Volt/voltron/data/DFS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	51.72999954223633	52.099998474121094	50.66999816894531	50.81999969482422	49.27116775512695	3763800
3	2020-07-27	50.34000015258789	52.2400016784668	49.459999084472656	51.7599983215332	50.182518005371094	3654400
4	2020-07-28	51.15999984741211	51.88999938964844	50.04999923706055	50.11000061035156	48.58280944824219	2728900
5	2020-07-29	50.15999984741211	51.86000061035156	49.720001220703125	51.83000183105469	50.250389099121094	2583100
6	2020-07-30	50.369998931884766	50.47999954223633	49.290000915527344	50.40999984741211	48.8736686706543	2372800
7	2020-07-31	50.310001373291016	50.529998779296875	48.36000061035156	49.43000030517578	47.92353439331055	2568400
8	2020-08-03	49.70000076293945	50.34000015258789	48.9900016784668	49.5	47.99139404296875	3619800
9	2020-08-04	49.439998626708984	49.720001220703125	48.61000061035156	48.720001220703125	47.23516845703125	3489300
10	2020-08-05	49.349998474121094	50.540000915527344	49.22999954223633	50.45000076293945	48.91244888305664	3870100
11	2020-08-06	50.099998474121094	50.79999923706055	49.43000030517578	50.11000061035156	48.58280944824219	2010200
12	2020-08-07	49.61000061035156	51.43000030517578	48.97999954223633	51.38999938964844	49.823795318603516	2912500
13	2020-08-10	51.61000061035156	54.369998931884766	51.52000045776367	53.77000045776367	52.131263732910156	3748800
14	2020-08-11	55.68000030517578	57.66999816894531	55.099998474121094	55.7599983215332	54.06061935424805	3754300
15	2020-08-12	56.939998626708984	56.95000076293945	53.58000183105469	54.4900016784668	52.829322814941406	3228900
16	2020-08-13	53.58000183105469	54.7599983215332	53.20000076293945	53.43000030517578	51.80162811279297	1839100
17	2020-08-14	52.95000076293945	54.869998931884766	52.619998931884766	54.29999923706055	52.645111083984375	1521200
18	2020-08-17	54.150001525878906	54.31999969482422	52.58000183105469	52.59000015258789	50.98722839355469	2820800
19	2020-08-18	52.619998931884766	52.9900016784668	50.79999923706055	50.939998626708984	49.38751220703125	3254200
20	2020-08-19	50.5099983215332	51.439998626708984	49.86000061035156	50.810001373291016	49.6906852722168	1891100
21	2020-08-20	50.040000915527344	50.56999969482422	49.75	49.939998626708984	48.839847564697266	1923100
22	2020-08-21	49.939998626708984	50.2599983215332	48.91999816894531	49.56999969482422	48.47800064086914	2215300
23	2020-08-24	49.91999816894531	52.470001220703125	49.83000183105469	52.38999938964844	51.23587417602539	2580600
24	2020-08-25	53.0	53.41999816894531	51.47999954223633	52.220001220703125	51.06962203979492	2119400
25	2020-08-26	52.11000061035156	52.630001068115234	51.2599983215332	51.529998779296875	50.39482116699219	2946300
26	2020-08-27	51.70000076293945	54.25	51.36000061035156	53.709999084472656	52.526798248291016	3843300
27	2020-08-28	54.06999969482422	54.38999938964844	53.2400016784668	54.25	53.054901123046875	2253800
28	2020-08-31	54.2599983215332	54.2599983215332	53.060001373291016	53.08000183105469	51.910675048828125	3310300
29	2020-09-01	52.43000030517578	53.599998474121094	52.11000061035156	52.970001220703125	51.8031005859375	1649400
30	2020-09-02	52.939998626708984	53.91999816894531	52.560001373291016	53.68000030517578	52.497459411621094	1826500
31	2020-09-03	54.220001220703125	55.9900016784668	54.0099983215332	55.41999816894531	54.199127197265625	5154300
32	2020-09-04	56.2599983215332	59.22999954223633	56.209999084472656	57.119998931884766	55.86167526245117	5363400
33	2020-09-08	56.150001525878906	57.189998626708984	54.959999084472656	55.11000061035156	53.89595413208008	3531400
34	2020-09-09	55.720001220703125	55.720001220703125	54.220001220703125	55.040000915527344	53.82749938964844	1933400
35	2020-09-10	55.5099983215332	56.939998626708984	53.88999938964844	54.06999969482422	52.87886428833008	1984200
36	2020-09-11	54.279998779296875	55.029998779296875	53.9900016784668	54.7400016784668	53.53410720825195	2275100
37	2020-09-14	55.58000183105469	58.63999938964844	55.470001220703125	57.9900016784668	56.7125129699707	3468800
38	2020-09-15	58.11000061035156	59.540000915527344	56.86000061035156	57.04999923706055	55.79322052001953	3556900
39	2020-09-16	57.22999954223633	60.45000076293945	56.68000030517578	59.220001220703125	57.91541290283203	4180600
40	2020-09-17	58.29999923706055	60.099998474121094	57.90999984741211	59.540000915527344	58.22836685180664	4110100
41	2020-09-18	59.33000183105469	60.209999084472656	58.54999923706055	59.029998779296875	57.72959899902344	4608500
42	2020-09-21	56.439998626708984	57.09000015258789	54.61000061035156	55.02000045776367	53.80794143676758	4310600
43	2020-09-22	54.689998626708984	55.31999969482422	52.779998779296875	54.52000045776367	53.31895446777344	4955000
44	2020-09-23	54.790000915527344	56.029998779296875	53.150001525878906	53.22999954223633	52.057373046875	2119800
