147.99000549316406	147.99000549316406	2856600
119	2021-01-11	147.77999877929688	154.92999267578125	146.61000061035156	151.0800018310547	151.0800018310547	4429300
120	2021-01-12	151.94000244140625	153.50999450683594	145.1199951171875	146.6699981689453	146.6699981689453	5917400
121	2021-01-13	143.35000610351562	145.11000061035156	140.0800018310547	141.1699981689453	141.1699981689453	3587400
122	2021-01-14	141.38999938964844	141.77000427246094	138.72999572753906	140.0	140.0	3665200
123	2021-01-15	139.57000732421875	141.25999450683594	136.14999389648438	136.60000610351562	136.60000610351562	2280200
124	2021-01-19	138.36000061035156	139.47000122070312	135.8800048828125	139.36000061035156	139.36000061035156	3309600
125	2021-01-20	140.00999450683594	141.5500030517578	137.85000610351562	138.0	138.0	4637400
126	2021-01-21	138.77999877929688	142.36000061035156	137.50999450683594	141.16000366210938	141.16000366210938	3362800
127	2021-01-22	145.52999877929688	148.32000732421875	141.97999572753906	142.94000244140625	142.94000244140625	3102600
128	2021-01-25	145.22999572753906	148.10000610351562	141.30999755859375	145.13999938964844	145.13999938964844	2500000
129	2021-01-26	146.38999938964844	146.97999572753906	143.82000732421875	144.38999938964844	144.38999938964844	3265700
130	2021-01-27	140.1199951171875	140.1199951171875	130.80999755859375	133.86000061035156	133.86000061035156	3996800
131	2021-01-28	137.0500030517578	137.19000244140625	133.02999877929688	133.57000732421875	133.57000732421875	2457500
132	2021-01-29	132.7100067138672	134.7100067138672	129.57000732421875	130.57000732421875	130.57000732421875	2754100
133	2021-02-01	132.44000244140625	135.63999938964844	130.30999755859375	135.30999755859375	135.30999755859375	2826800
134	2021-02-02	136.6999969482422	137.91000366210938	134.6999969482422	137.30999755859375	137.30999755859375	4443800
135	2021-02-03	137.47999572753906	138.50999450683594	135.11000061035156	135.38999938964844	135.38999938964844	2965200
136	2021-02-04	135.52000427246094	136.66000366210938	134.22000122070312	136.27999877929688	136.27999877929688	1240500
137	2021-02-05	137.0	137.3699951171875	134.8300018310547	136.47999572753906	136.47999572753906	1917800
138	2021-02-08	136.8800048828125	142.8000030517578	136.75	141.42999267578125	141.42999267578125	2662600
139	2021-02-09	141.2100067138672	142.94000244140625	140.25	140.85000610351562	140.85000610351562	1536000
140	2021-02-10	142.25	144.47000122070312	140.1199951171875	143.14999389648438	143.14999389648438	2189000
141	2021-02-11	144.14999389648438	145.10000610351562	141.5500030517578	144.1999969482422	144.1999969482422	1615800
142	2021-02-12	143.83999633789062	146.1699981689453	143.16000366210938	145.75	145.75	1529600
143	2021-02-16	145.75	145.75	141.32000732421875	142.5800018310547	142.5800018310547	1654200
144	2021-02-17	140.85000610351562	141.6300048828125	137.5500030517578	139.32000732421875	139.32000732421875	1592800
145	2021-02-18	137.9499969482422	138.5500030517578	135.35000610351562	137.55999755859375	137.55999755859375	1171500
146	2021-02-19	138.77999877929688	140.08999633789062	137.6999969482422	138.7100067138672	138.7100067138672	1812200
147	2021-02-22	136.50999450683594	136.6300048828125	131.0399932861328	131.2899932861328	131.2899932861328	2120000
148	2021-02-23	129.02000427246094	131.44000244140625	122.11000061035156	130.35000610351562	130.35000610351562	2868100
149	2021-02-24	129.19000244140625	134.08999633789062	127.19999694824219	133.80999755859375	133.80999755859375	3820700
150	2021-02-25	131.49000549316406	133.8300018310547	124.58999633789062	125.66000366210938	125.66000366210938	2877100
