Volt/voltron/data/AIZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	107.72000122070312	107.94999694824219	106.30999755859375	106.79000091552734	103.87863159179688	296200
3	2020-07-27	106.13999938964844	106.44000244140625	104.68000030517578	105.66999816894531	102.78915405273438	327400
4	2020-07-28	105.12000274658203	106.55999755859375	105.08000183105469	105.9800033569336	103.09070587158203	317400
5	2020-07-29	105.97000122070312	107.9000015258789	105.69000244140625	107.58000183105469	104.64708709716797	353600
6	2020-07-30	105.45999908447266	106.19999694824219	104.19999694824219	105.27999877929688	102.40977478027344	383900
7	2020-07-31	105.19999694824219	107.54000091552734	105.13999938964844	107.47000122070312	104.54008483886719	408500
8	2020-08-03	107.83999633789062	108.37999725341797	106.75	107.29000091552734	104.36498260498047	352700
9	2020-08-04	106.63999938964844	108.2699966430664	106.48999786376953	107.1500015258789	104.22879791259766	427400
10	2020-08-05	114.80000305175781	124.80999755859375	112.41000366210938	122.30999755859375	118.97550201416016	1147300
11	2020-08-06	121.55999755859375	122.11000061035156	117.94999694824219	118.87000274658203	115.62928771972656	501300
12	2020-08-07	118.44999694824219	122.30999755859375	118.41000366210938	122.20999908447266	118.87822723388672	428400
13	2020-08-10	123.11000061035156	124.55999755859375	121.48999786376953	124.19999694824219	120.81397247314453	341500
14	2020-08-11	126.43000030517578	127.91000366210938	124.4800033569336	124.95999908447266	121.5532455444336	493400
15	2020-08-12	126.37000274658203	128.49000549316406	123.55999755859375	124.47000122070312	121.07661437988281	292000
16	2020-08-13	123.91999816894531	125.0	123.0	124.44000244140625	121.04743957519531	322400
17	2020-08-14	123.23999786376953	125.87000274658203	123.23999786376953	125.06999969482422	121.6602554321289	216100
18	2020-08-17	125.12000274658203	125.75	123.7300033569336	124.56999969482422	121.17388153076172	320300
19	2020-08-18	124.4800033569336	125.30999755859375	123.37000274658203	123.61000061035156	120.24005889892578	315700
20	2020-08-19	124.19999694824219	125.25	123.20999908447266	123.54000091552734	120.17196655273438	251400
21	2020-08-20	122.2300033569336	123.37999725341797	121.91999816894531	122.02999877929688	118.703125	264300
22	2020-08-21	121.95999908447266	122.66000366210938	120.4800033569336	120.63999938964844	117.35103607177734	251900
23	2020-08-24	120.69999694824219	123.86000061035156	120.6500015258789	123.68000030517578	120.30815887451172	217400
24	2020-08-25	125.12000274658203	125.12000274658203	122.68000030517578	122.8499984741211	119.50077819824219	213400
25	2020-08-26	122.83000183105469	122.83000183105469	120.81999969482422	121.70999908447266	118.39186096191406	576800
26	2020-08-27	122.05999755859375	125.23999786376953	121.91000366210938	123.66000366210938	120.2886962890625	277800
27	2020-08-28	124.3499984741211	124.41999816894531	122.38999938964844	122.68000030517578	119.94649505615234	317600
28	2020-08-31	122.5999984741211	122.75	120.70999908447266	121.55999755859375	118.85144805908203	314600
29	2020-09-01	120.83000183105469	123.20999908447266	120.51000213623047	123.1500015258789	120.4060287475586	354700
30	2020-09-02	123.19999694824219	125.16999816894531	122.5	124.0199966430664	121.25662994384766	315000
31	2020-09-03	124.9000015258789	126.56999969482422	120.95999908447266	122.0	119.2816390991211	374300
32	2020-09-04	124.43000030517578	124.43000030517578	121.04000091552734	122.66999816894531	119.93670654296875	278500
33	2020-09-08	121.93000030517578	122.41999816894531	120.05999755859375	120.30999755859375	117.62930297851562	344600
34	2020-09-09	121.36000061035156	123.12999725341797	120.63999938964844	121.3499984741211	118.6461181640625	455000
35	2020-09-10	121.44999694824219	122.56999969482422	118.16000366210938	118.36000061035156	115.72274780273438	348200
36	2020-09-11	118.0999984741211	119.9000015258789	118.08999633789062	118.69999694824219	116.05516815185547	313400
37	2020-09-14	119.8499984741211	121.36000061035156	119.2300033569336	119.44999694824219	116.7884521484375	194200
38	2020-09-15	119.36000061035156	119.87999725341797	117.18000030517578	117.26000213623047	114.64726257324219	209300
39	2020-09-16	117.95999908447266	119.58000183105469	117.43000030517578	117.7300033569336	115.1067886352539	378700
40	2020-09-17	116.58999633789062	119.73999786376953	116.11000061035156	119.47000122070312	116.80802154541016	468400
41	2020-09-18	119.5	121.22000122070312	119.43000030517578	119.93000030517578	117.25776672363281	563800
42	2020-09-21	117.75	121.22000122070312	117.75	120.06999969482422	117.39463806152344	686500
43	2020-09-22	119.54000091552734	122.48999786376953	119.54000091552734	120.91000366210938	118.21592712402344	501000
44	2020-09-23	121.41999816894531	123.33999633789062	118.37000274658203	118.7300033569336	116.08451080322266	627200
