Volt/voltron/data/FFIV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	154.2100067138672	155.27999877929688	151.47999572753906	152.33999633789062	152.33999633789062	675700
3	2020-07-27	152.8800048828125	154.2100067138672	149.88999938964844	151.24000549316406	151.24000549316406	1416900
4	2020-07-28	144.75	145.33999633789062	136.3699951171875	137.97000122070312	137.97000122070312	3898700
5	2020-07-29	138.3000030517578	140.80999755859375	136.57000732421875	137.74000549316406	137.74000549316406	1436500
6	2020-07-30	136.52000427246094	137.14999389648438	134.64999389648438	135.0	135.0	830300
7	2020-07-31	136.19000244140625	136.35000610351562	133.5399932861328	135.89999389648438	135.89999389648438	1263500
8	2020-08-03	135.3000030517578	139.4199981689453	135.3000030517578	139.0500030517578	139.0500030517578	993100
9	2020-08-04	138.91000366210938	141.3300018310547	138.5800018310547	140.67999267578125	140.67999267578125	827700
10	2020-08-05	140.16000366210938	140.92999267578125	138.3699951171875	140.7899932861328	140.7899932861328	725400
11	2020-08-06	140.0	141.86000061035156	140.0	141.33999633789062	141.33999633789062	594100
12	2020-08-07	141.0	141.75	139.9600067138672	140.5800018310547	140.5800018310547	687100
13	2020-08-10	140.58999633789062	140.85000610351562	138.02999877929688	139.6199951171875	139.6199951171875	563000
14	2020-08-11	139.86000061035156	140.7100067138672	137.14999389648438	137.75	137.75	595600
15	2020-08-12	138.11000061035156	139.19000244140625	136.3000030517578	138.2899932861328	138.2899932861328	565400
16	2020-08-13	138.14999389648438	138.99000549316406	136.1699981689453	136.88999938964844	136.88999938964844	752100
17	2020-08-14	136.39999389648438	136.88999938964844	135.07000732421875	136.0500030517578	136.0500030517578	641500
18	2020-08-17	136.4600067138672	136.82000732421875	134.30999755859375	134.80999755859375	134.80999755859375	542700
19	2020-08-18	135.07000732421875	135.33999633789062	133.86000061035156	134.52999877929688	134.52999877929688	517700
20	2020-08-19	134.92999267578125	135.97999572753906	134.36000061035156	134.67999267578125	134.67999267578125	370000
21	2020-08-20	133.75999450683594	135.36000061035156	133.27000427246094	134.33999633789062	134.33999633789062	617900
22	2020-08-21	133.83999633789062	135.57000732421875	133.33999633789062	135.32000732421875	135.32000732421875	1280100
23	2020-08-24	136.38999938964844	137.3800048828125	135.6699981689453	136.19000244140625	136.19000244140625	478200
24	2020-08-25	135.66000366210938	136.30999755859375	133.41000366210938	133.75	133.75	423700
25	2020-08-26	133.22000122070312	135.6300048828125	133.14999389648438	133.80999755859375	133.80999755859375	681800
26	2020-08-27	133.33999633789062	133.9499969482422	127.9000015258789	128.75999450683594	128.75999450683594	1102300
27	2020-08-28	129.5	131.33999633789062	129.3300018310547	130.27000427246094	130.27000427246094	521700
28	2020-08-31	131.61000061035156	132.86000061035156	129.8000030517578	132.3300018310547	132.3300018310547	817200
29	2020-09-01	131.24000549316406	132.25	129.1300048828125	131.10000610351562	131.10000610351562	571500
30	2020-09-02	131.5500030517578	133.6999969482422	130.89999389648438	132.61000061035156	132.61000061035156	631800
31	2020-09-03	129.91000366210938	131.10000610351562	126.73999786376953	128.67999267578125	128.67999267578125	665900
32	2020-09-04	129.0	129.25	125.91999816894531	127.13999938964844	127.13999938964844	479100
33	2020-09-08	125.33999633789062	126.19999694824219	121.88999938964844	122.13999938964844	122.13999938964844	609100