151	2021-02-26	128.1699981689453	131.5	126.58999633789062	130.3000030517578	130.3000030517578	2488900
152	2021-03-01	131.52999877929688	133.97000122070312	129.47000122070312	133.7899932861328	133.7899932861328	2156200
153	2021-03-02	134.41000366210938	134.41000366210938	129.82000732421875	129.9499969482422	129.9499969482422	1726400
154	2021-03-03	129.72000122070312	129.9600067138672	123.48999786376953	123.51000213623047	123.51000213623047	2448300
155	2021-03-04	123.0	125.0999984741211	116.45999908447266	117.12000274658203	117.12000274658203	4423000
156	2021-03-05	119.9800033569336	120.37999725341797	111.83999633789062	119.94999694824219	119.94999694824219	2842100
157	2021-03-08	119.5	120.13999938964844	112.01000213623047	112.08999633789062	112.08999633789062	2506400
158	2021-03-09	116.05999755859375	121.27999877929688	115.45999908447266	120.27999877929688	120.27999877929688	3035600
159	2021-03-10	121.91000366210938	122.48999786376953	118.52999877929688	118.73999786376953	118.73999786376953	1755600
160	2021-03-11	122.0199966430664	127.05999755859375	121.76000213623047	126.08999633789062	126.08999633789062	3624700
161	2021-03-12	123.05000305175781	125.7699966430664	122.87000274658203	125.44999694824219	125.44999694824219	1450700
162	2021-03-15	126.73999786376953	128.8699951171875	125.75	128.6199951171875	128.6199951171875	2254700
163	2021-03-16	130.05999755859375	132.32000732421875	128.35000610351562	129.17999267578125	129.17999267578125	2264300
164	2021-03-17	127.48999786376953	130.3300018310547	125.4000015258789	129.19000244140625	129.19000244140625	1936700
165	2021-03-18	126.08999633789062	127.30000305175781	121.45999908447266	122.25	122.25	2740100
166	2021-03-19	122.62999725341797	123.8499984741211	120.72000122070312	122.87999725341797	122.87999725341797	6379300
167	2021-03-22	124.16999816894531	127.05999755859375	123.2300033569336	125.3499984741211	125.3499984741211	2697400
168	2021-03-23	125.62000274658203	125.62000274658203	121.19000244140625	122.12999725341797	122.12999725341797	2751900
169	2021-03-24	122.43000030517578	123.87999725341797	119.93000030517578	119.95999908447266	119.95999908447266	2162000
170	2021-03-25	119.05999755859375	120.61000061035156	117.30000305175781	120.02999877929688	120.02999877929688	1479400
171	2021-03-26	120.0199966430664	123.37000274658203	118.05999755859375	123.13999938964844	123.13999938964844	2360300
172	2021-03-29	121.7699966430664	123.27999877929688	120.44999694824219	122.2300033569336	122.2300033569336	1792200
173	2021-03-30	121.25	121.25	118.41000366210938	120.30000305175781	120.30000305175781	1594700
174	2021-03-31	121.51000213623047	125.12999725341797	121.2699966430664	123.9000015258789	123.9000015258789	2718100
175	2021-04-01	126.08000183105469	130.1199951171875	126.05999755859375	129.85000610351562	129.85000610351562	2707700
176	2021-04-05	131.97999572753906	131.99000549316406	129.11000061035156	130.72999572753906	130.72999572753906	1885000
177	2021-04-06	130.36000061035156	132.14999389648438	129.66000366210938	130.39999389648438	130.39999389648438	2587300
178	2021-04-07	130.1699981689453	132.88999938964844	128.66000366210938	131.67999267578125	131.67999267578125	1782500
179	2021-04-08	133.5	133.75	131.36000061035156	132.77000427246094	132.77000427246094	4239400
180	2021-04-09	132.10000610351562	132.1199951171875	129.17999267578125	129.72000122070312	129.72000122070312	8862300
181	2021-04-12	129.52999877929688	129.55999755859375	122.97000122070312	124.2300033569336	124.2300033569336	3529800
182	2021-04-13	125.23999786376953	127.36000061035156	124.38999938964844	126.20999908447266	126.20999908447266	1514300