45	2020-09-24	118.33000183105469	119.5	116.4000015258789	117.83999633789062	115.21432495117188	270000
46	2020-09-25	116.9000015258789	118.19999694824219	116.45999908447266	117.81999969482422	115.19477081298828	303300
47	2020-09-28	119.16999816894531	121.37000274658203	119.06999969482422	120.0999984741211	117.42398071289062	228800
48	2020-09-29	120.0199966430664	120.9800033569336	118.41000366210938	120.58999633789062	117.9030532836914	265300
49	2020-09-30	121.19999694824219	123.45999908447266	120.76000213623047	121.30999755859375	118.60701751708984	479800
50	2020-10-01	121.3499984741211	122.70999908447266	120.0999984741211	122.47000122070312	119.74117279052734	322200
51	2020-10-02	121.19999694824219	124.41999816894531	120.79000091552734	123.43000030517578	120.67977905273438	275400
52	2020-10-05	124.9800033569336	125.9000015258789	124.12999725341797	125.36000061035156	122.56678009033203	281300
53	2020-10-06	125.77999877929688	126.0	122.27999877929688	122.9000015258789	120.16158294677734	365900
54	2020-10-07	123.73999786376953	124.7699966430664	122.33000183105469	123.80999755859375	121.05130767822266	393900
55	2020-10-08	124.7699966430664	125.75	123.9800033569336	125.62999725341797	122.83075714111328	522800
56	2020-10-09	126.51000213623047	127.47000122070312	125.41999816894531	125.56999969482422	122.77210235595703	425600
57	2020-10-12	125.30000305175781	126.94999694824219	125.0199966430664	126.3499984741211	123.53471374511719	238700
58	2020-10-13	125.62999725341797	126.68000030517578	122.19999694824219	122.5199966430664	119.79005432128906	247100
59	2020-10-14	122.19000244140625	124.87000274658203	122.19000244140625	122.44000244140625	119.71183776855469	334000
60	2020-10-15	120.72000122070312	123.62000274658203	119.47000122070312	123.12000274658203	120.37670135498047	273300
61	2020-10-16	123.44999694824219	125.06999969482422	122.55000305175781	123.47000122070312	120.7188949584961	291400
62	2020-10-19	123.4000015258789	124.30999755859375	121.45999908447266	121.79000091552734	119.07632446289062	221900
63	2020-10-20	122.80000305175781	123.73999786376953	122.36000061035156	122.5999984741211	119.86827850341797	184100
64	2020-10-21	122.33999633789062	123.87000274658203	122.33999633789062	122.94000244140625	120.20069885253906	298300
65	2020-10-22	122.41999816894531	125.05000305175781	122.16999816894531	124.58999633789062	121.81392669677734	236400
66	2020-10-23	125.69999694824219	127.0	124.36000061035156	125.98999786376953	123.18274688720703	258500
67	2020-10-26	124.31999969482422	124.83000183105469	121.56999969482422	123.16000366210938	120.41580200195312	195300
68	2020-10-27	123.22000122070312	123.4000015258789	120.54000091552734	120.69000244140625	118.00083923339844	186900
69	2020-10-28	118.58000183105469	123.80999755859375	118.58000183105469	122.20999908447266	119.48696899414062	402300
70	2020-10-29	121.48999786376953	125.95999908447266	119.97000122070312	125.19999694824219	122.41034698486328	360700
71	2020-10-30	124.2699966430664	125.80999755859375	122.91999816894531	124.37000274658203	121.59883880615234	286300
72	2020-11-02	125.5	130.27000427246094	125.29000091552734	129.92999267578125	127.03495025634766	881800
73	2020-11-03	130.49000549316406	131.3000030517578	124.56999969482422	126.30999755859375	123.49561309814453	961400
74	2020-11-04	123.77999877929688	130.0500030517578	123.77999877929688	125.88999938964844	123.08496856689453	438500
75	2020-11-05	126.87000274658203	128.08999633789062	125.2699966430664	127.36000061035156	124.522216796875	324700
76	2020-11-06	128.4600067138672	129.39999389648438	126.7300033569336	127.08999633789062	124.25823211669922	259400
77	2020-11-09	136.44000244140625	136.8699951171875	130.6199951171875	131.8000030517578	128.86329650878906	716100
78	2020-11-10	133.49000549316406	134.17999267578125	131.5800018310547	134.16000366210938	131.1707000732422	719000
79	2020-11-11	134.2100067138672	134.9600067138672	130.6699981689453	131.58999633789062	128.65797424316406	638800
80	2020-11-12	130.86000061035156	131.86000061035156	129.38999938964844	130.82000732421875	127.9051284790039	344900
81	2020-11-13	131.89999389648438	133.91000366210938	131.72000122070312	133.50999450683594	130.5352020263672	428300
82	2020-11-16	136.52000427246094	137.82000732421875	135.24000549316406	137.11000061035156	134.05496215820312	466100
83	2020-11-17	135.75999450683594	138.77999877929688	134.5500030517578	138.58999633789062	135.50198364257812	558900
84	2020-11-18	138.74000549316406	139.67999267578125	135.52000427246094	135.6199951171875	132.59815979003906	342500
85	2020-11-19	134.6300048828125	135.08999633789062	133.19000244140625	134.9199981689453	131.9137725830078	284700
86	2020-11-20	134.50999450683594	135.25999450683594	133.52999877929688	133.88999938964844	130.90670776367188	423800
87	2020-11-23	135.5800018310547	135.8800048828125	134.6300048828125	135.3300018310547	132.3146514892578	379100