45	2020-09-24	53.08000183105469	54.189998626708984	51.7400016784668	53.13999938964844	51.9693489074707	1687300
46	2020-09-25	52.65999984741211	54.5099983215332	52.61000061035156	54.130001068115234	52.93754577636719	1607300
47	2020-09-28	55.790000915527344	57.279998779296875	55.470001220703125	56.459999084472656	55.21622085571289	3821900
48	2020-09-29	56.2599983215332	57.029998779296875	55.25	55.63999938964844	54.41427993774414	2283700
49	2020-09-30	56.099998474121094	58.630001068115234	56.099998474121094	57.779998779296875	56.50713348388672	4271200
50	2020-10-01	57.630001068115234	58.93000030517578	57.2400016784668	58.90999984741211	57.61224365234375	2721000
51	2020-10-02	57.560001373291016	61.11000061035156	56.939998626708984	60.91999816894531	59.577964782714844	3307700
52	2020-10-05	62.099998474121094	63.599998474121094	61.130001068115234	63.16999816894531	61.77839660644531	2791000
53	2020-10-06	63.90999984741211	64.37000274658203	60.41999816894531	61.099998474121094	59.753997802734375	3266500
54	2020-10-07	62.290000915527344	64.08000183105469	62.290000915527344	63.720001220703125	62.316280364990234	2733600
55	2020-10-08	64.3499984741211	65.94999694824219	63.4900016784668	65.41000366210938	63.969058990478516	2931300
56	2020-10-09	66.19999694824219	66.33000183105469	64.38999938964844	64.88999938964844	63.46051025390625	2097300
57	2020-10-12	65.0	65.29000091552734	64.12999725341797	64.62999725341797	63.20623016357422	1829000
58	2020-10-13	63.720001220703125	64.91000366210938	63.369998931884766	64.12999725341797	62.717247009277344	1909900
59	2020-10-14	64.41999816894531	65.45999908447266	64.02999877929688	64.33000183105469	62.91284942626953	1661100
60	2020-10-15	63.43000030517578	64.83000183105469	62.310001373291016	64.58999633789062	63.167110443115234	2225600
61	2020-10-16	65.0	66.23999786376953	64.5199966430664	65.4800033569336	64.03752136230469	2332800
62	2020-10-19	65.5	65.87000274658203	63.290000915527344	63.560001373291016	62.15980911254883	2009100
63	2020-10-20	64.29000091552734	64.63999938964844	62.790000915527344	63.0	61.612144470214844	2369400
64	2020-10-21	62.869998931884766	63.040000915527344	60.41999816894531	60.599998474121094	59.2650146484375	4484000
65	2020-10-22	65.36000061035156	67.12000274658203	63.86000061035156	66.16000366210938	64.7025375366211	6868700
66	2020-10-23	67.08000183105469	68.66999816894531	66.37000274658203	68.0	66.50199890136719	4502700
67	2020-10-26	66.56999969482422	67.0	64.9000015258789	65.87999725341797	64.4286880493164	4362600
68	2020-10-27	65.62999725341797	66.41000366210938	65.05999755859375	65.26000213623047	63.822364807128906	3804400
69	2020-10-28	63.040000915527344	64.22000122070312	62.27000045776367	62.529998779296875	61.152496337890625	3307600
70	2020-10-29	61.88999938964844	64.3499984741211	61.599998474121094	64.01000213623047	62.59989547729492	2214000
71	2020-10-30	63.43000030517578	65.11000061035156	62.63999938964844	65.01000213623047	63.57786178588867	3631700
72	2020-11-02	65.86000061035156	67.56999969482422	65.45999908447266	67.20999908447266	65.72940826416016	3432800
73	2020-11-03	68.69000244140625	69.94000244140625	68.23999786376953	69.36000061035156	67.83203887939453	2602100
74	2020-11-04	67.43000030517578	69.79000091552734	65.31999969482422	67.87000274658203	66.37486267089844	3086500
75	2020-11-05	68.66000366210938	69.80999755859375	68.33999633789062	68.5	66.99098205566406	2886200
76	2020-11-06	68.93000030517578	69.08000183105469	67.37999725341797	67.91000366210938	66.41397857666016	1813100
77	2020-11-09	75.0	78.79000091552734	74.63999938964844	76.19000244140625	74.51158142089844	5127000
78	2020-11-10	76.48999786376953	78.5999984741211	75.8499984741211	76.33999633789062	74.65827178955078	3321300
79	2020-11-11	76.13999938964844	76.52999877929688	72.56999969482422	74.25	72.61431121826172	3033800
80	2020-11-12	73.0	74.19000244140625	72.66999816894531	73.38999938964844	71.77325439453125	2804800
81	2020-11-13	73.8499984741211	77.0	73.56999969482422	76.61000061035156	74.92230987548828	1690200
82	2020-11-16	79.0	79.5199966430664	76.93000030517578	77.7699966430664	76.0567626953125	2210800
83	2020-11-17	76.5199966430664	77.44000244140625	74.44999694824219	77.0999984741211	75.40152740478516	3490000
84	2020-11-18	77.11000061035156	79.18000030517578	76.0199966430664	76.08000183105469	74.8310546875	3408500
85	2020-11-19	74.94000244140625	77.0999984741211	74.0	76.76000213623047	75.49988555908203	2325700
86	2020-11-20	76.31999969482422	76.47000122070312	74.77999877929688	74.80000305175781	73.57206726074219	1737900
87	2020-11-23	76.27999877929688	78.48999786376953	75.87999725341797	78.12000274658203	76.83756256103516	1824300
88	2020-11-24	79.98999786376953	81.73999786376953	79.8499984741211	81.5999984741211	80.26042175292969	3118100