183	2021-04-14	126.72000122070312	127.04000091552734	122.81999969482422	123.61000061035156	123.61000061035156	1209600
184	2021-04-15	125.51000213623047	131.6300048828125	125.51000213623047	130.10000610351562	130.10000610351562	3731900
185	2021-04-16	130.49000549316406	130.99000549316406	127.8499984741211	128.63999938964844	128.63999938964844	2179700
186	2021-04-19	127.98999786376953	130.11000061035156	125.41999816894531	126.9000015258789	126.9000015258789	1836300
187	2021-04-20	126.30000305175781	126.9000015258789	122.9000015258789	123.62000274658203	123.62000274658203	1946600
188	2021-04-21	123.29000091552734	127.37000274658203	123.0	126.94999694824219	126.94999694824219	2552200
189	2021-04-22	127.05000305175781	127.16000366210938	122.44999694824219	123.08000183105469	123.08000183105469	1739300
190	2021-04-23	124.58000183105469	130.17999267578125	124.44999694824219	129.66000366210938	129.66000366210938	1779800
191	2021-04-26	130.0	134.52000427246094	129.47999572753906	133.9600067138672	133.9600067138672	1486200
192	2021-04-27	134.19000244140625	136.42999267578125	133.4499969482422	133.61000061035156	133.61000061035156	1898900
193	2021-04-28	139.0	139.85000610351562	131.32000732421875	131.52000427246094	131.52000427246094	2312300
194	2021-04-29	132.3300018310547	134.22999572753906	130.42999267578125	132.47000122070312	132.47000122070312	2005000
195	2021-04-30	130.52000427246094	132.27999877929688	127.54000091552734	127.95999908447266	127.95999908447266	4901800
196	2021-05-03	128.32000732421875	128.63999938964844	123.4000015258789	123.55000305175781	123.55000305175781	3766700
197	2021-05-04	122.11000061035156	123.22000122070312	120.66000366210938	123.05999755859375	123.05999755859375	4140100
198	2021-05-05	123.63999938964844	124.54000091552734	121.18000030517578	122.02999877929688	122.02999877929688	2478400
199	2021-05-06	121.80999755859375	122.69999694824219	119.83000183105469	122.13999938964844	122.13999938964844	1558200
200	2021-05-07	123.38999938964844	125.31999969482422	123.08999633789062	124.43000030517578	124.43000030517578	2016000
201	2021-05-10	123.12999725341797	123.37000274658203	119.51000213623047	119.58999633789062	119.58999633789062	1727400
202	2021-05-11	115.9800033569336	121.47000122070312	114.43000030517578	121.2300033569336	121.2300033569336	2076700
203	2021-05-12	118.29000091552734	119.38999938964844	116.16000366210938	116.87000274658203	116.87000274658203	3534900
204	2021-05-13	118.77999877929688	118.8499984741211	114.23999786376953	114.61000061035156	114.61000061035156	2539300
205	2021-05-14	115.72000122070312	118.80999755859375	114.2699966430664	118.0	118.0	1919000
206	2021-05-17	117.12000274658203	119.29000091552734	116.18000030517578	118.13999938964844	118.13999938964844	1507900
207	2021-05-18	118.56999969482422	119.91999816894531	117.41999816894531	117.80999755859375	117.80999755859375	1576100
208	2021-05-19	115.4800033569336	121.63999938964844	115.12000274658203	120.76000213623047	120.76000213623047	3213600
209	2021-05-20	121.44999694824219	124.33000183105469	120.95999908447266	123.98999786376953	123.98999786376953	1703700
210	2021-05-21	124.94999694824219	125.08999633789062	122.30000305175781	122.80999755859375	122.80999755859375	1098300
211	2021-05-24	123.9000015258789	124.4000015258789	122.72000122070312	123.7699966430664	123.7699966430664	1093400
212	2021-05-25	124.36000061035156	125.68000030517578	122.87000274658203	124.08999633789062	124.08999633789062	1386100
213	2021-05-26	123.87000274658203	124.9800033569336	123.30000305175781	123.69999694824219	123.69999694824219	1716100
214	2021-05-27	123.47000122070312	123.73999786376953	122.3499984741211	123.0199966430664	123.0199966430664	1867300