88	2020-11-24	136.66000366210938	136.88999938964844	135.17999267578125	136.0800018310547	133.04791259765625	517200
89	2020-11-25	135.27999877929688	136.08999633789062	134.19000244140625	135.5800018310547	132.55905151367188	377500
90	2020-11-27	134.5399932861328	134.97999572753906	133.5	133.7899932861328	131.44882202148438	158300
91	2020-11-30	132.8800048828125	133.77000427246094	129.0399932861328	129.1199951171875	126.86054229736328	504500
92	2020-12-01	131.38999938964844	132.6699981689453	130.72999572753906	131.36000061035156	129.0613555908203	455700
93	2020-12-02	130.39999389648438	132.11000061035156	130.2100067138672	131.5800018310547	129.27749633789062	619000
94	2020-12-03	131.19000244140625	132.74000549316406	131.19000244140625	132.17999267578125	129.8669891357422	604900
95	2020-12-04	132.89999389648438	133.32000732421875	131.72000122070312	132.5800018310547	130.260009765625	338700
96	2020-12-07	131.5399932861328	132.00999450683594	130.63999938964844	131.3300018310547	129.03187561035156	476900
97	2020-12-08	130.36000061035156	132.8800048828125	130.36000061035156	131.92999267578125	129.62136840820312	395900
98	2020-12-09	132.3000030517578	132.57000732421875	130.9499969482422	131.17999267578125	128.88449096679688	376000
99	2020-12-10	130.8000030517578	132.99000549316406	130.5800018310547	132.52000427246094	130.20106506347656	379500
100	2020-12-11	131.99000549316406	133.35000610351562	131.47999572753906	132.22000122070312	129.9062957763672	257000
101	2020-12-14	133.75	134.3699951171875	131.60000610351562	131.64999389648438	129.34628295898438	244600
102	2020-12-15	132.32000732421875	133.94000244140625	131.72000122070312	132.38999938964844	130.0733184814453	470600
103	2020-12-16	133.13999938964844	134.80999755859375	132.77999877929688	134.2100067138672	131.8614959716797	310900
104	2020-12-17	134.64999389648438	135.1999969482422	132.1699981689453	132.3699951171875	130.05368041992188	434200
105	2020-12-18	132.25	133.61000061035156	130.25	131.2899932861328	128.99256896972656	915100
106	2020-12-21	130.9199981689453	131.6199951171875	128.97999572753906	130.82000732421875	128.53082275390625	370300
107	2020-12-22	131.16000366210938	132.52000427246094	131.0800018310547	131.49000549316406	129.1890869140625	334200
108	2020-12-23	131.57000732421875	133.4499969482422	131.57000732421875	132.44000244140625	130.1224822998047	260600
109	2020-12-24	132.5500030517578	132.85000610351562	131.85000610351562	132.6199951171875	130.29930114746094	86700
110	2020-12-28	132.99000549316406	134.0399932861328	132.5	133.3800048828125	131.04600524902344	188300
111	2020-12-29	133.88999938964844	133.88999938964844	132.00999450683594	132.52999877929688	130.21087646484375	204500
112	2020-12-30	132.42999267578125	134.52999877929688	132.42999267578125	134.02999877929688	131.68463134765625	210900
113	2020-12-31	134.4600067138672	136.39999389648438	133.8699951171875	136.22000122070312	133.8363037109375	233100
114	2021-01-04	136.2100067138672	136.58999633789062	131.0500030517578	132.11000061035156	129.79823303222656	395700
115	2021-01-05	132.36000061035156	133.4499969482422	131.0	132.14999389648438	129.83753967285156	258700
116	2021-01-06	133.64999389648438	138.88999938964844	133.1999969482422	137.9499969482422	135.53604125976562	371300
117	2021-01-07	138.47999572753906	140.75	138.22000122070312	139.33999633789062	136.90171813964844	381000
118	2021-01-08	139.38999938964844	139.38999938964844	136.52999877929688	138.61000061035156	136.1844940185547	188700
119	2021-01-11	137.3300018310547	138.89999389648438	137.27999877929688	137.80999755859375	135.39849853515625	183200
120	2021-01-12	139.24000549316406	141.32000732421875	138.8699951171875	141.1699981689453	138.69969177246094	353400
121	2021-01-13	140.7100067138672	141.47999572753906	139.75	140.35000610351562	137.89404296875	333800
122	2021-01-14	140.3000030517578	141.16000366210938	138.58999633789062	139.1300048828125	136.6953887939453	328100
123	2021-01-15	138.00999450683594	140.19000244140625	137.52999877929688	140.1699981689453	137.71719360351562	306100
124	2021-01-19	141.38999938964844	143.3699951171875	140.17999267578125	142.97999572753906	140.47801208496094	321400
125	2021-01-20	142.44000244140625	143.6699981689453	141.9600067138672	142.00999450683594	139.5249786376953	277200
126	2021-01-21	141.66000366210938	142.60000610351562	137.1300048828125	137.7100067138672	135.3002471923828	262100
127	2021-01-22	136.8800048828125	137.47000122070312	134.72000122070312	134.89999389648438	132.53941345214844	305300
128	2021-01-25	133.69000244140625	134.8800048828125	132.4600067138672	132.72999572753906	130.40737915039062	340100
129	2021-01-26	133.47000122070312	133.8300018310547	129.25999450683594	130.47000122070312	128.1869354248047	455900
130	2021-01-27	129.64999389648438	131.39999389648438	128.0	130.7899932861328	128.50131225585938	626100