34	2020-09-09	123.69999694824219	124.19000244140625	121.7699966430664	123.30000305175781	123.30000305175781	511000
35	2020-09-10	123.5199966430664	124.37000274658203	119.83999633789062	120.04000091552734	120.04000091552734	446300
36	2020-09-11	120.91999816894531	122.04000091552734	118.91000366210938	119.98999786376953	119.98999786376953	456600
37	2020-09-14	121.0	122.27999877929688	120.48999786376953	121.63999938964844	121.63999938964844	519700
38	2020-09-15	122.5199966430664	123.06999969482422	121.3499984741211	121.48999786376953	121.48999786376953	507500
39	2020-09-16	122.04000091552734	124.37000274658203	121.63999938964844	123.52999877929688	123.52999877929688	637300
40	2020-09-17	121.29000091552734	124.58000183105469	120.12000274658203	123.26000213623047	123.26000213623047	710900
41	2020-09-18	122.66999816894531	123.08999633789062	120.11000061035156	120.83999633789062	120.83999633789062	1101600
42	2020-09-21	119.29000091552734	119.29000091552734	116.79000091552734	117.7699966430664	117.7699966430664	793200
43	2020-09-22	118.66999816894531	120.41999816894531	117.16000366210938	120.3499984741211	120.3499984741211	619600
44	2020-09-23	121.22000122070312	122.11000061035156	118.44999694824219	118.87000274658203	118.87000274658203	653100
45	2020-09-24	117.88999938964844	119.70999908447266	117.6500015258789	118.91000366210938	118.91000366210938	718000
46	2020-09-25	118.4800033569336	120.61000061035156	118.0	119.98999786376953	119.98999786376953	476500
47	2020-09-28	121.7699966430664	123.48999786376953	121.54000091552734	123.37000274658203	123.37000274658203	592000
48	2020-09-29	122.98999786376953	125.02999877929688	122.4800033569336	124.01000213623047	124.01000213623047	731900
49	2020-09-30	124.02999877929688	124.6500015258789	122.30999755859375	122.7699966430664	122.7699966430664	665500
50	2020-10-01	123.37999725341797	123.86000061035156	122.19000244140625	123.06999969482422	123.06999969482422	450300
51	2020-10-02	122.41000366210938	123.37999725341797	121.7699966430664	122.5	122.5	471100
52	2020-10-05	123.87000274658203	125.44999694824219	123.48999786376953	125.37000274658203	125.37000274658203	762700
53	2020-10-06	126.37999725341797	128.1999969482422	125.08999633789062	125.41999816894531	125.41999816894531	512500
54	2020-10-07	127.06999969482422	128.3800048828125	126.56999969482422	127.62999725341797	127.62999725341797	561000
55	2020-10-08	128.08999633789062	128.9600067138672	127.41999816894531	128.05999755859375	128.05999755859375	650200
56	2020-10-09	128.42999267578125	128.74000549316406	125.55999755859375	127.55999755859375	127.55999755859375	532400
57	2020-10-12	127.83000183105469	128.9600067138672	125.83999633789062	128.75	128.75	635600
58	2020-10-13	128.0800018310547	128.60000610351562	126.05000305175781	126.52999877929688	126.52999877929688	608300
59	2020-10-14	126.75	129.52999877929688	126.75	129.11000061035156	129.11000061035156	669300
60	2020-10-15	127.5199966430664	132.64999389648438	127.41999816894531	132.27000427246094	132.27000427246094	824100
61	2020-10-16	132.02000427246094	134.08999633789062	130.67999267578125	132.6999969482422	132.6999969482422	772700
62	2020-10-19	132.94000244140625	134.17999267578125	132.00999450683594	132.27999877929688	132.27999877929688	491100
63	2020-10-20	133.52000427246094	133.82000732421875	128.72999572753906	129.27000427246094	129.27000427246094	706200
64	2020-10-21	129.60000610351562	130.61000061035156	127.12000274658203	127.43000030517578	127.43000030517578	831100
65	2020-10-22	127.47000122070312	127.7699966430664	125.19000244140625	127.33000183105469	127.33000183105469	805200