215	2021-05-28	123.66999816894531	128.27999877929688	123.66999816894531	127.0	127.0	1650500
216	2021-06-01	127.3499984741211	131.10000610351562	127.3499984741211	127.93000030517578	127.93000030517578	1532900
217	2021-06-02	127.69999694824219	130.52999877929688	127.5	129.13999938964844	129.13999938964844	2229500
218	2021-06-03	126.87999725341797	128.8000030517578	125.77999877929688	125.83000183105469	125.83000183105469	1684500
219	2021-06-04	126.83000183105469	129.52000427246094	126.83000183105469	128.6300048828125	128.6300048828125	1193600
220	2021-06-07	127.81999969482422	129.00999450683594	126.70999908447266	127.7300033569336	127.7300033569336	839500
221	2021-06-08	128.5500030517578	129.94000244140625	126.20999908447266	127.44999694824219	127.44999694824219	1398000
222	2021-06-09	127.83999633789062	128.5500030517578	125.69000244140625	125.94000244140625	125.94000244140625	1138600
223	2021-06-10	126.0	129.0	125.51000213623047	128.7899932861328	128.7899932861328	1218700
224	2021-06-11	128.57000732421875	129.77000427246094	127.5	128.5	128.5	1337500
225	2021-06-14	128.75999450683594	128.9199981689453	126.66999816894531	128.3300018310547	128.3300018310547	831000
226	2021-06-15	128.00999450683594	128.55999755859375	126.30000305175781	127.04000091552734	127.04000091552734	902200
227	2021-06-16	127.52999877929688	128.35000610351562	124.2300033569336	126.18000030517578	126.18000030517578	1015400
228	2021-06-17	126.44000244140625	134.11000061035156	126.20999908447266	132.33999633789062	132.33999633789062	2878900
229	2021-06-18	131.25999450683594	134.25	129.7100067138672	131.9199981689453	131.9199981689453	5280900
230	2021-06-21	131.77000427246094	131.9499969482422	127.0999984741211	127.52999877929688	127.52999877929688	2601200
231	2021-06-22	128.4499969482422	130.3699951171875	127.66999816894531	130.02000427246094	130.02000427246094	1367000
232	2021-06-23	129.8699951171875	131.3800048828125	129.52000427246094	130.86000061035156	130.86000061035156	945500
233	2021-06-24	131.67999267578125	135.80999755859375	131.67999267578125	133.7100067138672	133.7100067138672	1343400
234	2021-06-25	134.00999450683594	134.10000610351562	131.6300048828125	132.1199951171875	132.1199951171875	2056500
235	2021-06-28	133.52000427246094	136.14999389648438	133.52000427246094	135.36000061035156	135.36000061035156	1503500
236	2021-06-29	135.4499969482422	140.2899932861328	134.66000366210938	139.57000732421875	139.57000732421875	1820900
237	2021-06-30	140.6199951171875	145.52999877929688	140.61000061035156	144.63999938964844	144.63999938964844	4094400
238	2021-07-01	144.67999267578125	144.67999267578125	140.10000610351562	141.80999755859375	141.80999755859375	2870600
239	2021-07-02	142.6300048828125	144.97999572753906	140.5500030517578	144.55999755859375	144.55999755859375	1698500
240	2021-07-06	144.97999572753906	145.5500030517578	142.89999389648438	144.1699981689453	144.1699981689453	2810700
241	2021-07-07	145.2100067138672	145.2100067138672	137.1300048828125	137.44000244140625	137.44000244140625	2733600
242	2021-07-08	134.3300018310547	135.33999633789062	132.19000244140625	133.77000427246094	133.77000427246094	2544800
243	2021-07-09	134.69000244140625	136.0500030517578	130.72000122070312	135.58999633789062	135.58999633789062	1994000
244	2021-07-12	135.4199981689453	136.33999633789062	132.52999877929688	135.0800018310547	135.0800018310547	2089600
245	2021-07-13	133.9499969482422	135.24000549316406	133.27000427246094	133.9600067138672	133.9600067138672	1901800
246	2021-07-14	134.88999938964844	135.4199981689453	132.35000610351562	132.74000549316406	132.74000549316406	917900