131	2021-01-28	131.9600067138672	134.97999572753906	131.5399932861328	133.5	131.1638946533203	452900
132	2021-01-29	132.94000244140625	136.0399932861328	132.4199981689453	135.47000122070312	133.0994415283203	632600
133	2021-02-01	135.8300018310547	136.1300048828125	130.25999450683594	134.49000549316406	132.13658142089844	673100
134	2021-02-02	136.0500030517578	136.2899932861328	133.3800048828125	133.50999450683594	131.17373657226562	697200
135	2021-02-03	133.5	134.5	131.58999633789062	133.25	130.91827392578125	409300
136	2021-02-04	134.0800018310547	136.05999755859375	131.07000732421875	131.8800048828125	129.57225036621094	783300
137	2021-02-05	132.72999572753906	134.6199951171875	131.57000732421875	134.36000061035156	132.0088653564453	558600
138	2021-02-08	134.80999755859375	135.75999450683594	134.10000610351562	135.44000244140625	133.06996154785156	392200
139	2021-02-09	134.80999755859375	136.13999938964844	133.57000732421875	136.1300048828125	133.74789428710938	695800
140	2021-02-10	135.05999755859375	135.05999755859375	128.27999877929688	128.42999267578125	126.1826171875	1373500
141	2021-02-11	128.00999450683594	131.2100067138672	126.7699966430664	130.47999572753906	128.19676208496094	984900
142	2021-02-12	129.42999267578125	130.22999572753906	126.7699966430664	128.1300048828125	125.88787841796875	605900
143	2021-02-16	129.0800018310547	129.0800018310547	125.37999725341797	125.94999694824219	123.74601745605469	690900
144	2021-02-17	125.44000244140625	126.5199966430664	124.93000030517578	125.72000122070312	123.52005004882812	901000
145	2021-02-18	125.44000244140625	125.80999755859375	122.48999786376953	122.7699966430664	120.62166595458984	607300
146	2021-02-19	122.5	123.87999725341797	121.55000305175781	123.30999755859375	121.80703735351562	817200
147	2021-02-22	122.72000122070312	127.02999877929688	122.23999786376953	126.88999938964844	125.3434066772461	857000
148	2021-02-23	127.4000015258789	128.39999389648438	126.0199966430664	127.66999816894531	126.11389923095703	572100
149	2021-02-24	128.05999755859375	130.0800018310547	128.05999755859375	128.1300048828125	126.56829833984375	420700
150	2021-02-25	128.5	128.75	124.97000122070312	125.16999816894531	123.64437866210938	326400
151	2021-02-26	124.9800033569336	125.72000122070312	122.47000122070312	123.22000122070312	121.7181396484375	746400
152	2021-03-01	124.43000030517578	127.72000122070312	124.43000030517578	126.30000305175781	124.76060485839844	519800
153	2021-03-02	125.9800033569336	126.87000274658203	125.06999969482422	126.63999938964844	125.0964584350586	378300
154	2021-03-03	126.9000015258789	129.7100067138672	126.2699966430664	128.0399932861328	126.47938537597656	470000
155	2021-03-04	128.6699981689453	129.9600067138672	127.05999755859375	128.0800018310547	126.51891326904297	695200
156	2021-03-05	128.99000549316406	132.22999572753906	128.60000610351562	131.9199981689453	130.3120880126953	375600
157	2021-03-08	132.60000610351562	136.1199951171875	132.1699981689453	133.8000030517578	132.169189453125	371200
158	2021-03-09	135.49000549316406	138.30999755859375	134.72000122070312	134.9199981689453	133.27552795410156	677900
159	2021-03-10	134.91000366210938	138.8699951171875	134.10000610351562	138.74000549316406	137.04898071289062	569100
160	2021-03-11	137.52999877929688	138.6699981689453	136.33999633789062	136.47000122070312	134.806640625	495100
161	2021-03-12	137.35000610351562	138.89999389648438	135.99000549316406	136.27999877929688	134.61895751953125	457100
162	2021-03-15	136.3000030517578	138.3000030517578	135.07000732421875	138.16000366210938	136.47605895996094	374400
163	2021-03-16	137.4499969482422	137.99000549316406	136.02999877929688	137.38999938964844	135.71542358398438	473300
164	2021-03-17	138.50999450683594	139.5	137.00999450683594	138.63999938964844	136.95021057128906	654400
165	2021-03-18	139.8800048828125	144.6300048828125	139.47000122070312	142.61000061035156	140.87181091308594	673900
166	2021-03-19	143.16000366210938	144.5800018310547	141.2100067138672	143.7100067138672	141.95840454101562	1450100
167	2021-03-22	143.25	143.60000610351562	139.8000030517578	140.75	139.03448486328125	560500
168	2021-03-23	139.7100067138672	142.50999450683594	139.7100067138672	140.6199951171875	138.90606689453125	332800
169	2021-03-24	141.27999877929688	143.6699981689453	140.6199951171875	142.0	140.2692413330078	402500
170	2021-03-25	142.36000061035156	143.85000610351562	140.75999450683594	143.5399932861328	141.79046630859375	319800
171	2021-03-26	144.1199951171875	144.85000610351562	142.8699951171875	144.64999389648438	142.88693237304688	327600
172	2021-03-29	143.0800018310547	144.72000122070312	142.77000427246094	143.77000427246094	142.01766967773438	287900
173	2021-03-30	143.5	144.92999267578125	142.8000030517578	144.7100067138672	142.9462127685547	371900