89	2020-11-25	80.30000305175781	80.55000305175781	78.69999694824219	79.29000091552734	77.98835754394531	3247100
90	2020-11-27	78.69999694824219	79.23999786376953	78.36000061035156	78.87000274658203	77.57525634765625	1037700
91	2020-11-30	77.86000061035156	79.12999725341797	76.0	76.16999816894531	74.91957092285156	3551200
92	2020-12-01	78.33000183105469	81.0	78.20999908447266	80.1500015258789	78.83423614501953	2957200
93	2020-12-02	79.33000183105469	82.5	79.2699966430664	81.69000244140625	80.34895324707031	2439200
94	2020-12-03	81.69999694824219	82.62999725341797	80.05999755859375	80.83999633789062	79.51290130615234	2610800
95	2020-12-04	81.87999725341797	82.79000091552734	81.0	82.69999694824219	81.34236907958984	2076100
96	2020-12-07	82.20999908447266	82.91999816894531	81.31999969482422	82.44999694824219	81.09647369384766	2253700
97	2020-12-08	81.23999786376953	82.69999694824219	81.19999694824219	81.94999694824219	80.60467529296875	2098000
98	2020-12-09	82.87999725341797	83.4000015258789	82.12000274658203	83.19000244140625	81.8243408203125	2174100
99	2020-12-10	81.98999786376953	84.41000366210938	81.04000091552734	84.16000366210938	82.77841186523438	3327700
100	2020-12-11	82.63999938964844	84.01000213623047	81.94000244140625	83.45999908447266	82.08989715576172	4025900
101	2020-12-14	84.83000183105469	85.08000183105469	82.05000305175781	82.62999725341797	81.27352142333984	3313000
102	2020-12-15	83.66000366210938	85.41999816894531	81.93000030517578	85.36000061035156	83.95870208740234	2140100
103	2020-12-16	85.26000213623047	86.52999877929688	83.91999816894531	86.3499984741211	84.93245697021484	2335300
104	2020-12-17	86.56999969482422	87.58999633789062	85.88999938964844	87.4800033569336	86.04391479492188	2375200
105	2020-12-18	87.37999725341797	88.19999694824219	84.94999694824219	85.98999786376953	84.57835388183594	5843500
106	2020-12-21	86.2699966430664	88.12999725341797	85.20999908447266	87.02999877929688	85.60128784179688	3128900
107	2020-12-22	86.98999786376953	87.6500015258789	86.22000122070312	86.83999633789062	85.4144058227539	2057900
108	2020-12-23	87.29000091552734	88.91999816894531	87.1500015258789	88.37000274658203	86.91930389404297	1569500
109	2020-12-24	88.61000061035156	88.80000305175781	87.41999816894531	88.29000091552734	86.8405990600586	592600
110	2020-12-28	88.8499984741211	90.08000183105469	88.25	88.29000091552734	86.8405990600586	1186400
111	2020-12-29	88.62000274658203	88.69999694824219	86.79000091552734	88.0199966430664	86.57502746582031	1044600
112	2020-12-30	88.16999816894531	89.8499984741211	88.01000213623047	89.30000305175781	87.83402252197266	1166200
113	2020-12-31	89.12999725341797	90.66000366210938	88.7300033569336	90.52999877929688	89.04383087158203	1224900
114	2021-01-04	91.98999786376953	91.98999786376953	88.0999984741211	89.61000061035156	88.1389389038086	3621300
115	2021-01-05	89.2699966430664	91.23999786376953	89.25	90.7300033569336	89.24055480957031	2477100
116	2021-01-06	92.5	95.91000366210938	92.3499984741211	95.45999908447266	93.89289093017578	3101300
117	2021-01-07	96.76000213623047	98.62000274658203	96.51000213623047	97.55000305175781	95.94859313964844	3550600
118	2021-01-08	97.80999755859375	97.86000061035156	95.05000305175781	97.11000061035156	95.51581573486328	1865100
119	2021-01-11	95.52999877929688	96.18000030517578	94.51000213623047	95.2300033569336	93.66667938232422	2570700
120	2021-01-12	95.66999816894531	96.12999725341797	94.16999816894531	95.33000183105469	93.76502990722656	3011500
121	2021-01-13	95.45999908447266	98.44999694824219	95.2699966430664	96.98999786376953	95.39778137207031	3122300
122	2021-01-14	97.31999969482422	98.87999725341797	96.55999755859375	98.43000030517578	96.81414794921875	2024800
123	2021-01-15	96.7300033569336	97.98999786376953	95.11000061035156	97.76000213623047	96.15514373779297	2848800
124	2021-01-19	98.91999816894531	100.20999908447266	98.13999938964844	99.06999969482422	97.44363403320312	3318200
125	2021-01-20	100.7699966430664	100.95999908447266	98.5999984741211	99.88999938964844	98.25017547607422	4129400
126	2021-01-21	98.0	99.02999877929688	93.0	94.23999786376953	92.69292449951172	6009900
127	2021-01-22	93.55999755859375	94.3499984741211	91.13999938964844	92.2699966430664	90.75526428222656	2975700
128	2021-01-25	90.56999969482422	91.0	86.94000244140625	89.05999755859375	87.59796142578125	4005700
129	2021-01-26	89.5199966430664	89.55999755859375	86.61000061035156	86.81999969482422	85.39473724365234	2235700
130	2021-01-27	84.7300033569336	84.7300033569336	81.81999969482422	82.18000030517578	80.8309097290039	4599200
131	2021-01-28	83.69000244140625	86.16999816894531	83.01000213623047	85.8499984741211	84.44065856933594	3690700
132	2021-01-29	85.12999725341797	85.27999877929688	82.66000366210938	83.54000091552734	82.16858673095703	2402500