66	2020-10-23	130.60000610351562	131.1199951171875	127.37000274658203	128.36000061035156	128.36000061035156	844700
67	2020-10-26	126.66999816894531	127.52999877929688	122.25	125.56999969482422	125.56999969482422	1691000
68	2020-10-27	131.99000549316406	139.7899932861328	130.66000366210938	136.25999450683594	136.25999450683594	2650400
69	2020-10-28	134.9499969482422	136.38999938964844	133.05999755859375	134.22000122070312	134.22000122070312	1753000
70	2020-10-29	134.00999450683594	134.2899932861328	131.38999938964844	133.57000732421875	133.57000732421875	938300
71	2020-10-30	132.4199981689453	133.57000732421875	131.35000610351562	132.94000244140625	132.94000244140625	1112300
72	2020-11-02	132.38999938964844	134.2899932861328	129.42999267578125	131.22999572753906	131.22999572753906	1056400
73	2020-11-03	131.75999450683594	136.8000030517578	131.4600067138672	135.92999267578125	135.92999267578125	660400
74	2020-11-04	136.2100067138672	136.75999450683594	133.67999267578125	134.0	134.0	615700
75	2020-11-05	134.8699951171875	141.8000030517578	134.47999572753906	140.85000610351562	140.85000610351562	993800
76	2020-11-06	140.9499969482422	144.6199951171875	139.72999572753906	144.3699951171875	144.3699951171875	1016500
77	2020-11-09	161.0	162.5	150.5500030517578	154.97000122070312	154.97000122070312	2187000
78	2020-11-10	154.9199981689453	158.6999969482422	153.1199951171875	157.91000366210938	157.91000366210938	1491200
79	2020-11-11	157.30999755859375	161.36000061035156	156.86000061035156	159.66000366210938	159.66000366210938	846200
80	2020-11-12	161.0399932861328	161.0399932861328	156.5500030517578	157.1199951171875	157.1199951171875	467500
81	2020-11-13	158.72999572753906	160.10000610351562	158.3300018310547	159.4600067138672	159.4600067138672	592400
82	2020-11-16	163.0	166.6699981689453	162.14999389648438	162.99000549316406	162.99000549316406	808900
83	2020-11-17	161.10000610351562	162.4499969482422	159.27000427246094	162.08999633789062	162.08999633789062	624500
84	2020-11-18	161.47999572753906	161.47999572753906	155.3300018310547	155.42999267578125	155.42999267578125	667800
85	2020-11-19	156.8300018310547	160.80999755859375	156.3000030517578	160.1999969482422	160.1999969482422	1244300
86	2020-11-20	159.88999938964844	162.4600067138672	158.00999450683594	161.11000061035156	161.11000061035156	730300
87	2020-11-23	161.22000122070312	162.4600067138672	160.0	162.1999969482422	162.1999969482422	662600
88	2020-11-24	163.89999389648438	166.32000732421875	162.47999572753906	164.83999633789062	164.83999633789062	658000
89	2020-11-25	166.91000366210938	167.0	163.3300018310547	164.75	164.75	581500
90	2020-11-27	164.6300048828125	164.8000030517578	162.99000549316406	164.5500030517578	164.5500030517578	270700
91	2020-11-30	163.6300048828125	164.61000061035156	160.85000610351562	162.80999755859375	162.80999755859375	993100
92	2020-12-01	165.30999755859375	165.3300018310547	162.83999633789062	163.94000244140625	163.94000244140625	545100
93	2020-12-02	163.89999389648438	165.13999938964844	163.25999450683594	164.25999450683594	164.25999450683594	323700
94	2020-12-03	163.4199981689453	164.2899932861328	161.02000427246094	162.5500030517578	162.5500030517578	585900
95	2020-12-04	162.6699981689453	166.32000732421875	162.07000732421875	166.07000732421875	166.07000732421875	412300
96	2020-12-07	165.52000427246094	168.75	165.02000427246094	168.57000732421875	168.57000732421875	563700
97	2020-12-08	167.80999755859375	171.5	167.64999389648438	170.0	170.0	556700