174	2021-03-31	143.63999938964844	144.8000030517578	141.6999969482422	141.77000427246094	140.04205322265625	434400
175	2021-04-01	141.14999389648438	142.36000061035156	139.88999938964844	142.3000030517578	140.56558227539062	263400
176	2021-04-05	142.5	143.57000732421875	141.8000030517578	142.7899932861328	141.0496063232422	267100
177	2021-04-06	142.85000610351562	144.1699981689453	141.77999877929688	143.39999389648438	141.6521759033203	228400
178	2021-04-07	143.74000549316406	145.85000610351562	142.99000549316406	145.5800018310547	143.8056182861328	339100
179	2021-04-08	144.92999267578125	146.27000427246094	144.75999450683594	145.32000732421875	143.5487823486328	390800
180	2021-04-09	146.10000610351562	147.14999389648438	145.11000061035156	146.9600067138672	145.16879272460938	242400
181	2021-04-12	147.30999755859375	148.1300048828125	146.64999389648438	147.91000366210938	146.1072235107422	313800
182	2021-04-13	146.9499969482422	148.74000549316406	146.30999755859375	148.2899932861328	146.48257446289062	329000
183	2021-04-14	148.52999877929688	150.14999389648438	148.41000366210938	149.5	147.67784118652344	416300
184	2021-04-15	149.64999389648438	150.7899932861328	149.6300048828125	150.07000732421875	148.2408905029297	408300
185	2021-04-16	151.7899932861328	152.97999572753906	151.69000244140625	152.5	150.6412811279297	378000
186	2021-04-19	153.52000427246094	154.19000244140625	152.69000244140625	153.24000549316406	151.37225341796875	253400
187	2021-04-20	153.19000244140625	154.94000244140625	152.1199951171875	154.02999877929688	152.15261840820312	258700
188	2021-04-21	154.4499969482422	156.02999877929688	153.9499969482422	155.74000549316406	153.84178161621094	291700
189	2021-04-22	155.22000122070312	155.4600067138672	153.19000244140625	153.85000610351562	151.97482299804688	227800
190	2021-04-23	154.38999938964844	156.25	154.17999267578125	155.7899932861328	153.8911590576172	166400
191	2021-04-26	156.10000610351562	157.39999389648438	155.0800018310547	155.1699981689453	153.27871704101562	189200
192	2021-04-27	155.6300048828125	156.4499969482422	154.2899932861328	156.33999633789062	154.4344482421875	243200
193	2021-04-28	156.33999633789062	156.47999572753906	154.3699951171875	154.58999633789062	152.70578002929688	246400
194	2021-04-29	154.6699981689453	156.72000122070312	154.6699981689453	156.49000549316406	154.5826416015625	229500
195	2021-04-30	156.1699981689453	156.77999877929688	155.10000610351562	155.60000610351562	153.7034912109375	285200
196	2021-05-03	156.5	159.10000610351562	156.5	157.7899932861328	155.8667755126953	203400
197	2021-05-04	157.5500030517578	158.5800018310547	156.8699951171875	157.61000061035156	155.68899536132812	336900
198	2021-05-05	156.41000366210938	160.16000366210938	153.74000549316406	159.39999389648438	157.45716857910156	530100
199	2021-05-06	159.63999938964844	163.24000549316406	158.74000549316406	161.8800048828125	159.9069366455078	425700
200	2021-05-07	160.02000427246094	161.2100067138672	158.92999267578125	160.7100067138672	158.75120544433594	254500
201	2021-05-10	161.88999938964844	162.61000061035156	159.88999938964844	159.9600067138672	158.01034545898438	322600
202	2021-05-11	160.13999938964844	160.13999938964844	155.6199951171875	156.1699981689453	154.2665252685547	412200
203	2021-05-12	157.4199981689453	158.60000610351562	156.0	156.3300018310547	154.42459106445312	239700
204	2021-05-13	155.16000366210938	159.94000244140625	155.13999938964844	159.3000030517578	157.35838317871094	225200
205	2021-05-14	160.47000122070312	161.61000061035156	159.88999938964844	161.22999572753906	159.26486206054688	405200
206	2021-05-17	160.75	162.83999633789062	160.61000061035156	161.66000366210938	159.6896209716797	165400
207	2021-05-18	160.16000366210938	161.25	158.47000122070312	158.72999572753906	156.7953338623047	291300
208	2021-05-19	157.82000732421875	157.82000732421875	155.05999755859375	157.0800018310547	155.16543579101562	261500
209	2021-05-20	157.14999389648438	157.7899932861328	156.1999969482422	156.9499969482422	155.0370330810547	310200
210	2021-05-21	158.85000610351562	162.47999572753906	158.42999267578125	158.91000366210938	156.97314453125	605000
211	2021-05-24	159.77999877929688	159.9199981689453	158.83999633789062	159.13999938964844	157.20033264160156	304800
212	2021-05-25	158.86000061035156	159.8300018310547	157.05999755859375	157.33999633789062	155.42227172851562	309500
213	2021-05-26	158.0399932861328	158.3300018310547	156.58999633789062	157.63999938964844	155.71861267089844	530400
214	2021-05-27	158.8000030517578	161.3800048828125	157.86000061035156	161.3000030517578	159.33399963378906	564200
215	2021-05-28	161.19000244140625	161.75	158.75999450683594	161.14999389648438	159.83984375	287900
216	2021-06-01	162.16000366210938	163.3300018310547	161.38999938964844	161.64999389648438	160.33578491210938	307300
217	2021-06-02	161.5399932861328	162.07000732421875	159.9600067138672	160.0399932861328	158.73887634277344	348400