133	2021-02-01	84.37999725341797	85.25	81.2699966430664	82.19000244140625	80.84075164794922	5108100
134	2021-02-02	84.0	86.1500015258789	83.45999908447266	85.33000183105469	83.92919921875	3023000
135	2021-02-03	85.16999816894531	87.5199966430664	84.33000183105469	87.30000305175781	85.86686706542969	3795100
136	2021-02-04	87.91000366210938	91.69999694824219	87.51000213623047	91.5	89.99790954589844	3364300
137	2021-02-05	92.66000366210938	94.55000305175781	92.58000183105469	92.83999633789062	91.31591033935547	2453500
138	2021-02-08	93.23999786376953	94.44000244140625	92.58000183105469	94.33999633789062	92.79129028320312	2465600
139	2021-02-09	93.55000305175781	94.13999938964844	92.41000366210938	92.66000366210938	91.13887786865234	1901500
140	2021-02-10	93.62999725341797	94.38999938964844	92.86000061035156	93.37000274658203	91.83721160888672	1403200
141	2021-02-11	93.51000213623047	94.08999633789062	91.45999908447266	92.7699966430664	91.24706268310547	1187300
142	2021-02-12	92.9000015258789	94.33000183105469	92.73999786376953	93.72000122070312	92.18146514892578	1420400
143	2021-02-16	93.66999816894531	96.5	92.55000305175781	95.9000015258789	94.32568359375	3051500
144	2021-02-17	94.6500015258789	95.0199966430664	90.61000061035156	91.69999694824219	90.6103515625	3730900
145	2021-02-18	91.30000305175781	91.66000366210938	88.66000366210938	90.26000213623047	89.18746948242188	2088800
146	2021-02-19	91.38999938964844	94.3499984741211	91.2300033569336	93.91999816894531	92.8039779663086	2544900
147	2021-02-22	93.52999877929688	97.4000015258789	93.12999725341797	95.38999938964844	94.25651550292969	2070300
148	2021-02-23	95.97000122070312	96.5	92.68000030517578	95.30000305175781	94.1675796508789	1957100
149	2021-02-24	95.79000091552734	98.47000122070312	94.83999633789062	97.95999908447266	96.79597473144531	2510600
150	2021-02-25	98.55000305175781	98.75	93.6500015258789	95.0	93.87114715576172	2818700
151	2021-02-26	94.44000244140625	96.0	92.4000015258789	94.06999969482422	92.95219421386719	2256800
152	2021-03-01	96.44000244140625	98.86000061035156	96.41999816894531	97.87000274658203	96.70704650878906	2051200
153	2021-03-02	97.63999938964844	98.38999938964844	96.44000244140625	96.54000091552734	95.3928451538086	1362800
154	2021-03-03	97.08999633789062	98.9000015258789	96.69999694824219	96.76000213623047	95.6102294921875	1982400
155	2021-03-04	95.87999725341797	97.9800033569336	92.2699966430664	95.4000015258789	94.26639556884766	2050200
156	2021-03-05	97.4800033569336	98.0999984741211	92.19999694824219	98.0199966430664	96.85525512695312	1960900
157	2021-03-08	98.5	99.5999984741211	96.91999816894531	97.91999816894531	96.75645446777344	2141800
158	2021-03-09	97.63999938964844	98.91000366210938	96.12000274658203	97.52999877929688	96.37107849121094	2088000
159	2021-03-10	98.0	100.91999816894531	97.88999938964844	99.61000061035156	98.4263687133789	2174000
160	2021-03-11	99.41000366210938	103.4000015258789	98.4800033569336	102.2699966430664	101.05475616455078	2128100
161	2021-03-12	103.47000122070312	104.48999786376953	101.77999877929688	102.2699966430664	101.05475616455078	2071300
162	2021-03-15	101.5999984741211	102.26000213623047	97.51000213623047	100.72000122070312	99.52317810058594	2936300
163	2021-03-16	99.95999908447266	100.94999694824219	97.08000183105469	98.62000274658203	97.44812774658203	2409300
164	2021-03-17	99.62999725341797	99.98999786376953	97.11000061035156	99.08000183105469	97.90267181396484	2265600
165	2021-03-18	99.43000030517578	100.12999725341797	95.2300033569336	95.68000030517578	94.5430679321289	2623400
166	2021-03-19	95.0	96.5	93.26000213623047	94.77999877929688	93.65375518798828	8962900
167	2021-03-22	94.3499984741211	95.16999816894531	93.13999938964844	94.68000030517578	93.5549545288086	1968600
168	2021-03-23	93.7699966430664	94.61000061035156	89.83000183105469	91.9800033569336	90.88703155517578	5601000
169	2021-03-24	93.22000122070312	94.58000183105469	92.69000244140625	92.93000030517578	91.82574462890625	3277900
170	2021-03-25	92.11000061035156	96.27999877929688	90.33000183105469	95.94999694824219	94.80986022949219	2476800
171	2021-03-26	97.52999877929688	98.12999725341797	94.44000244140625	96.95999908447266	95.80785369873047	1995600
172	2021-03-29	95.38999938964844	96.23999786376953	93.30999755859375	94.08000183105469	92.96208190917969	1975100
173	2021-03-30	94.36000061035156	95.77999877929688	93.87999725341797	95.26000213623047	94.12805938720703	2781000
174	2021-03-31	95.4800033569336	96.55000305175781	94.31999969482422	94.98999786376953	93.86125946044922	2285600
175	2021-04-01	95.55000305175781	97.66999816894531	95.55000305175781	97.19999694824219	96.04499816894531	1593100
176	2021-04-05	98.69999694824219	99.1500015258789	97.97000122070312	98.9000015258789	97.72480010986328	1526500