98	2020-12-09	169.9199981689453	171.3800048828125	169.11000061035156	170.5800018310547	170.5800018310547	946000
99	2020-12-10	168.63999938964844	172.0500030517578	167.0500030517578	171.41000366210938	171.41000366210938	414500
100	2020-12-11	170.10000610351562	173.33999633789062	169.3000030517578	172.38999938964844	172.38999938964844	590400
101	2020-12-14	173.22999572753906	174.22000122070312	170.52000427246094	171.1999969482422	171.1999969482422	738600
102	2020-12-15	172.80999755859375	175.58999633789062	168.47000122070312	174.5500030517578	174.5500030517578	937500
103	2020-12-16	174.6699981689453	175.33999633789062	173.07000732421875	173.25999450683594	173.25999450683594	607700
104	2020-12-17	174.3800048828125	175.0	171.52000427246094	174.5	174.5	529500
105	2020-12-18	174.1199951171875	175.72999572753906	172.5500030517578	175.22999572753906	175.22999572753906	1526100
106	2020-12-21	172.63999938964844	174.86000061035156	170.0	174.2899932861328	174.2899932861328	581800
107	2020-12-22	174.57000732421875	176.6699981689453	173.82000732421875	175.63999938964844	175.63999938964844	468000
108	2020-12-23	176.97999572753906	177.0800018310547	175.27999877929688	175.86000061035156	175.86000061035156	298500
109	2020-12-24	176.8000030517578	176.8000030517578	174.30999755859375	175.61000061035156	175.61000061035156	120500
110	2020-12-28	176.97999572753906	177.67999267578125	175.66000366210938	176.44000244140625	176.44000244140625	331300
111	2020-12-29	177.9600067138672	178.08999633789062	173.8800048828125	175.08999633789062	175.08999633789062	320900
112	2020-12-30	176.0	177.39999389648438	175.3800048828125	175.66000366210938	175.66000366210938	300000
113	2020-12-31	176.32000732421875	176.3800048828125	175.0	175.94000244140625	175.94000244140625	366600
114	2021-01-04	176.0	176.8800048828125	173.41000366210938	175.85000610351562	175.85000610351562	436700
115	2021-01-05	176.0	177.8699951171875	173.9499969482422	177.25	177.25	633500
116	2021-01-06	177.57000732421875	180.7100067138672	175.5500030517578	178.5800018310547	178.5800018310547	601300
117	2021-01-07	178.1999969482422	180.88999938964844	178.05999755859375	180.10000610351562	180.10000610351562	1041800
118	2021-01-08	193.72000122070312	200.57000732421875	189.02000427246094	191.24000549316406	191.24000549316406	1806500
119	2021-01-11	189.35000610351562	193.41000366210938	186.9499969482422	190.35000610351562	190.35000610351562	452700
120	2021-01-12	190.02999877929688	193.42999267578125	189.8300018310547	192.97000122070312	192.97000122070312	406300
121	2021-01-13	191.4600067138672	191.89999389648438	189.36000061035156	191.7100067138672	191.7100067138672	482500
122	2021-01-14	193.80999755859375	198.07000732421875	192.5	193.42999267578125	193.42999267578125	519400
123	2021-01-15	192.57000732421875	195.8699951171875	190.27000427246094	195.10000610351562	195.10000610351562	513500
124	2021-01-19	195.39999389648438	198.6699981689453	195.1999969482422	196.8000030517578	196.8000030517578	739800
125	2021-01-20	198.75	199.8000030517578	197.47000122070312	198.64999389648438	198.64999389648438	731800
126	2021-01-21	199.02999877929688	201.07000732421875	197.97000122070312	201.0	201.0	671700
127	2021-01-22	199.1999969482422	204.5500030517578	198.52000427246094	204.32000732421875	204.32000732421875	833900
128	2021-01-25	209.4600067138672	211.00999450683594	203.85000610351562	207.25	207.25	1197700
129	2021-01-26	208.4199981689453	210.55999755859375	204.22000122070312	208.55999755859375	208.55999755859375	1827100
130	2021-01-27	203.5	208.5500030517578	196.3800048828125	201.22000122070312	201.22000122070312	3259400