247	2021-07-15	133.0500030517578	133.1699981689453	128.52000427246094	129.7100067138672	129.7100067138672	1309900
248	2021-07-16	130.11000061035156	131.10000610351562	128.22000122070312	128.6300048828125	128.6300048828125	987100
249	2021-07-19	127.37000274658203	130.11000061035156	126.08000183105469	129.3300018310547	129.3300018310547	1962700
250	2021-07-20	129.66000366210938	132.1699981689453	127.26000213623047	131.10000610351562	131.10000610351562	1227200
251	2021-07-21	130.75999450683594	135.47000122070312	130.72999572753906	135.3300018310547	135.3300018310547	1142200
252	2021-07-22	134.47000122070312	136.52000427246094	134.0	136.47000122070312	136.47000122070312	712000
253	2021-07-23	137.02999877929688	138.10000610351562	135.1999969482422	137.86000061035156	137.86000061035156	651000
254	2021-07-26	137.0500030517578	138.1999969482422	135.07000732421875	135.44000244140625	135.44000244140625	1048500
255	2021-07-27	136.0	136.5	127.27999877929688	131.0	131.0	3413400
256	2021-07-28	134.0800018310547	140.61000061035156	130.64999389648438	138.5399932861328	138.5399932861328	3251300
257	2021-07-29	139.0	148.64999389648438	137.8300018310547	147.25	147.25	3684000
258	2021-07-30	145.41000366210938	151.27000427246094	143.67999267578125	149.83999633789062	149.83999633789062	3066900
259	2021-08-02	150.0	152.5	146.25	148.97999572753906	148.97999572753906	5435200
260	2021-08-03	149.0800018310547	150.50999450683594	143.25	146.4600067138672	146.4600067138672	5820400
261	2021-08-04	146.82000732421875	148.2899932861328	137.5500030517578	144.6300048828125	144.6300048828125	10816700
262	2021-08-05	146.0	151.72000122070312	145.11000061035156	150.97999572753906	150.97999572753906	5893200
263	2021-08-06	150.0	153.5	148.47999572753906	150.19000244140625	150.19000244140625	3473100
264	2021-08-09	150.72999572753906	151.5	148.1300048828125	148.9600067138672	148.9600067138672	3875300
265	2021-08-10	151.2100067138672	151.2100067138672	145.63999938964844	146.5500030517578	146.5500030517578	2040700
266	2021-08-11	147.00999450683594	149.0	145.8800048828125	147.9199981689453	147.9199981689453	2534100
267	2021-08-12	146.91000366210938	148.22999572753906	145.5500030517578	145.9499969482422	145.9499969482422	1762600
268	2021-08-13	145.6699981689453	148.0	144.83999633789062	146.6300048828125	146.6300048828125	1466500
269	2021-08-16	146.25999450683594	146.49000549316406	141.60000610351562	142.63999938964844	142.63999938964844	1995700
270	2021-08-17	141.0	142.66000366210938	139.08999633789062	142.63999938964844	142.63999938964844	1593300
271	2021-08-18	142.5	144.25	141.16000366210938	141.30999755859375	141.30999755859375	1708900
272	2021-08-19	140.47999572753906	144.42999267578125	138.60000610351562	142.50999450683594	142.50999450683594	2350200
273	2021-08-20	142.5	145.22999572753906	142.5	144.27000427246094	144.27000427246094	1749100
274	2021-08-23	152.0	154.30999755859375	148.82000732421875	153.52000427246094	153.52000427246094	4976600
275	2021-08-24	153.50999450683594	153.8699951171875	151.22999572753906	153.08999633789062	153.08999633789062	2385200
276	2021-08-25	153.67999267578125	156.5	152.0500030517578	153.25	153.25	1847100
277	2021-08-26	152.82000732421875	153.66000366210938	150.4600067138672	151.07000732421875	151.07000732421875	1359600
278	2021-08-27	151.35000610351562	156.42999267578125	151.24000549316406	156.27000427246094	156.27000427246094	1771700
279	2021-08-30	157.0	159.3000030517578	154.3699951171875	155.07000732421875	155.07000732421875	1310400
280	2021-08-31	155.74000549316406	156.67999267578125	152.25999450683594	155.58999633789062	155.58999633789062	1816700