218	2021-06-03	159.91000366210938	162.8300018310547	159.1699981689453	162.27999877929688	160.96067810058594	368700
219	2021-06-04	162.0	163.58999633789062	161.6699981689453	163.10000610351562	161.77401733398438	254400
220	2021-06-07	163.5399932861328	163.5399932861328	161.91000366210938	162.5500030517578	161.2284698486328	353900
221	2021-06-08	161.86000061035156	163.80999755859375	160.97000122070312	163.4499969482422	162.12115478515625	318000
222	2021-06-09	163.4499969482422	163.4499969482422	162.55999755859375	162.75999450683594	161.436767578125	238000
223	2021-06-10	163.5	163.83999633789062	162.0	162.0800018310547	160.76229858398438	307300
224	2021-06-11	162.27000427246094	163.3000030517578	162.22999572753906	162.85000610351562	161.5260467529297	263700
225	2021-06-14	162.41000366210938	163.27999877929688	160.4499969482422	160.8300018310547	159.5224609375	292100
226	2021-06-15	161.2100067138672	162.08999633789062	160.08999633789062	160.89999389648438	159.59188842773438	642900
227	2021-06-16	160.6999969482422	161.42999267578125	159.16000366210938	159.8699951171875	158.57025146484375	472600
228	2021-06-17	160.42999267578125	160.42999267578125	154.0	154.60000610351562	153.34312438964844	552400
229	2021-06-18	151.9199981689453	153.0	149.99000549316406	150.8699951171875	149.64341735839844	1214200
230	2021-06-21	152.30999755859375	154.94000244140625	152.02000427246094	154.72999572753906	153.4720458984375	392900
231	2021-06-22	154.6300048828125	155.75	153.36000061035156	154.8300018310547	153.5712432861328	284900
232	2021-06-23	154.75	155.99000549316406	154.3699951171875	154.99000549316406	153.72994995117188	263200
233	2021-06-24	155.4600067138672	156.17999267578125	154.50999450683594	155.47999572753906	154.21595764160156	375500
234	2021-06-25	155.72999572753906	159.05999755859375	155.16000366210938	158.52999877929688	157.2411651611328	412900
235	2021-06-28	158.39999389648438	158.39999389648438	155.8000030517578	156.55999755859375	155.2871856689453	219800
236	2021-06-29	157.77000427246094	158.1300048828125	155.4199981689453	155.82000732421875	154.55319213867188	269000
237	2021-06-30	155.72999572753906	156.67999267578125	154.9600067138672	156.17999267578125	154.91026306152344	253600
238	2021-07-01	156.67999267578125	157.58999633789062	155.64999389648438	156.85000610351562	155.5748291015625	384000
239	2021-07-02	156.82000732421875	156.9600067138672	155.94000244140625	156.5	155.2276611328125	301500
240	2021-07-06	156.10000610351562	157.5	154.61000061035156	156.80999755859375	155.53514099121094	389900
241	2021-07-07	155.5399932861328	157.30999755859375	155.39999389648438	156.97000122070312	155.69384765625	414400
242	2021-07-08	155.52000427246094	157.02000427246094	153.67999267578125	154.35000610351562	153.0951385498047	428100
243	2021-07-09	156.27000427246094	157.4499969482422	155.75999450683594	156.99000549316406	155.71368408203125	314900
244	2021-07-12	155.7100067138672	157.8699951171875	155.7100067138672	157.1300048828125	155.8525390625	358100
245	2021-07-13	157.2100067138672	157.52000427246094	155.05999755859375	155.1999969482422	153.93821716308594	207700
246	2021-07-14	154.64999389648438	156.27999877929688	154.36000061035156	155.0500030517578	153.78945922851562	198300
247	2021-07-15	153.75999450683594	156.14999389648438	153.75999450683594	156.0500030517578	154.78131103515625	344300
248	2021-07-16	156.5800018310547	156.91000366210938	155.5500030517578	155.75999450683594	154.49366760253906	223200
249	2021-07-19	153.7100067138672	153.89999389648438	149.88999938964844	151.47000122070312	150.23855590820312	274500
250	2021-07-20	151.6199951171875	155.89999389648438	151.17999267578125	154.1300048828125	152.87693786621094	360200
251	2021-07-21	155.07000732421875	156.47000122070312	153.75999450683594	153.9600067138672	152.70831298828125	294300
252	2021-07-22	153.35000610351562	153.38999938964844	151.75999450683594	152.41000366210938	151.17091369628906	309200
253	2021-07-23	154.1999969482422	156.14999389648438	153.99000549316406	155.02000427246094	153.75970458984375	276400
254	2021-07-26	154.92999267578125	156.24000549316406	154.50999450683594	155.77999877929688	154.5135040283203	258900
255	2021-07-27	154.7100067138672	157.17999267578125	153.9499969482422	156.72000122070312	155.4458770751953	222500
256	2021-07-28	157.39999389648438	157.8800048828125	154.4199981689453	156.6199951171875	155.3466796875	235300
257	2021-07-29	158.0399932861328	158.27999877929688	156.64999389648438	157.9499969482422	156.66587829589844	287600
258	2021-07-30	157.61000061035156	159.3300018310547	157.10000610351562	157.80999755859375	156.52700805664062	273500
259	2021-08-02	158.30999755859375	159.50999450683594	156.9600067138672	157.25999450683594	155.98147583007812	323700
260	2021-08-03	157.92999267578125	159.5	155.82000732421875	158.0399932861328	156.75514221191406	408900