131	2021-01-28	203.89999389648438	203.91000366210938	198.1999969482422	201.35000610351562	201.35000610351562	666200
132	2021-01-29	201.1699981689453	202.27000427246094	195.55999755859375	195.9499969482422	195.9499969482422	701400
133	2021-02-01	195.57000732421875	198.63999938964844	194.1300048828125	196.35000610351562	196.35000610351562	904900
134	2021-02-02	193.3000030517578	195.36000061035156	190.63999938964844	194.19000244140625	194.19000244140625	812600
135	2021-02-03	194.69000244140625	196.25999450683594	192.44000244140625	194.91000366210938	194.91000366210938	482700
136	2021-02-04	195.27999877929688	199.16000366210938	194.58999633789062	199.0800018310547	199.0800018310547	737000
137	2021-02-05	199.0800018310547	201.27000427246094	196.82000732421875	199.13999938964844	199.13999938964844	525500
138	2021-02-08	200.0	205.86000061035156	200.0	205.7899932861328	205.7899932861328	451100
139	2021-02-09	204.97999572753906	206.27000427246094	203.2899932861328	205.33999633789062	205.33999633789062	487000
140	2021-02-10	205.3800048828125	207.92999267578125	203.83999633789062	206.75	206.75	634800
141	2021-02-11	207.25999450683594	208.3300018310547	203.4199981689453	206.27000427246094	206.27000427246094	541100
142	2021-02-12	207.55999755859375	210.8300018310547	206.50999450683594	210.6199951171875	210.6199951171875	427200
143	2021-02-16	210.0	213.8000030517578	207.66000366210938	208.35000610351562	208.35000610351562	669300
144	2021-02-17	204.52000427246094	206.44000244140625	200.86000061035156	204.13999938964844	204.13999938964844	748500
145	2021-02-18	202.49000549316406	204.27999877929688	198.5500030517578	199.02999877929688	199.02999877929688	758500
146	2021-02-19	199.63999938964844	200.14999389648438	198.0	198.80999755859375	198.80999755859375	1395700
147	2021-02-22	196.61000061035156	197.9499969482422	192.10000610351562	192.7899932861328	192.7899932861328	1244900
148	2021-02-23	192.3699951171875	192.92999267578125	182.41000366210938	186.77000427246094	186.77000427246094	1185300
149	2021-02-24	186.3800048828125	189.83999633789062	185.16000366210938	189.5	189.5	965900
150	2021-02-25	190.64999389648438	194.02999877929688	188.25999450683594	190.0399932861328	190.0399932861328	966600
151	2021-02-26	190.0500030517578	192.25999450683594	184.52999877929688	189.97999572753906	189.97999572753906	752200
152	2021-03-01	193.0399932861328	196.72999572753906	192.50999450683594	194.1199951171875	194.1199951171875	652100
153	2021-03-02	194.75	195.3699951171875	191.38999938964844	192.16000366210938	192.16000366210938	428100
154	2021-03-03	192.36000061035156	192.6699981689453	187.99000549316406	188.3699951171875	188.3699951171875	564400
155	2021-03-04	187.74000549316406	189.25999450683594	184.0	186.02999877929688	186.02999877929688	704300
156	2021-03-05	189.27000427246094	191.13999938964844	183.00999450683594	190.44000244140625	190.44000244140625	620300
157	2021-03-08	189.1699981689453	192.55999755859375	188.22999572753906	188.24000549316406	188.24000549316406	545600
158	2021-03-09	190.25	194.91000366210938	188.55999755859375	192.94000244140625	192.94000244140625	717800
159	2021-03-10	195.64999389648438	195.64999389648438	191.25	191.6999969482422	191.6999969482422	440600
160	2021-03-11	194.6300048828125	196.64999389648438	193.5399932861328	195.0800018310547	195.0800018310547	488800
161	2021-03-12	195.0	196.97000122070312	191.00999450683594	196.17999267578125	196.17999267578125	481900
162	2021-03-15	195.02999877929688	199.1199951171875	194.9199981689453	198.6999969482422	198.6999969482422	505800
