Volt/voltron/data/XYL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	73.87000274658203	75.01000213623047	73.87000274658203	74.25	73.10384368896484	998600
3	2020-07-27	74.23999786376953	75.36000061035156	73.87000274658203	75.26000213623047	74.09825897216797	935800
4	2020-07-28	75.11000061035156	75.51000213623047	74.12000274658203	74.33999633789062	73.19245910644531	774700
5	2020-07-29	74.91999816894531	77.36000061035156	74.86000061035156	77.16999816894531	75.97877502441406	1196500
6	2020-07-30	76.29000091552734	77.01000213623047	73.19999694824219	74.66999816894531	73.51736450195312	1304800
7	2020-07-31	74.0999984741211	74.72000122070312	71.87000274658203	72.9800033569336	71.85344696044922	1392000
8	2020-08-03	73.3499984741211	74.08999633789062	72.66999816894531	73.62000274658203	72.48357391357422	858900
9	2020-08-04	73.63999938964844	73.9000015258789	72.56999969482422	73.79000091552734	72.65095520019531	696400
10	2020-08-05	74.01000213623047	76.16999816894531	74.01000213623047	76.02999877929688	74.85636138916016	953800
11	2020-08-06	75.7699966430664	76.36000061035156	75.08000183105469	75.79000091552734	74.62007141113281	731000
12	2020-08-07	75.72000122070312	77.1500015258789	75.5	77.1500015258789	75.9590835571289	864800
13	2020-08-10	77.54000091552734	79.23999786376953	77.30000305175781	79.0	77.780517578125	959200
14	2020-08-11	80.18000030517578	81.43000030517578	79.73999786376953	80.30000305175781	79.06046295166016	942400
15	2020-08-12	80.94999694824219	81.47000122070312	79.87999725341797	80.0999984741211	78.86355590820312	887100
16	2020-08-13	79.52999877929688	80.01000213623047	79.20999908447266	79.4800033569336	78.25312805175781	510800
17	2020-08-14	78.7699966430664	80.05000305175781	78.7699966430664	79.62000274658203	78.39096069335938	406100
18	2020-08-17	79.58999633789062	79.9000015258789	78.86000061035156	79.22000122070312	77.99711608886719	459000
19	2020-08-18	79.19999694824219	79.91000366210938	78.86000061035156	79.33000183105469	78.10543060302734	464600
20	2020-08-19	79.3499984741211	80.30999755859375	79.04000091552734	79.37999725341797	78.15465545654297	555600
21	2020-08-20	78.63999938964844	79.54000091552734	78.41000366210938	79.37999725341797	78.15465545654297	590400
22	2020-08-21	79.5	79.88999938964844	78.83999633789062	79.4000015258789	78.1743392944336	536800
23	2020-08-24	79.58000183105469	81.41999816894531	79.47000122070312	81.4000015258789	80.14347839355469	635300
24	2020-08-25	81.6500015258789	81.94000244140625	80.25	80.94000244140625	79.69058227539062	680000
25	2020-08-26	80.44000244140625	81.2300033569336	80.30999755859375	80.69999694824219	79.7103271484375	531000
26	2020-08-27	80.97000122070312	81.7300033569336	80.43000030517578	81.20999908447266	80.21408081054688	578700
27	2020-08-28	81.36000061035156	82.05999755859375	80.55999755859375	81.9800033569336	80.97464752197266	484900
28	2020-08-31	81.9800033569336	81.98999786376953	80.0999984741211	80.18000030517578	79.19670867919922	890800
29	2020-09-01	80.37999725341797	81.79000091552734	79.72000122070312	81.7300033569336	80.72771453857422	633500
30	2020-09-02	81.94000244140625	83.58999633789062	81.51000213623047	83.18000030517578	82.1599349975586	912900
31	2020-09-03	83.58000183105469	83.91999816894531	80.87999725341797	81.66000366210938	80.65857696533203	954000
32	2020-09-04	82.73999786376953	83.08000183105469	81.2699966430664	81.87000274658203	80.8659896850586	891700
33	2020-09-08	81.5199966430664	82.5	80.05000305175781	81.3499984741211	80.35236358642578	827200
34	2020-09-09	82.01000213623047	84.47000122070312	81.7300033569336	83.41000366210938	82.3871078491211	800900
35	2020-09-10	83.5	83.86000061035156	81.75	82.0199966430664	81.01414489746094	854300
36	2020-09-11	82.58000183105469	84.87000274658203	82.06999969482422	84.55000305175781	83.51312255859375	781600
37	2020-09-14	85.06999969482422	85.3499984741211	83.48999786376953	84.20999908447266	83.17728424072266	1155100
38	2020-09-15	84.5	85.5999984741211	84.06999969482422	84.41000366210938	83.37483978271484	792200
39	2020-09-16	84.5999984741211	87.63999938964844	83.87999725341797	85.20999908447266	84.16502380371094	1228000
40	2020-09-17	84.29000091552734	86.2699966430664	83.31999969482422	85.8499984741211	84.79718017578125	1071700
41	2020-09-18	85.83999633789062	87.26000213623047	85.41999816894531	85.58999633789062	84.54035949707031	1915200
42	2020-09-21	83.72000122070312	84.0	82.30999755859375	83.45999908447266	82.43648529052734	1420700
43	2020-09-22	83.20999908447266	84.08999633789062	82.72000122070312	83.93000030517578	82.90072631835938	1069400
44	2020-09-23	83.94999694824219	84.55000305175781	82.33999633789062	82.43000030517578	81.41912841796875	915900
45	2020-09-24	82.26000213623047	83.22000122070312	81.43000030517578	82.19999694824219	81.19193267822266	1038800