261	2021-08-04	156.8800048828125	158.5500030517578	153.24000549316406	155.6199951171875	154.3548126220703	454500
262	2021-08-05	156.3699951171875	158.8300018310547	156.3699951171875	158.7899932861328	157.49903869628906	261200
263	2021-08-06	159.64999389648438	161.2899932861328	159.10000610351562	160.02999877929688	158.7289581298828	349800
264	2021-08-09	159.6699981689453	161.02999877929688	158.60000610351562	159.69000244140625	158.39173889160156	512600
265	2021-08-10	160.1999969482422	163.32000732421875	160.08999633789062	162.27999877929688	160.96067810058594	300200
266	2021-08-11	162.75999450683594	164.57000732421875	162.1999969482422	164.00999450683594	162.67660522460938	441700
267	2021-08-12	165.0	166.6300048828125	164.60000610351562	165.94000244140625	164.59091186523438	431200
268	2021-08-13	166.4499969482422	166.4499969482422	164.7899932861328	165.0	163.65855407714844	368200
269	2021-08-16	164.9199981689453	166.72999572753906	163.92999267578125	166.63999938964844	165.28521728515625	298100
270	2021-08-17	166.17999267578125	168.0800018310547	165.27000427246094	167.47999572753906	166.11839294433594	212100
271	2021-08-18	166.44000244140625	167.6699981689453	164.94000244140625	165.02999877929688	163.68832397460938	309100
272	2021-08-19	163.74000549316406	166.2899932861328	163.24000549316406	163.5399932861328	162.21041870117188	320100
273	2021-08-20	163.24000549316406	166.25999450683594	162.67999267578125	165.1300048828125	163.78750610351562	251400
274	2021-08-23	166.22999572753906	167.2100067138672	165.1300048828125	166.69000244140625	165.33482360839844	360500
275	2021-08-24	166.80999755859375	167.6199951171875	166.38999938964844	166.74000549316406	165.38441467285156	288400
276	2021-08-25	167.3000030517578	169.8699951171875	167.22999572753906	168.80999755859375	167.4375762939453	306900
277	2021-08-26	168.86000061035156	169.00999450683594	166.85000610351562	167.22000122070312	165.86050415039062	441900
278	2021-08-27	166.63999938964844	169.64999389648438	166.52999877929688	169.36000061035156	168.6487579345703	285900
279	2021-08-30	169.64999389648438	169.77999877929688	168.30999755859375	168.61000061035156	167.9019012451172	277300
280	2021-08-31	168.27999877929688	170.72000122070312	168.27999877929688	170.11000061035156	169.39559936523438	646200
281	2021-09-01	170.6999969482422	171.02999877929688	169.02000427246094	169.57000732421875	168.85787963867188	357300
282	2021-09-02	169.97999572753906	171.0399932861328	169.7899932861328	170.57000732421875	169.8536834716797	335500
283	2021-09-03	170.25	170.9199981689453	169.2899932861328	170.3699951171875	169.65451049804688	269800
284	2021-09-07	170.05999755859375	170.16000366210938	168.42999267578125	168.50999450683594	167.8023223876953	212900
285	2021-09-08	167.9499969482422	171.41000366210938	167.9499969482422	171.1300048828125	170.41131591796875	276900
286	2021-09-09	171.3800048828125	172.22000122070312	169.8000030517578	169.83999633789062	169.12673950195312	249800
287	2021-09-10	170.55999755859375	170.55999755859375	167.86000061035156	167.92999267578125	167.22474670410156	285900
288	2021-09-13	168.80999755859375	168.80999755859375	166.75	167.5800018310547	166.87623596191406	330600
289	2021-09-14	167.89999389648438	168.05999755859375	164.97999572753906	165.80999755859375	165.11366271972656	347000
290	2021-09-15	165.25	166.19000244140625	163.75999450683594	163.91000366210938	163.22164916992188	369500
291	2021-09-16	164.22000122070312	164.22000122070312	161.5	162.9199981689453	162.2357940673828	443200
292	2021-09-17	162.47999572753906	164.0399932861328	160.6999969482422	161.44000244140625	160.7620086669922	918700
293	2021-09-20	158.7100067138672	159.47999572753906	156.2899932861328	158.82000732421875	158.1530303955078	509000
294	2021-09-21	159.41000366210938	160.08999633789062	157.6999969482422	158.86000061035156	158.19285583496094	310300
295	2021-09-22	160.2899932861328	161.55999755859375	159.72999572753906	160.08999633789062	159.4176788330078	340900
296	2021-09-23	160.97999572753906	162.2899932861328	159.52000427246094	159.9199981689453	159.24839782714844	254700
297	2021-09-24	160.1999969482422	161.67999267578125	159.69000244140625	161.16000366210938	160.48318481445312	220700
298	2021-09-27	162.25	163.69000244140625	161.69000244140625	161.72999572753906	161.05079650878906	284600
299	2021-09-28	162.07000732421875	162.80999755859375	159.1999969482422	159.39999389648438	158.73057556152344	262900
300	2021-09-29	159.86000061035156	161.77999877929688	159.74000549316406	160.61000061035156	159.9355010986328	210800
301	2021-09-30	160.9499969482422	161.77999877929688	157.7100067138672	157.75	157.08750915527344	286300
302	2021-10-01	158.55999755859375	160.32000732421875	156.9499969482422	159.0	158.33226013183594	239900
303	2021-10-04	158.64999389648438	160.55999755859375	156.97000122070312	157.3000030517578	156.639404296875	255200