163	2021-03-16	199.5	202.52000427246094	197.25	201.05999755859375	201.05999755859375	535100
164	2021-03-17	200.52999877929688	201.9600067138672	197.9199981689453	201.3800048828125	201.3800048828125	436800
165	2021-03-18	199.5	203.14999389648438	198.36000061035156	200.2899932861328	200.2899932861328	919800
166	2021-03-19	201.3699951171875	203.4199981689453	200.0399932861328	200.25	200.25	631300
167	2021-03-22	200.25	204.27999877929688	199.75999450683594	202.94000244140625	202.94000244140625	644100
168	2021-03-23	203.83999633789062	204.61000061035156	199.8000030517578	201.33999633789062	201.33999633789062	596100
169	2021-03-24	202.0399932861328	202.0399932861328	197.6300048828125	197.7100067138672	197.7100067138672	578500
170	2021-03-25	198.3000030517578	201.80999755859375	198.0	201.3000030517578	201.3000030517578	672900
171	2021-03-26	201.25999450683594	210.4499969482422	201.1699981689453	210.44000244140625	210.44000244140625	817200
172	2021-03-29	210.1300048828125	215.91000366210938	208.55999755859375	208.77999877929688	208.77999877929688	769600
173	2021-03-30	207.1300048828125	209.38999938964844	204.69000244140625	207.6300048828125	207.6300048828125	674200
174	2021-03-31	208.6300048828125	211.3800048828125	207.5	208.6199951171875	208.6199951171875	638300
175	2021-04-01	210.44000244140625	211.72000122070312	206.67999267578125	211.11000061035156	211.11000061035156	456200
176	2021-04-05	212.11000061035156	216.14999389648438	210.9600067138672	215.27999877929688	215.27999877929688	766400
177	2021-04-06	214.0	215.4499969482422	213.1999969482422	215.35000610351562	215.35000610351562	437900
178	2021-04-07	214.94000244140625	215.2899932861328	209.1699981689453	210.89999389648438	210.89999389648438	647300
179	2021-04-08	205.3699951171875	211.97000122070312	205.00999450683594	211.5500030517578	211.5500030517578	979000
180	2021-04-09	211.69000244140625	211.94000244140625	209.0399932861328	210.4199981689453	210.4199981689453	396700
181	2021-04-12	209.5800018310547	210.4199981689453	205.80999755859375	207.1999969482422	207.1999969482422	570100
182	2021-04-13	208.17999267578125	208.6300048828125	205.00999450683594	207.0	207.0	427200
183	2021-04-14	206.33999633789062	209.9499969482422	205.5	209.32000732421875	209.32000732421875	595200
184	2021-04-15	211.27999877929688	211.27999877929688	208.27999877929688	209.57000732421875	209.57000732421875	453100
185	2021-04-16	210.6199951171875	211.83999633789062	208.97000122070312	209.77000427246094	209.77000427246094	632100
186	2021-04-19	210.16000366210938	211.10000610351562	207.5	208.49000549316406	208.49000549316406	506800
187	2021-04-20	208.94000244140625	209.89999389648438	204.94000244140625	207.00999450683594	207.00999450683594	404600
188	2021-04-21	206.80999755859375	210.1699981689453	206.35000610351562	209.5	209.5	434500
189	2021-04-22	209.0	210.4499969482422	207.4199981689453	208.4600067138672	208.4600067138672	447500
190	2021-04-23	208.61000061035156	210.8300018310547	207.77000427246094	209.63999938964844	209.63999938964844	320400
191	2021-04-26	209.10000610351562	211.5800018310547	208.7100067138672	210.74000549316406	210.74000549316406	755100
192	2021-04-27	212.49000549316406	213.3800048828125	204.92999267578125	205.33999633789062	205.33999633789062	952300
193	2021-04-28	189.85000610351562	191.75999450683594	184.0	186.6999969482422	186.6999969482422	3111500
194	2021-04-29	187.10000610351562	190.99000549316406	187.00999450683594	190.55999755859375	190.55999755859375	974700
195	2021-04-30	189.00999450683594	189.16000366210938	185.39999389648438	186.75999450683594	186.75999450683594	750800