46	2020-09-25	81.69000244140625	83.27999877929688	81.1500015258789	83.05999755859375	82.04139709472656	850700
47	2020-09-28	84.20999908447266	84.97000122070312	83.66000366210938	83.86000061035156	82.83158874511719	806800
48	2020-09-29	84.38999938964844	84.38999938964844	83.30000305175781	83.7699966430664	82.74267578125	885600
49	2020-09-30	83.87999725341797	85.16000366210938	83.41999816894531	84.12000274658203	83.08839416503906	879900
50	2020-10-01	84.5	84.9800033569336	81.91000366210938	82.55999755859375	81.54753112792969	699000
51	2020-10-02	80.94999694824219	85.0199966430664	80.94999694824219	84.43000030517578	83.39459228515625	611400
52	2020-10-05	85.12999725341797	86.5199966430664	85.0	86.31999969482422	85.26141357421875	424700
53	2020-10-06	87.23999786376953	88.5999984741211	85.91999816894531	86.51000213623047	85.44908142089844	598900
54	2020-10-07	87.25	88.81999969482422	87.12999725341797	88.19999694824219	87.11836242675781	600500
55	2020-10-08	89.06999969482422	89.87000274658203	88.05999755859375	89.83000183105469	88.7283706665039	560700
56	2020-10-09	90.55000305175781	91.2699966430664	89.80999755859375	90.58999633789062	89.47904968261719	722100
57	2020-10-12	90.98999786376953	93.1500015258789	90.81999969482422	91.87000274658203	90.74335479736328	775300
58	2020-10-13	91.51000213623047	92.30999755859375	89.66999816894531	89.88999938964844	88.78763580322266	768700
59	2020-10-14	90.33999633789062	91.5199966430664	89.95999908447266	90.81999969482422	89.70623779296875	776900
60	2020-10-15	89.93000030517578	91.47000122070312	89.44000244140625	90.97000122070312	89.85438537597656	532100
61	2020-10-16	91.12000274658203	92.66000366210938	90.69999694824219	91.5199966430664	90.39763641357422	1506300
62	2020-10-19	91.05000305175781	91.58999633789062	89.9000015258789	90.41999816894531	89.3111343383789	779700
63	2020-10-20	91.19999694824219	92.37999725341797	90.58999633789062	91.4800033569336	90.3581314086914	778800
64	2020-10-21	91.4800033569336	92.30000305175781	90.48999786376953	90.7699966430664	89.6568374633789	883700
65	2020-10-22	91.12999725341797	91.6500015258789	90.41000366210938	90.86000061035156	89.74574279785156	1261300
66	2020-10-23	91.58999633789062	91.79000091552734	90.48999786376953	91.58999633789062	90.46678161621094	731800
67	2020-10-26	90.27999877929688	90.83000183105469	89.01000213623047	90.06999969482422	88.96542358398438	486400
68	2020-10-27	89.76000213623047	90.30000305175781	88.62999725341797	89.05999755859375	87.96781158447266	736400
69	2020-10-28	87.44000244140625	88.48999786376953	86.86000061035156	87.3499984741211	86.27877807617188	950600
70	2020-10-29	87.0999984741211	88.5	84.13999938964844	86.86000061035156	85.79478454589844	1265800
71	2020-10-30	87.04000091552734	88.01000213623047	85.63999938964844	87.13999938964844	86.07135009765625	851700
72	2020-11-02	88.83999633789062	90.23999786376953	87.66999816894531	88.58999633789062	87.50357055664062	1017800
73	2020-11-03	89.44999694824219	92.0199966430664	89.44999694824219	91.61000061035156	90.48654174804688	973100
74	2020-11-04	90.41999816894531	90.9800033569336	85.58000183105469	86.77999877929688	85.9597396850586	1044000
75	2020-11-05	88.98999786376953	91.58000183105469	87.91000366210938	90.81999969482422	89.96156311035156	1063100
76	2020-11-06	90.68000030517578	91.8499984741211	90.55000305175781	91.08000183105469	90.2190933227539	518800
77	2020-11-09	98.04000091552734	99.05999755859375	93.43000030517578	93.52999877929688	92.64593505859375	1053000
78	2020-11-10	94.13999938964844	96.4800033569336	94.02999877929688	95.11000061035156	94.21099853515625	1016800
79	2020-11-11	95.88999938964844	96.33999633789062	93.11000061035156	93.80000305175781	92.91339111328125	936000
80	2020-11-12	93.29000091552734	93.62999725341797	91.37000274658203	92.36000061035156	91.48699951171875	546300
81	2020-11-13	92.51000213623047	95.2300033569336	92.51000213623047	94.98999786376953	94.09213256835938	640700
82	2020-11-16	96.58999633789062	97.83999633789062	95.43000030517578	97.38999938964844	96.46945190429688	1000900
83	2020-11-17	96.83000183105469	97.06999969482422	95.01000213623047	95.94999694824219	95.04305267333984	730900
84	2020-11-18	96.02999877929688	96.48999786376953	94.66999816894531	94.9800033569336	94.08223724365234	636100
85	2020-11-19	94.80999755859375	95.19999694824219	93.5999984741211	94.37000274658203	93.47799682617188	774600
86	2020-11-20	94.55999755859375	95.41999816894531	93.66000366210938	94.37999725341797	93.48790740966797	637900
87	2020-11-23	95.3499984741211	95.88999938964844	94.0	94.69999694824219	93.80487060546875	540700
88	2020-11-24	96.13999938964844	98.58999633789062	95.80000305175781	97.5199966430664	96.59822082519531	1151100
89	2020-11-25	97.43000030517578	97.69999694824219	96.16999816894531	96.69000244140625	95.77606964111328	900800