177	2021-04-06	98.62999725341797	99.5	98.13999938964844	98.91999816894531	97.74456787109375	1480700
178	2021-04-07	99.58999633789062	100.66000366210938	98.36000061035156	98.80000305175781	97.62599182128906	1294700
179	2021-04-08	97.87000274658203	99.61000061035156	96.2699966430664	99.5199966430664	98.3374252319336	1682400
180	2021-04-09	100.31999969482422	100.94999694824219	99.55000305175781	100.18000030517578	98.9896011352539	1604100
181	2021-04-12	99.98999786376953	100.72000122070312	99.66999816894531	100.44999694824219	99.25638580322266	1526300
182	2021-04-13	99.69000244140625	100.04000091552734	97.8499984741211	99.79000091552734	98.6042251586914	2701500
183	2021-04-14	99.48999786376953	102.75	99.44999694824219	101.31999969482422	100.11605072021484	2063900
184	2021-04-15	101.61000061035156	102.77999877929688	99.33000183105469	102.0	100.7879638671875	2218200
185	2021-04-16	103.11000061035156	104.0	101.44999694824219	102.2699966430664	101.05475616455078	1601400
186	2021-04-19	101.54000091552734	101.54000091552734	99.58000183105469	100.61000061035156	99.41448211669922	3260900
187	2021-04-20	100.02999877929688	100.22000122070312	96.04000091552734	96.80000305175781	95.64976501464844	1708000
188	2021-04-21	96.0199966430664	98.44999694824219	94.91000366210938	98.4000015258789	97.23074340820312	1788300
189	2021-04-22	99.13999938964844	101.54000091552734	97.83999633789062	99.5	98.31767272949219	3212500
190	2021-04-23	99.25	103.08000183105469	98.52999877929688	102.83999633789062	101.61798095703125	2207600
191	2021-04-26	104.79000091552734	107.2699966430664	104.5199966430664	106.19000244140625	104.92817687988281	2692700
192	2021-04-27	105.87000274658203	108.12999725341797	105.80000305175781	107.76000213623047	106.47953033447266	2107200
193	2021-04-28	107.86000061035156	112.06999969482422	107.8499984741211	111.5199966430664	110.19483947753906	2438700
194	2021-04-29	112.5	114.69999694824219	112.1500015258789	114.37000274658203	113.01097869873047	2510900
195	2021-04-30	113.3499984741211	114.80000305175781	113.19999694824219	114.0	112.64537811279297	2181400
196	2021-05-03	115.56999969482422	116.01000213623047	112.63999938964844	114.63999938964844	113.27776336669922	2001000
197	2021-05-04	113.30999755859375	116.04000091552734	112.88999938964844	115.41999816894531	114.04850006103516	2525000
198	2021-05-05	116.16999816894531	116.9800033569336	114.8499984741211	116.2699966430664	114.88839721679688	2024800
199	2021-05-06	117.0	117.81999969482422	114.43000030517578	117.7300033569336	116.3310546875	1929100
200	2021-05-07	116.37999725341797	119.7300033569336	115.73999786376953	119.45999908447266	118.04048919677734	1519900
201	2021-05-10	120.0	121.44000244140625	118.72000122070312	118.73999786376953	117.32904815673828	1933100
202	2021-05-11	116.75	117.23999786376953	112.9000015258789	114.38999938964844	113.0307388305664	2553600
203	2021-05-12	115.23999786376953	116.61000061035156	112.06999969482422	112.36000061035156	111.02486419677734	1414000
204	2021-05-13	112.04000091552734	115.33000183105469	111.62000274658203	114.7300033569336	113.36669921875	1594100
205	2021-05-14	115.38999938964844	117.2300033569336	114.88999938964844	116.81999969482422	115.4318618774414	1285800
206	2021-05-17	117.13999938964844	118.2699966430664	116.05000305175781	118.12999725341797	116.7262954711914	1441300
207	2021-05-18	118.44000244140625	118.93000030517578	115.1500015258789	115.2300033569336	113.86076354980469	1387600
208	2021-05-19	112.54000091552734	114.77999877929688	111.55999755859375	114.66999816894531	113.7417221069336	1437800
209	2021-05-20	114.83000183105469	115.43000030517578	113.20999908447266	114.43000030517578	113.50366973876953	1401200
210	2021-05-21	115.08999633789062	116.73999786376953	113.91000366210938	113.97000122070312	113.04740142822266	2634900
211	2021-05-24	115.0	115.06999969482422	113.7300033569336	114.77999877929688	113.85083770751953	3142000
212	2021-05-25	115.0	117.56999969482422	114.05000305175781	114.30000305175781	113.37472534179688	1452800
213	2021-05-26	115.05000305175781	115.8499984741211	114.08999633789062	115.45999908447266	114.52532958984375	1357200
214	2021-05-27	117.4000015258789	118.2699966430664	116.48999786376953	118.0199966430664	117.06461334228516	2182800
215	2021-05-28	118.2699966430664	118.2699966430664	115.7300033569336	117.26000213623047	116.3107681274414	1182600
216	2021-06-01	120.23999786376953	121.41999816894531	119.69000244140625	120.87999725341797	119.90145111083984	1527900
217	2021-06-02	121.6500015258789	122.81999969482422	120.66999816894531	121.02999877929688	120.05023956298828	1886700
218	2021-06-03	120.16999816894531	122.94999694824219	119.4800033569336	122.58000183105469	121.58769989013672	2120000
219	2021-06-04	122.93000030517578	123.9800033569336	122.19000244140625	123.37999725341797	122.38121795654297	1780000