196	2021-05-03	183.24000549316406	187.49000549316406	183.24000549316406	183.6999969482422	183.6999969482422	900200
197	2021-05-04	181.19000244140625	182.3300018310547	178.16000366210938	181.22999572753906	181.22999572753906	741800
198	2021-05-05	182.3300018310547	183.0	178.58999633789062	180.7100067138672	180.7100067138672	542700
199	2021-05-06	181.25	182.77999877929688	179.88999938964844	182.08999633789062	182.08999633789062	467100
200	2021-05-07	182.00999450683594	185.27000427246094	181.1199951171875	184.27999877929688	184.27999877929688	420200
201	2021-05-10	184.27999877929688	184.77000427246094	182.5	182.72000122070312	182.72000122070312	431000
202	2021-05-11	180.58999633789062	183.13999938964844	177.85000610351562	182.60000610351562	182.60000610351562	470000
203	2021-05-12	180.42999267578125	180.66000366210938	174.33999633789062	174.9600067138672	174.9600067138672	648000
204	2021-05-13	176.8300018310547	179.8800048828125	176.0500030517578	179.32000732421875	179.32000732421875	417400
205	2021-05-14	179.77999877929688	182.17999267578125	179.5399932861328	181.27000427246094	181.27000427246094	280800
206	2021-05-17	179.77999877929688	181.47999572753906	179.00999450683594	180.64999389648438	180.64999389648438	304000
207	2021-05-18	181.1300048828125	181.3300018310547	179.63999938964844	180.63999938964844	180.63999938964844	412700
208	2021-05-19	178.44000244140625	181.22000122070312	176.5500030517578	180.55999755859375	180.55999755859375	395700
209	2021-05-20	180.3300018310547	185.67999267578125	179.4499969482422	185.05999755859375	185.05999755859375	412000
210	2021-05-21	185.80999755859375	187.36000061035156	183.72000122070312	183.89999389648438	183.89999389648438	1030400
211	2021-05-24	185.60000610351562	187.52999877929688	185.4199981689453	185.52000427246094	185.52000427246094	875300
212	2021-05-25	186.0800018310547	187.0	184.52000427246094	185.05999755859375	185.05999755859375	550300
213	2021-05-26	185.1300048828125	186.25	183.94000244140625	185.07000732421875	185.07000732421875	210300
214	2021-05-27	185.75999450683594	188.35000610351562	185.1199951171875	187.1999969482422	187.1999969482422	467600
215	2021-05-28	187.99000549316406	188.00999450683594	184.80999755859375	185.42999267578125	185.42999267578125	362900
216	2021-06-01	177.9199981689453	181.50999450683594	176.74000549316406	179.1999969482422	179.1999969482422	751900
217	2021-06-02	179.77000427246094	182.5	179.4600067138672	181.6300048828125	181.6300048828125	527000
218	2021-06-03	180.63999938964844	185.1199951171875	180.08999633789062	184.05999755859375	184.05999755859375	489200
219	2021-06-04	185.82000732421875	189.72999572753906	184.72000122070312	188.75999450683594	188.75999450683594	569600
220	2021-06-07	188.32000732421875	189.25	186.47000122070312	187.30999755859375	187.30999755859375	365600
221	2021-06-08	188.05999755859375	189.75999450683594	187.69000244140625	188.6199951171875	188.6199951171875	333800
222	2021-06-09	189.60000610351562	189.72000122070312	187.63999938964844	187.74000549316406	187.74000549316406	430800
223	2021-06-10	193.7899932861328	196.8000030517578	191.69000244140625	194.2899932861328	194.2899932861328	746000
224	2021-06-11	193.92999267578125	194.05999755859375	190.4199981689453	192.74000549316406	192.74000549316406	438700
225	2021-06-14	192.91000366210938	192.91000366210938	189.99000549316406	191.72999572753906	191.72999572753906	353000
226	2021-06-15	191.89999389648438	192.41000366210938	188.66000366210938	189.38999938964844	189.38999938964844	532600
227	2021-06-16	189.1199951171875	190.2100067138672	187.0	188.13999938964844	188.13999938964844	561000