90	2020-11-27	97.36000061035156	98.16000366210938	96.52999877929688	97.13999938964844	96.22180938720703	453300
91	2020-11-30	96.81999969482422	97.12000274658203	95.05999755859375	95.97000122070312	95.06287384033203	1498800
92	2020-12-01	97.5199966430664	98.25	96.97000122070312	97.06999969482422	96.15247344970703	1026100
93	2020-12-02	96.2300033569336	96.80000305175781	95.13999938964844	96.13999938964844	95.23126220703125	737100
94	2020-12-03	96.48999786376953	97.97000122070312	96.29000091552734	96.75	95.83550262451172	1314300
95	2020-12-04	97.58000183105469	99.38999938964844	97.4800033569336	98.41000366210938	97.47981262207031	886200
96	2020-12-07	98.6500015258789	98.98999786376953	97.41000366210938	98.19999694824219	97.27179718017578	868700
97	2020-12-08	97.7300033569336	99.33000183105469	97.56999969482422	98.62999725341797	97.6977310180664	813800
98	2020-12-09	98.9800033569336	99.41999816894531	97.7300033569336	98.52999877929688	97.59867095947266	1111000
99	2020-12-10	97.83000183105469	98.5999984741211	96.9800033569336	98.20999908447266	97.28170013427734	706900
100	2020-12-11	97.4000015258789	98.77999877929688	97.31999969482422	98.4800033569336	97.54914855957031	730800
101	2020-12-14	99.26000213623047	99.54000091552734	97.05999755859375	97.13999938964844	96.22180938720703	682400
102	2020-12-15	97.47000122070312	99.98999786376953	97.19000244140625	99.7699966430664	98.82695007324219	881900
103	2020-12-16	100.0	100.37000274658203	98.45999908447266	99.0199966430664	98.08403778076172	891800
104	2020-12-17	99.55999755859375	100.29000091552734	98.70999908447266	99.75	98.80714416503906	964800
105	2020-12-18	99.83999633789062	100.63999938964844	98.79000091552734	100.05000305175781	99.10431671142578	1774600
106	2020-12-21	98.30000305175781	101.2699966430664	97.62999725341797	100.72000122070312	99.76797485351562	1023700
107	2020-12-22	100.55000305175781	100.55000305175781	98.3499984741211	99.4000015258789	98.46045684814453	1060300
108	2020-12-23	100.52999877929688	100.75	99.37999725341797	99.7300033569336	98.7873306274414	593300
109	2020-12-24	100.30999755859375	100.4800033569336	99.30999755859375	100.25	99.30242156982422	249700
110	2020-12-28	101.44000244140625	101.61000061035156	100.0199966430664	100.37000274658203	99.4212875366211	408600
111	2020-12-29	101.18000030517578	101.62999725341797	99.05999755859375	99.51000213623047	98.56941223144531	501900
112	2020-12-30	99.94999694824219	101.1500015258789	99.6500015258789	100.77999877929688	99.82740020751953	418200
113	2020-12-31	100.77999877929688	101.87000274658203	100.51000213623047	101.79000091552734	100.8278579711914	504200
114	2021-01-04	102.02999877929688	102.27999877929688	98.19999694824219	99.69000244140625	98.74771881103516	814700
115	2021-01-05	99.73999786376953	101.43000030517578	99.29000091552734	99.56999969482422	98.62883758544922	1005200
116	2021-01-06	101.25	104.66000366210938	100.80999755859375	103.7699966430664	102.78913879394531	1015300
117	2021-01-07	105.62000274658203	108.68000030517578	104.5	108.4800033569336	107.45462799072266	1539300
118	2021-01-08	105.87000274658203	108.83999633789062	104.5199966430664	107.37999725341797	106.36502838134766	1632200
119	2021-01-11	106.55000305175781	107.4000015258789	105.11000061035156	106.0199966430664	105.01786804199219	1285100
120	2021-01-12	106.23999786376953	107.62000274658203	105.06999969482422	105.83000183105469	104.82967376708984	1292100
121	2021-01-13	106.20999908447266	106.20999908447266	104.2699966430664	105.20999908447266	104.21553802490234	1132800
122	2021-01-14	105.9000015258789	106.38999938964844	104.61000061035156	105.52999877929688	104.53250885009766	916500
123	2021-01-15	104.77999877929688	104.94000244140625	102.19999694824219	103.5	102.52169036865234	1060200
124	2021-01-19	104.61000061035156	105.41999816894531	103.33999633789062	104.26000213623047	103.2745132446289	1247500
125	2021-01-20	105.11000061035156	105.29000091552734	103.41999816894531	104.0	103.0169677734375	759200
126	2021-01-21	104.0	104.61000061035156	102.41999816894531	103.13999938964844	102.16509246826172	1182300
127	2021-01-22	102.7300033569336	103.25	102.16999816894531	102.5999984741211	101.63019561767578	1248400
128	2021-01-25	102.44000244140625	104.06999969482422	100.37000274658203	101.0	100.04532623291016	1247800
129	2021-01-26	101.44999694824219	101.7699966430664	99.22000122070312	99.2300033569336	98.29205322265625	1138000
130	2021-01-27	98.25	99.19999694824219	96.5999984741211	97.94999694824219	97.02416229248047	1233100
131	2021-01-28	99.26000213623047	100.31999969482422	98.9800033569336	99.08999633789062	98.15337371826172	1357900
132	2021-01-29	98.38999938964844	98.8499984741211	96.04000091552734	96.58999633789062	95.67700958251953	996300
133	2021-02-01	97.77999877929688	97.91999816894531	95.70999908447266	97.13999938964844	96.22180938720703	1135400