220	2021-06-07	123.30000305175781	124.47000122070312	123.05999755859375	123.58999633789062	122.58951568603516	1908500
221	2021-06-08	122.55000305175781	124.91999816894531	121.23999786376953	124.19000244140625	123.18466186523438	1669200
222	2021-06-09	123.81999969482422	123.94999694824219	122.08000183105469	123.02999877929688	122.03404998779297	1774500
223	2021-06-10	124.80000305175781	125.37999725341797	122.0999984741211	122.18000030517578	121.19093322753906	1735200
224	2021-06-11	122.6500015258789	123.91999816894531	122.37000274658203	123.1500015258789	122.15308380126953	1572000
225	2021-06-14	122.98999786376953	123.44000244140625	119.83000183105469	120.69000244140625	119.71299743652344	1892500
226	2021-06-15	121.13999938964844	123.43000030517578	120.51000213623047	123.01000213623047	122.01421356201172	1577200
227	2021-06-16	122.62999725341797	123.04000091552734	120.81999969482422	122.06999969482422	121.08182525634766	1350300
228	2021-06-17	122.69000244140625	122.95999908447266	115.87000274658203	117.26000213623047	116.3107681274414	1821900
229	2021-06-18	114.05000305175781	115.30000305175781	113.04000091552734	114.11000061035156	113.18626403808594	3652500
230	2021-06-21	115.7699966430664	118.19000244140625	115.6500015258789	118.05000305175781	117.09437561035156	1718300
231	2021-06-22	117.45999908447266	118.80999755859375	116.27999877929688	118.19000244140625	117.23323822021484	1396400
232	2021-06-23	118.75	119.68000030517578	118.16999816894531	119.19000244140625	118.22514343261719	1126300
233	2021-06-24	120.30000305175781	121.05999755859375	119.19000244140625	120.62999725341797	119.65348052978516	1131400
234	2021-06-25	121.63999938964844	123.87999725341797	121.55999755859375	123.56999969482422	122.56968688964844	6483100
235	2021-06-28	122.55999755859375	123.02999877929688	118.80000305175781	119.04000091552734	118.07635498046875	1845400
236	2021-06-29	119.66999816894531	120.69999694824219	115.12999725341797	116.87999725341797	115.93383026123047	2058900
237	2021-06-30	116.16000366210938	118.4000015258789	116.0999984741211	118.29000091552734	117.33242797851562	1760000
238	2021-07-01	119.4000015258789	119.97000122070312	118.26000213623047	119.69000244140625	118.7210922241211	1126700
239	2021-07-02	119.44999694824219	120.75	119.44999694824219	120.19999694824219	119.22695922851562	998200
240	2021-07-06	119.26000213623047	120.01000213623047	116.43000030517578	117.7699966430664	116.8166275024414	1547000
241	2021-07-07	116.58000183105469	118.97000122070312	116.58000183105469	118.30999755859375	117.35226440429688	1274000
242	2021-07-08	115.29000091552734	117.83000183105469	113.08000183105469	115.26000213623047	114.32695770263672	2196700
243	2021-07-09	121.26000213623047	122.54000091552734	119.97000122070312	122.4000015258789	121.4091567993164	2699200
244	2021-07-12	121.44000244140625	127.36000061035156	120.7699966430664	126.58999633789062	125.56523132324219	2593800
245	2021-07-13	126.8499984741211	127.6500015258789	125.08999633789062	125.26000213623047	124.24600219726562	1818300
246	2021-07-14	125.66999816894531	127.31999969482422	122.58000183105469	122.93000030517578	121.93486022949219	1490200
247	2021-07-15	121.83000183105469	124.69999694824219	121.05000305175781	123.51000213623047	122.51016998291016	1382100
248	2021-07-16	124.37000274658203	124.43000030517578	120.08999633789062	120.43000030517578	119.4551010131836	1168000
249	2021-07-19	117.43000030517578	117.91000366210938	114.37000274658203	116.72000122070312	115.77513122558594	2292100
250	2021-07-20	116.30999755859375	122.05000305175781	115.56999969482422	121.27999877929688	120.29822540283203	1851000
251	2021-07-21	123.20999908447266	126.73999786376953	122.80000305175781	125.55000305175781	124.53366088867188	2210400
252	2021-07-22	125.0	125.79000091552734	120.12999725341797	123.95999908447266	122.9565200805664	3171900
253	2021-07-23	124.83000183105469	126.6500015258789	122.54000091552734	123.01000213623047	122.01421356201172	1664700
254	2021-07-26	123.06999969482422	125.5	123.0	124.73999786376953	123.73020935058594	1897100
255	2021-07-27	122.94999694824219	125.2699966430664	122.0	124.5	123.49215698242188	1266000
256	2021-07-28	124.5	124.93000030517578	121.75	123.31999969482422	122.32170867919922	1347400
257	2021-07-29	124.72000122070312	126.33999633789062	124.16000366210938	125.48999786376953	124.4741439819336	1264400
258	2021-07-30	124.76000213623047	126.97000122070312	123.66999816894531	124.31999969482422	123.31361389160156	1328200
259	2021-08-02	125.23999786376953	127.86000061035156	123.77999877929688	123.87999725341797	122.87716674804688	1810900
260	2021-08-03	124.5	126.22000122070312	120.11000061035156	126.01000213623047	124.98992919921875	1728800
261	2021-08-04	124.62000274658203	128.4600067138672	124.22000122070312	126.12000274658203	125.09903717041016	1471100