304	2021-10-05	158.5	160.77999877929688	156.72999572753906	159.9499969482422	159.2782745361328	291500
305	2021-10-06	158.8699951171875	161.25999450683594	157.36000061035156	161.10000610351562	160.42344665527344	261300
306	2021-10-07	161.97999572753906	164.52000427246094	161.97999572753906	162.69000244140625	162.0067596435547	219400
307	2021-10-08	162.52000427246094	163.66000366210938	161.85000610351562	162.2100067138672	161.52877807617188	214600
308	2021-10-11	162.5500030517578	163.7899932861328	161.1699981689453	161.25	160.57281494140625	152900
309	2021-10-12	160.8800048828125	162.50999450683594	160.57000732421875	161.3300018310547	160.65248107910156	239600
310	2021-10-13	161.25999450683594	161.38999938964844	158.1300048828125	160.17999267578125	159.50729370117188	246600
311	2021-10-14	161.9499969482422	163.75	161.02999877929688	163.27999877929688	162.5942840576172	372800
312	2021-10-15	164.44000244140625	165.3800048828125	162.3800048828125	162.47999572753906	161.79763793945312	361600
313	2021-10-18	161.8300018310547	162.75	161.8300018310547	162.4499969482422	161.76776123046875	222600
314	2021-10-19	163.3000030517578	164.3300018310547	163.13999938964844	163.41000366210938	162.72373962402344	223800
315	2021-10-20	163.6199951171875	165.72000122070312	163.41000366210938	164.88999938964844	164.19752502441406	251800
316	2021-10-21	164.61000061035156	166.4600067138672	164.16000366210938	165.02999877929688	164.33692932128906	297900
317	2021-10-22	165.52000427246094	166.67999267578125	164.5399932861328	165.58999633789062	164.8945770263672	266500
318	2021-10-25	165.67999267578125	166.07000732421875	163.80999755859375	164.5800018310547	163.88882446289062	372400
319	2021-10-26	164.72999572753906	164.94000244140625	162.08999633789062	162.25999450683594	161.5785675048828	306000
320	2021-10-27	162.85000610351562	164.57000732421875	160.97000122070312	161.0	160.32386779785156	320400
321	2021-10-28	161.6300048828125	163.6199951171875	161.6300048828125	163.5399932861328	162.85317993164062	232800
322	2021-10-29	163.8699951171875	164.17999267578125	161.2100067138672	161.30999755859375	160.63255310058594	334600
323	2021-11-01	161.91000366210938	162.47000122070312	160.77999877929688	161.4499969482422	160.77197265625	296300
324	2021-11-02	161.63999938964844	162.30999755859375	160.49000549316406	161.6999969482422	161.0209197998047	295800
325	2021-11-03	161.3699951171875	168.3800048828125	161.1199951171875	165.49000549316406	164.79501342773438	595100
326	2021-11-04	164.8699951171875	165.24000549316406	162.6300048828125	164.22999572753906	163.54029846191406	304600
327	2021-11-05	165.3300018310547	167.13999938964844	160.82000732421875	162.5399932861328	161.85739135742188	478100
328	2021-11-08	163.19000244140625	163.8300018310547	160.9199981689453	161.25999450683594	160.582763671875	343000
329	2021-11-09	160.8800048828125	160.91000366210938	158.72999572753906	160.42999267578125	159.75624084472656	376800
330	2021-11-10	160.42999267578125	161.61000061035156	158.27999877929688	159.6699981689453	158.99945068359375	496300
331	2021-11-11	159.2899932861328	161.5399932861328	157.92999267578125	160.4199981689453	159.7462921142578	402300
332	2021-11-12	160.4199981689453	160.8000030517578	158.35000610351562	160.22000122070312	159.54713439941406	344100
333	2021-11-15	160.9600067138672	161.47999572753906	159.57000732421875	160.11000061035156	159.43759155273438	394300
334	2021-11-16	160.25999450683594	161.83999633789062	159.99000549316406	160.55999755859375	159.88571166992188	303700
335	2021-11-17	160.55999755859375	161.52000427246094	158.9199981689453	161.02999877929688	160.35372924804688	232600
336	2021-11-18	161.22999572753906	161.7899932861328	159.47999572753906	160.24000549316406	159.5670623779297	351000
337	2021-11-19	159.77000427246094	159.8800048828125	157.86000061035156	159.47999572753906	158.81024169921875	274100
338	2021-11-22	160.16000366210938	163.94000244140625	159.2899932861328	163.33999633789062	162.65402221679688	318800
339	2021-11-23	163.9199981689453	165.36000061035156	163.41000366210938	164.6999969482422	164.00831604003906	298100
340	2021-11-24	164.50999450683594	164.82000732421875	161.52999877929688	161.9199981689453	161.239990234375	304900
341	2021-11-26	156.60000610351562	158.30999755859375	155.00999450683594	157.30999755859375	157.30999755859375	268400
342	2021-11-29	158.86000061035156	159.4199981689453	155.8699951171875	156.0399932861328	156.0399932861328	266000
343	2021-11-30	154.30999755859375	155.14999389648438	151.5399932861328	152.10000610351562	152.10000610351562	519900
344	2021-12-01	154.38999938964844	155.8000030517578	149.25	149.27000427246094	149.27000427246094	503700
345	2021-12-02	149.7899932861328	154.13999938964844	149.7899932861328	152.9499969482422	152.9499969482422	531900
346	2021-12-03	153.86000061035156	154.25	151.3300018310547	152.22999572753906	152.22999572753906	339100