134	2021-02-02	98.38999938964844	99.1500015258789	96.69000244140625	97.18000030517578	96.26143646240234	1272900
135	2021-02-03	97.0	97.38999938964844	94.81999969482422	95.12000274658203	94.22090148925781	2544400
136	2021-02-04	97.69000244140625	99.56999969482422	95.05000305175781	97.16999816894531	96.25153350830078	2677900
137	2021-02-05	96.94000244140625	98.6500015258789	96.22000122070312	98.19000244140625	97.26188659667969	1226000
138	2021-02-08	98.41999816894531	101.33000183105469	98.41000366210938	100.95999908447266	100.00570678710938	1228600
139	2021-02-09	101.05999755859375	101.5	99.55000305175781	101.19000244140625	100.23352813720703	1125100
140	2021-02-10	102.19000244140625	102.22000122070312	100.11000061035156	101.13999938964844	100.18399810791016	1015000
141	2021-02-11	101.62000274658203	101.97000122070312	98.05999755859375	98.94000244140625	98.00479125976562	1573700
142	2021-02-12	98.0	99.38999938964844	96.58000183105469	99.12000274658203	98.18309783935547	1508800
143	2021-02-16	99.3499984741211	100.86000061035156	98.83000183105469	98.9800033569336	98.04442596435547	1468300
144	2021-02-17	98.38999938964844	98.98999786376953	97.44999694824219	98.19000244140625	97.53780364990234	867600
145	2021-02-18	97.8499984741211	98.0	94.62999725341797	96.80000305175781	96.15704345703125	1143600
146	2021-02-19	97.5199966430664	99.94999694824219	97.0999984741211	99.73999786376953	99.0775146484375	981200
147	2021-02-22	99.08999633789062	100.19999694824219	98.91000366210938	99.4800033569336	98.81924438476562	932700
148	2021-02-23	99.91000366210938	99.91000366210938	97.45999908447266	98.8499984741211	98.19342803955078	833400
149	2021-02-24	99.16999816894531	101.7300033569336	97.91999816894531	101.08999633789062	100.41854858398438	793900
150	2021-02-25	100.97000122070312	102.41000366210938	99.5999984741211	100.0	99.33578491210938	1022100
151	2021-02-26	99.94999694824219	100.95999908447266	99.52999877929688	99.55999755859375	98.89871215820312	1392400
152	2021-03-01	100.61000061035156	103.44000244140625	100.61000061035156	102.2300033569336	101.55097198486328	855500
153	2021-03-02	102.18000030517578	102.7300033569336	101.37000274658203	101.95999908447266	101.28276062011719	873100
154	2021-03-03	102.18000030517578	102.91000366210938	101.08999633789062	101.13999938964844	100.46820831298828	928000
155	2021-03-04	100.9000015258789	101.23999786376953	97.05999755859375	98.5	97.84575653076172	899700
156	2021-03-05	99.52999877929688	100.56999969482422	96.69000244140625	100.23999786376953	99.57418823242188	1044400
157	2021-03-08	100.44999694824219	102.81999969482422	100.1500015258789	100.91999816894531	100.24967193603516	689800
158	2021-03-09	101.05999755859375	102.44999694824219	99.94999694824219	100.01000213623047	99.34571838378906	906700
159	2021-03-10	100.47000122070312	101.16000366210938	99.47000122070312	101.0	100.32913970947266	1011800
160	2021-03-11	100.98999786376953	102.29000091552734	100.55000305175781	101.05999755859375	100.38874053955078	707300
161	2021-03-12	101.61000061035156	102.0	100.75	101.87000274658203	101.19337463378906	573800
162	2021-03-15	102.1500015258789	104.16999816894531	101.33000183105469	104.05999755859375	103.36881256103516	856800
163	2021-03-16	103.76000213623047	104.29000091552734	101.9800033569336	102.55999755859375	101.8787841796875	762900
164	2021-03-17	103.23999786376953	104.7699966430664	102.43000030517578	104.37000274658203	103.6767578125	878900
165	2021-03-18	103.8499984741211	106.4000015258789	103.8499984741211	104.16999816894531	103.47808837890625	1271900
166	2021-03-19	103.80000305175781	104.8499984741211	103.19000244140625	104.01000213623047	103.31915283203125	2013100
167	2021-03-22	103.55999755859375	103.8499984741211	101.1500015258789	102.43000030517578	101.74964141845703	1131000
168	2021-03-23	101.38999938964844	102.23999786376953	99.8499984741211	100.4000015258789	99.7331314086914	1037000
169	2021-03-24	101.2300033569336	103.19999694824219	101.0199966430664	101.11000061035156	100.43840789794922	1091800
170	2021-03-25	101.13999938964844	102.41000366210938	99.16000366210938	101.93000030517578	101.25296783447266	1070700
171	2021-03-26	102.80000305175781	104.8499984741211	102.16999816894531	104.76000213623047	104.06417083740234	790900
172	2021-03-29	104.4000015258789	105.05000305175781	103.37000274658203	104.2699966430664	103.57742309570312	808900
173	2021-03-30	104.45999908447266	105.06999969482422	103.52999877929688	104.87999725341797	104.1833724975586	773800
174	2021-03-31	105.5	106.0199966430664	103.52999877929688	105.18000030517578	104.48137664794922	1061000
175	2021-04-01	106.12999725341797	106.61000061035156	104.12000274658203	104.63999938964844	103.94496154785156	754600
176	2021-04-05	105.19999694824219	106.58999633789062	105.16000366210938	106.41999816894531	105.71314239501953	828000