262	2021-08-05	126.88999938964844	128.63999938964844	126.7699966430664	127.0999984741211	126.07110595703125	1315600
263	2021-08-06	128.74000549316406	130.92999267578125	128.36000061035156	130.05999755859375	129.00714111328125	1235700
264	2021-08-09	128.77999877929688	130.27999877929688	127.0	129.44000244140625	128.3921661376953	1124300
265	2021-08-10	129.3699951171875	132.25	129.3699951171875	132.0399932861328	130.97109985351562	1589200
266	2021-08-11	132.3300018310547	133.72000122070312	130.55999755859375	133.6199951171875	132.53831481933594	1173500
267	2021-08-12	133.4600067138672	134.61000061035156	132.25	134.25999450683594	133.17312622070312	1098200
268	2021-08-13	134.4199981689453	135.69000244140625	134.0500030517578	135.3800048828125	134.28408813476562	1304300
269	2021-08-16	134.13999938964844	134.94000244140625	132.35000610351562	134.77000427246094	133.67901611328125	1626400
270	2021-08-17	133.2100067138672	133.94000244140625	129.7100067138672	131.32000732421875	130.2569580078125	1182600
271	2021-08-18	130.35000610351562	132.72000122070312	128.9600067138672	129.13999938964844	128.58416748046875	1289400
272	2021-08-19	126.5	128.55999755859375	124.70999908447266	125.80999755859375	125.26850128173828	1546900
273	2021-08-20	125.91999816894531	127.66000366210938	124.94999694824219	127.26000213623047	126.71226501464844	1120600
274	2021-08-23	128.47999572753906	129.67999267578125	128.0399932861328	128.44000244140625	127.88719177246094	915900
275	2021-08-24	129.0399932861328	130.35000610351562	128.52000427246094	129.30999755859375	128.75343322753906	731500
276	2021-08-25	129.44000244140625	132.86000061035156	128.92999267578125	131.7899932861328	131.22276306152344	863000
277	2021-08-26	131.64999389648438	132.39999389648438	129.91000366210938	130.27000427246094	129.70932006835938	691700
278	2021-08-27	130.72000122070312	133.77999877929688	130.41000366210938	133.47999572753906	132.90548706054688	840100
279	2021-08-30	133.72999572753906	133.72999572753906	127.18000030517578	127.23999786376953	126.69235229492188	1539100
280	2021-08-31	127.54000091552734	129.1699981689453	126.58000183105469	128.22000122070312	127.66813659667969	2118400
281	2021-09-01	128.6199951171875	129.72999572753906	124.54000091552734	124.7699966430664	124.23297882080078	1851800
282	2021-09-02	125.01000213623047	125.52999877929688	123.1500015258789	124.05999755859375	123.52603912353516	1577400
283	2021-09-03	124.13999938964844	124.4000015258789	121.68000030517578	122.98999786376953	122.46063995361328	1447300
284	2021-09-07	122.33999633789062	123.75	121.18000030517578	121.23999786376953	120.71817779541016	1643900
285	2021-09-08	120.95999908447266	120.95999908447266	117.55000305175781	118.66000366210938	118.14928436279297	2149500
286	2021-09-09	118.66999816894531	122.83999633789062	118.5	120.30000305175781	119.7822265625	1729300
287	2021-09-10	121.54000091552734	122.16999816894531	119.86000061035156	120.48999786376953	119.97140502929688	1459900
288	2021-09-13	121.3499984741211	123.18000030517578	120.86000061035156	122.55999755859375	122.0324935913086	1383500
289	2021-09-14	123.19000244140625	124.27999877929688	119.77999877929688	120.33999633789062	119.8220443725586	1961800
290	2021-09-15	120.86000061035156	123.80000305175781	120.4800033569336	123.36000061035156	122.82905578613281	1598800
291	2021-09-16	124.36000061035156	126.05000305175781	123.58000183105469	124.30000305175781	123.76500701904297	1592500
292	2021-09-17	124.23999786376953	125.77999877929688	122.80999755859375	123.63999938964844	123.10784912109375	3285800
293	2021-09-20	119.38999938964844	120.91000366210938	117.45999908447266	120.4800033569336	119.9614486694336	1764500
294	2021-09-21	121.69999694824219	123.76000213623047	120.5199966430664	122.83000183105469	122.30133819580078	1666600
295	2021-09-22	124.87999725341797	126.19000244140625	124.51000213623047	124.62000274658203	124.08363342285156	1279700
296	2021-09-23	125.80000305175781	129.33999633789062	125.56999969482422	128.22999572753906	127.67808532714844	2059700
297	2021-09-24	127.69999694824219	131.16000366210938	127.0	130.00999450683594	129.45042419433594	1384900
298	2021-09-27	131.2100067138672	132.3300018310547	130.66000366210938	131.22999572753906	130.66517639160156	1245100
299	2021-09-28	130.6199951171875	131.5500030517578	128.1999969482422	129.0	128.4447784423828	1325100
300	2021-09-29	130.0	130.0	126.80999755859375	126.9800033569336	126.4334716796875	1239500
301	2021-09-30	127.43000030517578	127.62000274658203	122.7699966430664	122.8499984741211	122.32124328613281	1965700
302	2021-10-01	123.52999877929688	128.3800048828125	123.12999725341797	127.19000244140625	126.64257049560547	1351600
303	2021-10-04	127.19000244140625	129.8000030517578	125.55000305175781	125.9800033569336	125.43778228759766	1462300