281	2021-09-01	156.11000061035156	157.58999633789062	154.36000061035156	154.47000122070312	154.47000122070312	1021500
282	2021-09-02	155.1999969482422	155.1999969482422	152.02999877929688	154.13999938964844	154.13999938964844	1134400
283	2021-09-03	153.2899932861328	156.49000549316406	153.24000549316406	155.9600067138672	155.9600067138672	1011700
284	2021-09-07	155.89999389648438	156.22000122070312	154.0	154.75	154.75	805100
285	2021-09-08	154.07000732421875	154.5	151.77999877929688	153.30999755859375	153.30999755859375	1620900
286	2021-09-09	153.35000610351562	154.97999572753906	153.1699981689453	154.1699981689453	154.1699981689453	877000
287	2021-09-10	154.85000610351562	157.3000030517578	153.91000366210938	155.05999755859375	155.05999755859375	1380900
288	2021-09-13	156.42999267578125	156.5399932861328	151.35000610351562	155.02000427246094	155.02000427246094	1247500
289	2021-09-14	155.67999267578125	158.47999572753906	154.52999877929688	155.5800018310547	155.5800018310547	1729300
290	2021-09-15	156.1699981689453	157.8300018310547	153.25	157.75999450683594	157.75999450683594	1943400
291	2021-09-16	155.94000244140625	158.0800018310547	154.3800048828125	157.25	157.25	1903200
292	2021-09-17	156.2899932861328	156.72000122070312	152.8800048828125	153.77999877929688	153.77999877929688	3360400
293	2021-09-20	150.89999389648438	152.1199951171875	147.13999938964844	149.94000244140625	149.94000244140625	1995200
294	2021-09-21	151.0800018310547	152.9199981689453	149.94000244140625	151.25	151.25	1801600
295	2021-09-22	152.36000061035156	154.47999572753906	151.57000732421875	153.82000732421875	153.82000732421875	1112900
296	2021-09-23	154.58999633789062	157.39999389648438	154.1699981689453	156.1999969482422	156.1999969482422	1629700
297	2021-09-24	155.47999572753906	157.75999450683594	154.25	157.24000549316406	157.24000549316406	1356900
298	2021-09-27	156.6300048828125	160.39999389648438	154.3300018310547	159.6699981689453	159.6699981689453	1682500
299	2021-09-28	158.3300018310547	159.9499969482422	150.91000366210938	151.05999755859375	151.05999755859375	2173500
300	2021-09-29	151.0	152.80999755859375	148.22000122070312	148.27999877929688	148.27999877929688	1404800
301	2021-09-30	150.25999450683594	153.99000549316406	150.16000366210938	150.99000549316406	150.99000549316406	2162500
302	2021-10-01	151.82000732421875	152.2100067138672	148.64999389648438	151.8699951171875	151.8699951171875	2017000
303	2021-10-04	151.2100067138672	151.2100067138672	147.44000244140625	148.02000427246094	148.02000427246094	2518600
304	2021-10-05	148.49000549316406	153.16000366210938	148.49000549316406	151.77000427246094	151.77000427246094	1477000
305	2021-10-06	149.74000549316406	154.08999633789062	149.13999938964844	153.83999633789062	153.83999633789062	1074800
306	2021-10-07	155.24000549316406	161.02999877929688	154.6300048828125	158.07000732421875	158.07000732421875	1645800
307	2021-10-08	159.0	159.47999572753906	155.97999572753906	156.27000427246094	156.27000427246094	2214200
308	2021-10-11	155.0	159.17999267578125	153.8300018310547	155.1999969482422	155.1999969482422	768800
309	2021-10-12	155.9600067138672	156.9499969482422	154.8000030517578	155.91000366210938	155.91000366210938	2421200
310	2021-10-13	157.4600067138672	162.9499969482422	157.4600067138672	161.64999389648438	161.64999389648438	1752500
311	2021-10-14	164.4499969482422	166.24000549316406	162.61000061035156	165.80999755859375	165.80999755859375	1632100
312	2021-10-15	167.05999755859375	167.49000549316406	165.02999877929688	167.14999389648438	167.14999389648438	1723600
313	2021-10-18	165.9600067138672	170.66000366210938	165.77000427246094	170.38999938964844	170.38999938964844	2980300