177	2021-04-06	106.63999938964844	107.9800033569336	106.05000305175781	106.51000213623047	105.80254364013672	752500
178	2021-04-07	106.02999877929688	106.48999786376953	105.20999908447266	105.94000244140625	105.236328125	651300
179	2021-04-08	105.56999969482422	106.25	104.94000244140625	105.7300033569336	105.0277328491211	554600
180	2021-04-09	106.41000366210938	108.0	106.13999938964844	108.0	107.28264617919922	778500
181	2021-04-12	108.0	108.48999786376953	107.55999755859375	108.41000366210938	107.68992614746094	489000
182	2021-04-13	108.2300033569336	108.36000061035156	106.66999816894531	107.11000061035156	106.3985595703125	494400
183	2021-04-14	107.0	108.16999816894531	106.97000122070312	107.80000305175781	107.083984375	444900
184	2021-04-15	107.93000030517578	108.30000305175781	107.0199966430664	108.04000091552734	107.32238006591797	684400
185	2021-04-16	109.22000122070312	109.66999816894531	108.01000213623047	108.61000061035156	107.88858795166016	756800
186	2021-04-19	108.97000122070312	108.9800033569336	107.76000213623047	108.20999908447266	107.49125671386719	532000
187	2021-04-20	108.19999694824219	108.7699966430664	106.5	107.58999633789062	106.8753662109375	548300
188	2021-04-21	107.62999725341797	109.4800033569336	107.58999633789062	109.4800033569336	108.75282287597656	591800
189	2021-04-22	110.0	110.72000122070312	109.02999877929688	109.08000183105469	108.35546875	509200
190	2021-04-23	109.6500015258789	110.87999725341797	109.25	110.4800033569336	109.74617004394531	468800
191	2021-04-26	111.0	111.98999786376953	110.27999877929688	110.44000244140625	109.7064437866211	510300
192	2021-04-27	110.3499984741211	111.4800033569336	109.9000015258789	111.36000061035156	110.62033081054688	542900
193	2021-04-28	111.56999969482422	112.12000274658203	111.05999755859375	111.26000213623047	110.52099609375	465700
194	2021-04-29	112.0	112.63999938964844	111.12999725341797	112.2699966430664	111.52428436279297	544900
195	2021-04-30	111.48999786376953	111.93000030517578	110.30999755859375	110.6500015258789	109.91504669189453	773400
196	2021-05-03	111.51000213623047	112.13999938964844	110.41999816894531	111.5999984741211	110.85872650146484	879400
197	2021-05-04	112.66999816894531	116.30999755859375	111.30000305175781	115.94999694824219	115.1798324584961	1302500
198	2021-05-05	117.13999938964844	117.68000030517578	114.91000366210938	117.36000061035156	116.58047485351562	887600
199	2021-05-06	117.58999633789062	118.87999725341797	116.8499984741211	118.75	117.96124267578125	809100
200	2021-05-07	118.56999969482422	119.5999984741211	117.73999786376953	119.33999633789062	118.54732513427734	766000
201	2021-05-10	120.12000274658203	121.0	119.5199966430664	119.80000305175781	119.0042724609375	641300
202	2021-05-11	118.6500015258789	118.94999694824219	116.75	117.62999725341797	116.84867858886719	852500
203	2021-05-12	117.0999984741211	117.5	112.5999984741211	112.9800033569336	112.22957611083984	897600
204	2021-05-13	113.11000061035156	116.44000244140625	113.08000183105469	115.8499984741211	115.08051300048828	570200
205	2021-05-14	116.7699966430664	118.81999969482422	116.36000061035156	118.4000015258789	117.61357116699219	510300
206	2021-05-17	117.66000366210938	118.44999694824219	116.58000183105469	117.54000091552734	116.75928497314453	424100
207	2021-05-18	117.33999633789062	117.63999938964844	115.0	115.13999938964844	114.3752212524414	589900
208	2021-05-19	113.61000061035156	113.62999725341797	112.0199966430664	113.18000030517578	112.42823791503906	1164800
209	2021-05-20	113.76000213623047	114.0999984741211	113.04000091552734	113.80999755859375	113.0540542602539	901100
210	2021-05-21	114.44000244140625	115.83000183105469	114.44000244140625	115.47000122070312	114.70303344726562	696400
211	2021-05-24	116.3499984741211	116.37000274658203	114.95999908447266	115.9000015258789	115.13017272949219	600700
212	2021-05-25	116.23999786376953	117.75	115.95999908447266	116.7699966430664	115.99439239501953	763400
213	2021-05-26	116.5199966430664	116.94999694824219	116.05000305175781	116.86000061035156	116.36282348632812	543400
214	2021-05-27	118.36000061035156	118.61000061035156	117.18000030517578	117.5999984741211	117.09967041015625	833400
215	2021-05-28	117.70999908447266	118.4000015258789	117.36000061035156	118.12000274658203	117.61746978759766	515400
216	2021-06-01	119.36000061035156	119.87000274658203	118.91000366210938	119.27999877929688	118.77252960205078	666000
217	2021-06-02	119.2300033569336	119.4000015258789	118.27999877929688	118.7699966430664	118.26469421386719	537000
218	2021-06-03	118.11000061035156	118.54000091552734	117.37000274658203	118.5	117.995849609375	759300
219	2021-06-04	119.0	119.54000091552734	118.6500015258789	119.23999786376953	118.73269653320312	599000