304	2021-10-05	127.33999633789062	129.27000427246094	125.73999786376953	127.4800033569336	126.93132019042969	1441000
305	2021-10-06	126.01000213623047	127.66000366210938	123.62999725341797	126.48999786376953	125.9455795288086	1136000
306	2021-10-07	128.16000366210938	129.42999267578125	127.0999984741211	127.27999877929688	126.732177734375	1345100
307	2021-10-08	127.0	129.42999267578125	126.1500015258789	128.35000610351562	127.7975845336914	884900
308	2021-10-11	128.52999877929688	130.58999633789062	125.51000213623047	125.72000122070312	125.17889404296875	1407300
309	2021-10-12	126.25	128.3000030517578	125.26000213623047	127.38999938964844	126.84170532226562	1086100
310	2021-10-13	127.1500015258789	127.16000366210938	121.02999877929688	123.04000091552734	122.51042938232422	2125900
311	2021-10-14	124.87000274658203	126.91999816894531	123.83999633789062	126.81999969482422	126.27416229248047	1466500
312	2021-10-15	128.7899932861328	130.61000061035156	128.47000122070312	129.27000427246094	128.713623046875	1383900
313	2021-10-18	128.2100067138672	130.86000061035156	128.1699981689453	130.0500030517578	129.49026489257812	1291200
314	2021-10-19	131.0	131.58999633789062	129.22999572753906	131.1699981689453	130.60543823242188	1638400
315	2021-10-20	130.27000427246094	133.39999389648438	129.36000061035156	132.99000549316406	132.4176025390625	1589400
316	2021-10-21	131.75	133.3800048828125	123.51000213623047	124.83999633789062	124.30268096923828	3793300
317	2021-10-22	125.13999938964844	127.25	124.38999938964844	125.18000030517578	124.64122009277344	2540400
318	2021-10-25	125.16999816894531	127.30000305175781	123.41000366210938	123.86000061035156	123.326904296875	2395600
319	2021-10-26	124.77999877929688	125.08999633789062	122.76000213623047	123.0199966430664	122.49050903320312	2259200
320	2021-10-27	122.0199966430664	122.26000213623047	115.33000183105469	115.44000244140625	114.94314575195312	2826100
321	2021-10-28	115.48999786376953	116.48999786376953	113.5199966430664	114.8499984741211	114.35567474365234	2569400
322	2021-10-29	115.23999786376953	115.87000274658203	113.0	113.31999969482422	112.83226776123047	2622500
323	2021-11-01	114.5	115.54000091552734	114.20999908447266	114.66000366210938	114.16650390625	2998900
324	2021-11-02	116.26000213623047	117.33000183105469	114.31999969482422	114.69000244140625	114.19637298583984	2130800
325	2021-11-03	114.01000213623047	117.4000015258789	114.01000213623047	115.83000183105469	115.33146667480469	1810800
326	2021-11-04	115.75	116.38999938964844	113.93000030517578	114.4800033569336	113.98727416992188	2128800
327	2021-11-05	115.66000366210938	117.73999786376953	115.62000274658203	116.47000122070312	115.96871185302734	1401600
328	2021-11-08	117.54000091552734	118.68000030517578	116.11000061035156	116.73999786376953	116.23754119873047	1187700
329	2021-11-09	115.9000015258789	116.83000183105469	114.37000274658203	116.80999755859375	116.30724334716797	1440900
330	2021-11-10	116.63999938964844	119.5999984741211	116.5199966430664	117.44000244140625	116.93453216552734	1480100
331	2021-11-11	117.44000244140625	119.12999725341797	117.11000061035156	118.5	117.9899673461914	1026900
332	2021-11-12	118.7699966430664	119.77999877929688	117.83000183105469	119.44000244140625	118.9259262084961	1133600
333	2021-11-15	119.29000091552734	120.61000061035156	117.86000061035156	118.18000030517578	117.67134857177734	1063300
334	2021-11-16	118.33999633789062	119.11000061035156	115.33999633789062	117.23999786376953	116.73538970947266	1586000
335	2021-11-17	116.9000015258789	117.5999984741211	115.08000183105469	115.37999725341797	114.88339233398438	1413200
336	2021-11-18	115.97000122070312	116.56999969482422	113.61000061035156	115.51000213623047	115.0128402709961	1385900
337	2021-11-19	114.7300033569336	115.91000366210938	112.44999694824219	114.37999725341797	113.88770294189453	1836100
338	2021-11-22	115.79000091552734	117.87999725341797	114.81999969482422	116.16999816894531	115.66999816894531	1664100
339	2021-11-23	115.95999908447266	119.72000122070312	115.75	119.37000274658203	119.37000274658203	2259800
340	2021-11-24	118.4800033569336	120.63999938964844	118.4800033569336	119.5	119.5	1534800
341	2021-11-26	114.79000091552734	115.5	111.04000091552734	114.56999969482422	114.56999969482422	1613400
342	2021-11-29	116.2699966430664	117.19000244140625	111.76000213623047	113.31999969482422	113.31999969482422	1962800
343	2021-11-30	111.44999694824219	111.9800033569336	107.2699966430664	107.8499984741211	107.8499984741211	3742700
344	2021-12-01	110.52999877929688	111.41999816894531	106.0	106.12999725341797	106.12999725341797	2233100
345	2021-12-02	107.25	111.63999938964844	106.41999816894531	110.08999633789062	110.08999633789062	1980400
346	2021-12-03	110.12000274658203	110.5	107.30000305175781	108.66999816894531	108.66999816894531	2223500