314	2021-10-19	170.61000061035156	171.60000610351562	167.8000030517578	170.24000549316406	170.24000549316406	1534200
315	2021-10-20	170.19000244140625	172.8699951171875	169.14999389648438	170.3699951171875	170.3699951171875	1259200
316	2021-10-21	170.0500030517578	173.9199981689453	170.0500030517578	173.74000549316406	173.74000549316406	1237700
317	2021-10-22	174.72999572753906	175.64999389648438	171.8800048828125	172.58999633789062	172.58999633789062	1557600
318	2021-10-25	173.52999877929688	176.27000427246094	171.9499969482422	175.30999755859375	175.30999755859375	1102800
319	2021-10-26	177.05999755859375	179.3300018310547	171.41000366210938	171.8800048828125	171.8800048828125	2536800
320	2021-10-27	174.8300018310547	186.0	174.0500030517578	180.85000610351562	180.85000610351562	4123300
321	2021-10-28	184.2899932861328	185.72000122070312	179.02999877929688	180.83999633789062	180.83999633789062	3929600
322	2021-10-29	179.89999389648438	182.33999633789062	178.50999450683594	180.0	180.0	1361800
323	2021-11-01	179.6699981689453	185.72000122070312	176.5800018310547	185.38999938964844	185.38999938964844	2003900
324	2021-11-02	185.6199951171875	189.3800048828125	185.0	188.89999389648438	188.89999389648438	3015500
325	2021-11-03	189.88999938964844	193.25	188.9600067138672	191.57000732421875	191.57000732421875	2691000
326	2021-11-04	193.0800018310547	199.4600067138672	193.02000427246094	198.13999938964844	198.13999938964844	2797900
327	2021-11-05	199.94000244140625	201.0	195.52999877929688	198.50999450683594	198.50999450683594	1992000
328	2021-11-08	202.60000610351562	212.5	199.36000061035156	208.00999450683594	208.00999450683594	6407800
329	2021-11-09	212.60000610351562	213.27000427246094	200.5800018310547	205.0	205.0	3113600
330	2021-11-10	200.10000610351562	204.1199951171875	196.14999389648438	197.88999938964844	197.88999938964844	3196400
331	2021-11-11	201.74000549316406	208.89999389648438	201.1300048828125	208.77999877929688	208.77999877929688	2901100
332	2021-11-12	209.00999450683594	216.6300048828125	207.77999877929688	213.8000030517578	213.8000030517578	3812500
333	2021-11-15	217.0	217.0	210.02000427246094	215.27000427246094	215.27000427246094	1920800
334	2021-11-16	213.50999450683594	219.6999969482422	213.4600067138672	219.02000427246094	219.02000427246094	3501100
335	2021-11-17	219.0	220.35000610351562	216.00999450683594	216.17999267578125	216.17999267578125	1789600
336	2021-11-18	220.75	223.92999267578125	215.8800048828125	220.57000732421875	220.57000732421875	2588900
337	2021-11-19	221.1199951171875	221.99000549316406	219.02000427246094	220.8699951171875	220.8699951171875	1667700
338	2021-11-22	222.99000549316406	230.02999877929688	218.35000610351562	220.52999877929688	220.52999877929688	3194300
339	2021-11-23	219.22000122070312	222.9600067138672	212.33999633789062	220.25	220.25	2367600
340	2021-11-24	217.0	230.3300018310547	217.0	230.0500030517578	230.0500030517578	2254400
341	2021-11-26	225.22000122070312	228.47000122070312	221.1999969482422	223.9499969482422	223.9499969482422	1533600
342	2021-11-29	228.8699951171875	234.17999267578125	225.38999938964844	233.0800018310547	233.0800018310547	2936000
343	2021-11-30	232.67999267578125	239.7899932861328	226.7899932861328	228.4499969482422	228.4499969482422	4907300
344	2021-12-01	232.25999450683594	234.1300048828125	217.88999938964844	219.13999938964844	219.13999938964844	3093100
345	2021-12-02	216.66000366210938	223.3300018310547	215.3800048828125	218.6999969482422	218.6999969482422	3393500
346	2021-12-03	221.1300048828125	229.39999389648438	211.25999450683594	217.05999755859375	217.05999755859375	4255100