220	2021-06-07	119.33000183105469	119.52999877929688	118.37000274658203	119.0	118.49372100830078	633400
221	2021-06-08	118.83000183105469	120.04000091552734	117.7699966430664	119.76000213623047	119.25048828125	527200
222	2021-06-09	119.44999694824219	119.44999694824219	118.2699966430664	118.44999694824219	117.94605255126953	670800
223	2021-06-10	119.22000122070312	119.43000030517578	118.05000305175781	118.2300033569336	117.72700500488281	731900
224	2021-06-11	118.83000183105469	119.08000183105469	117.13999938964844	118.16000366210938	117.65729522705078	759400
225	2021-06-14	117.88999938964844	118.11000061035156	115.95999908447266	117.2699966430664	116.77108001708984	649500
226	2021-06-15	117.3499984741211	118.20999908447266	116.4800033569336	118.08999633789062	117.58758544921875	745600
227	2021-06-16	117.75	118.0999984741211	115.31999969482422	115.48999786376953	114.99864959716797	1010300
228	2021-06-17	115.5999984741211	116.05999755859375	112.45999908447266	113.94000244140625	113.45525360107422	1074800
229	2021-06-18	112.55000305175781	114.2300033569336	112.16999816894531	113.41999816894531	112.93745422363281	2234100
230	2021-06-21	114.73999786376953	116.9000015258789	114.73999786376953	116.33000183105469	115.8350830078125	725400
231	2021-06-22	116.30000305175781	116.94999694824219	115.55999755859375	116.37999725341797	115.88485717773438	731300
232	2021-06-23	117.0	117.26000213623047	115.8499984741211	116.06999969482422	115.57617950439453	668000
233	2021-06-24	116.5999984741211	117.4800033569336	115.62000274658203	116.91999816894531	116.42256164550781	648900
234	2021-06-25	117.43000030517578	117.88999938964844	116.43000030517578	116.8499984741211	116.35286712646484	3223900
235	2021-06-28	117.12000274658203	119.52999877929688	116.25	119.19999694824219	118.69286346435547	917100
236	2021-06-29	119.62999725341797	120.33999633789062	119.04000091552734	119.23999786376953	118.73269653320312	712800
237	2021-06-30	118.81999969482422	120.22000122070312	118.58999633789062	119.95999908447266	119.44963836669922	734300
238	2021-07-01	121.0	121.52999877929688	119.75	120.13999938964844	119.62886810302734	499000
239	2021-07-02	120.41000366210938	121.5	119.94999694824219	120.88999938964844	120.37567901611328	492900
240	2021-07-06	121.0999984741211	121.22000122070312	118.91999816894531	120.45999908447266	119.947509765625	963300
241	2021-07-07	120.54000091552734	121.30000305175781	119.83999633789062	120.66999816894531	120.15660858154297	1637400
242	2021-07-08	119.12999725341797	119.5999984741211	117.9000015258789	119.19000244140625	118.68291473388672	856600
243	2021-07-09	120.26000213623047	121.3499984741211	120.26000213623047	121.05000305175781	120.53500366210938	649500
244	2021-07-12	120.31999969482422	121.72000122070312	120.04000091552734	121.63999938964844	121.12248229980469	642100
245	2021-07-13	121.73999786376953	121.97000122070312	120.37000274658203	120.7699966430664	120.25618743896484	807200
246	2021-07-14	121.0	121.86000061035156	120.05000305175781	121.01000213623047	120.49517059326172	752700
247	2021-07-15	120.1500015258789	121.66000366210938	118.8499984741211	120.01000213623047	119.49942779541016	842300
248	2021-07-16	120.79000091552734	121.62999725341797	118.76000213623047	119.36000061035156	118.85218811035156	842100
249	2021-07-19	117.9000015258789	118.22000122070312	115.94999694824219	117.2300033569336	116.73125457763672	917000
250	2021-07-20	117.91999816894531	121.77999877929688	117.76000213623047	121.52999877929688	121.01295471191406	1113300
251	2021-07-21	121.95999908447266	122.86000061035156	121.68000030517578	122.43000030517578	121.90912628173828	602500
252	2021-07-22	122.66000366210938	122.66000366210938	121.6500015258789	122.0	121.48095703125	414500
253	2021-07-23	123.0999984741211	123.54000091552734	122.33999633789062	123.26000213623047	122.73560333251953	548400
254	2021-07-26	123.25	124.23999786376953	122.93000030517578	124.08000183105469	123.55210876464844	710100
255	2021-07-27	123.4800033569336	124.77999877929688	122.62999725341797	123.94999694824219	123.42266082763672	581300
256	2021-07-28	124.02999877929688	124.3499984741211	121.83999633789062	122.93000030517578	122.40699768066406	856200
257	2021-07-29	124.18000030517578	125.37000274658203	123.70999908447266	125.05999755859375	124.5279312133789	478700
258	2021-07-30	124.93000030517578	126.02999877929688	124.44000244140625	125.8499984741211	125.3145751953125	678200
259	2021-08-02	126.66999816894531	127.83999633789062	125.47000122070312	125.63999938964844	125.10547637939453	643600
260	2021-08-03	124.25	128.63999938964844	122.0199966430664	127.93000030517578	127.38572692871094	1325900
261	2021-08-04	127.02999877929688	127.77999877929688	125.91999816894531	126.66000366210938	126.12113189697266	954400
262	2021-08-05	127.37999725341797	128.2899932861328	126.72000122070312	127.5199966430664	126.97747039794922	698200
263	2021-08-06	128.3699951171875	129.0399932861328	127.9000015258789	128.8000030517578	128.2520294189453	763400
264	2021-08-09	128.82000732421875	129.55999755859375	127.87000274658203	128.49000549316406	127.94334411621094	516400
265	2021-08-10	128.64999389648438	130.49000549316406	128.1199951171875	129.39999389648438	128.84947204589844	646500
266	2021-08-11	129.91000366210938	130.32000732421875	129.2899932861328	130.22000122070312	129.66598510742188	648600
267	2021-08-12	130.1699981689453	131.16000366210938	129.77999877929688	131.08999633789062	130.5322723388672	826700
268	2021-08-13	131.49000549316406	132.0	130.8800048828125	131.52999877929688	130.9704132080078	567900
269	2021-08-16	131.0500030517578	132.97000122070312	130.64999389648438	132.92999267578125	132.36444091796875	683200
270	2021-08-17	132.13999938964844	132.6199951171875	130.52000427246094	131.8000030517578	131.23927307128906	615500
271	2021-08-18	131.10000610351562	131.67999267578125	130.1199951171875	130.27000427246094	129.71578979492188	594700
272	2021-08-19	129.42999267578125	130.55999755859375	128.8000030517578	130.25	129.6958465576172	793600
273	2021-08-20	130.3300018310547	131.67999267578125	129.88999938964844	131.57000732421875	131.01023864746094	484900
274	2021-08-23	132.5500030517578	133.07000732421875	131.8000030517578	132.1999969482422	131.63755798339844	810200
275	2021-08-24	132.4600067138672	134.05999755859375	132.30999755859375	133.9600067138672	133.39007568359375	494000
276	2021-08-25	133.99000549316406	135.5500030517578	133.58999633789062	135.10000610351562	134.80699157714844	495700
277	2021-08-26	134.8699951171875	135.0	133.22999572753906	134.27999877929688	133.98876953125	976600
278	2021-08-27	134.72000122070312	136.3000030517578	134.66000366210938	134.94000244140625	134.6473388671875	727600
279	2021-08-30	135.39999389648438	137.19000244140625	135.16000366210938	136.47999572753906	136.18399047851562	564400
280	2021-08-31	136.2899932861328	137.25999450683594	135.7899932861328	136.30999755859375	136.0143585205078	1088300
281	2021-09-01	136.25999450683594	136.97999572753906	134.67999267578125	136.5500030517578	136.25384521484375	728200
282	2021-09-02	137.16000366210938	138.77999877929688	137.02999877929688	138.02999877929688	137.7306365966797	870500
283	2021-09-03	137.82000732421875	138.4499969482422	136.94000244140625	137.25	136.95233154296875	588200
284	2021-09-07	136.6199951171875	136.86000061035156	135.1300048828125	135.64999389648438	135.3557891845703	790000
285	2021-09-08	135.72000122070312	135.75	134.32000732421875	135.11000061035156	134.8169708251953	766800
286	2021-09-09	135.44000244140625	135.5800018310547	133.24000549316406	133.94000244140625	133.64950561523438	1068200
287	2021-09-10	134.63999938964844	135.7100067138672	133.88999938964844	134.33999633789062	134.0486297607422	660700
288	2021-09-13	135.82000732421875	135.8300018310547	131.72999572753906	132.67999267578125	132.39222717285156	789800
289	2021-09-14	133.22000122070312	133.5	132.0800018310547	132.49000549316406	132.20265197753906	528300
290	2021-09-15	132.11000061035156	134.82000732421875	131.97000122070312	134.17999267578125	133.88897705078125	610100
291	2021-09-16	134.19000244140625	134.52000427246094	132.08999633789062	132.8800048828125	132.59181213378906	398300
292	2021-09-17	132.24000549316406	132.9600067138672	130.8800048828125	131.55999755859375	131.274658203125	1469700
293	2021-09-20	129.6300048828125	131.13999938964844	128.38999938964844	131.0399932861328	130.7557830810547	740300
294	2021-09-21	131.60000610351562	131.9199981689453	129.80999755859375	130.94000244140625	130.65602111816406	637900
295	2021-09-22	132.0800018310547	133.97999572753906	131.67999267578125	133.16000366210938	132.87120056152344	630800
296	2021-09-23	134.0500030517578	136.0800018310547	133.6999969482422	135.1699981689453	134.8768310546875	527200
297	2021-09-24	134.6300048828125	136.0	134.55999755859375	135.6199951171875	135.3258514404297	433100
298	2021-09-27	135.47000122070312	136.14999389648438	134.25	134.3000030517578	134.00872802734375	568000
299	2021-09-28	133.69000244140625	133.72000122070312	128.75999450683594	128.9199981689453	128.64039611816406	1030900
300	2021-09-29	129.38999938964844	129.72000122070312	127.31999969482422	127.77999877929688	127.50286865234375	1134000
301	2021-09-30	128.24000549316406	128.69000244140625	123.68000030517578	123.68000030517578	123.41175842285156	1427500
302	2021-10-01	122.43000030517578	122.87999725341797	119.80000305175781	121.30000305175781	121.03692626953125	1472000
303	2021-10-04	121.2699966430664	122.36000061035156	118.04000091552734	119.30000305175781	119.041259765625	1052200
304	2021-10-05	119.69000244140625	122.88999938964844	118.94999694824219	122.47000122070312	122.20438385009766	1056800
305	2021-10-06	121.6500015258789	122.4000015258789	119.4800033569336	122.25	121.98486328125	623700
306	2021-10-07	123.54000091552734	124.01000213623047	122.04000091552734	122.36000061035156	122.09461975097656	701200
307	2021-10-08	121.9000015258789	122.5999984741211	120.55999755859375	121.47000122070312	121.20655059814453	623700
308	2021-10-11	121.0199966430664	121.41999816894531	118.70999908447266	118.79000091552734	118.53236389160156	523900
309	2021-10-12	119.0999984741211	119.66000366210938	118.33000183105469	118.76000213623047	118.50243377685547	560300
310	2021-10-13	119.54000091552734	120.62000274658203	118.23999786376953	119.94000244140625	119.67987060546875	518300
311	2021-10-14	121.16000366210938	123.41000366210938	121.08000183105469	123.37000274658203	123.10243225097656	640600
312	2021-10-15	124.45999908447266	125.20999908447266	124.01000213623047	124.69000244140625	124.41957092285156	913500
313	2021-10-18	123.68000030517578	125.4800033569336	123.20999908447266	125.08999633789062	124.81869506835938	563800
314	2021-10-19	126.43000030517578	126.66000366210938	125.25	125.51000213623047	125.23779296875	518500
315	2021-10-20	125.68000030517578	127.02999877929688	125.0199966430664	126.55999755859375	126.28550720214844	581400
316	2021-10-21	126.5999984741211	128.22000122070312	126.37999725341797	128.07000732421875	127.79224395751953	521400
317	2021-10-22	128.3000030517578	129.7899932861328	128.3000030517578	128.75999450683594	128.48072814941406	499900
318	2021-10-25	128.42999267578125	130.35000610351562	128.0	129.0500030517578	128.77011108398438	478400
319	2021-10-26	129.61000061035156	129.7899932861328	127.73999786376953	127.80000305175781	127.5228271484375	579500
320	2021-10-27	127.76000213623047	129.52000427246094	127.31999969482422	128.0	127.7223892211914	484100
321	2021-10-28	128.1300048828125	131.27000427246094	128.10000610351562	131.2100067138672	130.92543029785156	483400
322	2021-10-29	130.82000732421875	132.64999389648438	129.83999633789062	130.58999633789062	130.3067626953125	703500
323	2021-11-01	131.0399932861328	131.86000061035156	128.47000122070312	129.27000427246094	128.98963928222656	600200
324	2021-11-02	127.80999755859375	130.9600067138672	126.08999633789062	129.0500030517578	128.77011108398438	1085600
325	2021-11-03	128.3300018310547	128.8699951171875	124.16999816894531	125.62000274658203	125.3475570678711	830000
326	2021-11-04	126.4000015258789	130.25	126.0	129.74000549316406	129.4586181640625	625800
327	2021-11-05	130.49000549316406	132.07000732421875	130.1300048828125	131.00999450683594	130.72586059570312	700800
328	2021-11-08	132.27999877929688	134.2899932861328	131.5399932861328	133.07000732421875	132.78140258789062	577500
329	2021-11-09	132.8300018310547	133.8699951171875	131.9499969482422	133.50999450683594	133.22042846679688	434200
330	2021-11-10	133.25	133.5800018310547	129.10000610351562	132.27000427246094	131.98313903808594	580000
331	2021-11-11	132.27000427246094	132.4600067138672	130.17999267578125	130.30999755859375	130.02737426757812	511100
332	2021-11-12	131.08999633789062	131.11000061035156	129.49000549316406	130.52999877929688	130.2469024658203	691400
333	2021-11-15	130.6699981689453	131.52999877929688	129.1999969482422	129.47000122070312	129.189208984375	614300
334	2021-11-16	130.0500030517578	131.35000610351562	129.66000366210938	130.85000610351562	130.5662078857422	710500
335	2021-11-17	130.58999633789062	130.9199981689453	129.39999389648438	130.16000366210938	129.87770080566406	487800
336	2021-11-18	130.47999572753906	131.41000366210938	129.55999755859375	130.24000549316406	129.95753479003906	475300
337	2021-11-19	130.33999633789062	130.33999633789062	128.94000244140625	129.10000610351562	128.82000732421875	696500
338	2021-11-22	129.47000122070312	130.4199981689453	127.52999877929688	127.61000061035156	127.61000061035156	685700
339	2021-11-23	127.08999633789062	127.51000213623047	125.8499984741211	126.56999969482422	126.56999969482422	619900
340	2021-11-24	125.73999786376953	125.73999786376953	124.0999984741211	125.04000091552734	125.04000091552734	1121800
341	2021-11-26	122.41999816894531	123.97000122070312	121.4800033569336	122.63999938964844	122.63999938964844	969100
342	2021-11-29	123.75	124.52999877929688	122.16999816894531	123.80000305175781	123.80000305175781	1294700
343	2021-11-30	122.95999908447266	124.3499984741211	119.88999938964844	121.11000061035156	121.11000061035156	2259700
344	2021-12-01	123.1500015258789	123.73999786376953	118.54000091552734	118.5999984741211	118.5999984741211	1132300
345	2021-12-02	119.20999908447266	120.94999694824219	118.3499984741211	120.33999633789062	120.33999633789062	1609000
346	2021-12-03	120.3499984741211	120.3499984741211	115.70999908447266	118.08999633789062	118.08999633789062	1797300