228	2021-06-17	188.27999877929688	189.57000732421875	186.5800018310547	187.88999938964844	187.88999938964844	416200
229	2021-06-18	187.14999389648438	187.86000061035156	183.11000061035156	183.50999450683594	183.50999450683594	1097100
230	2021-06-21	183.91000366210938	186.5399932861328	183.00999450683594	185.47999572753906	185.47999572753906	361600
231	2021-06-22	185.22999572753906	185.74000549316406	184.0500030517578	185.16000366210938	185.16000366210938	427700
232	2021-06-23	185.5	186.60000610351562	184.0399932861328	184.25	184.25	357400
233	2021-06-24	185.22999572753906	187.6300048828125	184.72999572753906	187.47000122070312	187.47000122070312	458300
234	2021-06-25	188.0500030517578	190.6999969482422	187.27000427246094	189.75999450683594	189.75999450683594	689400
235	2021-06-28	190.2100067138672	192.27000427246094	188.72999572753906	190.5500030517578	190.5500030517578	293900
236	2021-06-29	191.1199951171875	191.42999267578125	189.3300018310547	190.4499969482422	190.4499969482422	208100
237	2021-06-30	190.3000030517578	190.33999633789062	186.11000061035156	186.66000366210938	186.66000366210938	466600
238	2021-07-01	187.83999633789062	188.9499969482422	186.7100067138672	188.6300048828125	188.6300048828125	288700
239	2021-07-02	189.5500030517578	189.75999450683594	185.86000061035156	187.99000549316406	187.99000549316406	394700
240	2021-07-06	187.75	189.72000122070312	183.72000122070312	189.52000427246094	189.52000427246094	549700
241	2021-07-07	190.8300018310547	191.30999755859375	185.63999938964844	186.91000366210938	186.91000366210938	330900
242	2021-07-08	184.85000610351562	186.57000732421875	183.2100067138672	186.08999633789062	186.08999633789062	405900
243	2021-07-09	187.52000427246094	191.25999450683594	187.33999633789062	190.86000061035156	190.86000061035156	329400
244	2021-07-12	191.0800018310547	192.19000244140625	184.3699951171875	186.02000427246094	186.02000427246094	619800
245	2021-07-13	186.22000122070312	186.97999572753906	184.35000610351562	185.38999938964844	185.38999938964844	310700
246	2021-07-14	187.2899932861328	190.66000366210938	186.8800048828125	188.08999633789062	188.08999633789062	315000
247	2021-07-15	187.1199951171875	187.88999938964844	184.61000061035156	185.0	185.0	215400
248	2021-07-16	185.22000122070312	186.99000549316406	184.83999633789062	185.6300048828125	185.6300048828125	314200
249	2021-07-19	183.27999877929688	184.3300018310547	181.97999572753906	182.9499969482422	182.9499969482422	348800
250	2021-07-20	183.55999755859375	187.60000610351562	182.6199951171875	186.67999267578125	186.67999267578125	341600
251	2021-07-21	187.30999755859375	188.02000427246094	185.94000244140625	186.99000549316406	186.99000549316406	214300
252	2021-07-22	188.07000732421875	190.6999969482422	187.2899932861328	189.9600067138672	189.9600067138672	472400
253	2021-07-23	191.5500030517578	193.25	189.69000244140625	192.17999267578125	192.17999267578125	528400
254	2021-07-26	191.36000061035156	193.9499969482422	191.1999969482422	192.6199951171875	192.6199951171875	1049300
255	2021-07-27	206.57000732421875	211.9499969482422	199.2899932861328	204.57000732421875	204.57000732421875	1868300
256	2021-07-28	204.66000366210938	206.16000366210938	201.97999572753906	202.97999572753906	202.97999572753906	748500
257	2021-07-29	203.0399932861328	207.83999633789062	202.24000549316406	205.88999938964844	205.88999938964844	548300
258	2021-07-30	205.2899932861328	207.4600067138672	202.27000427246094	206.50999450683594	206.50999450683594	457700
259	2021-08-02	205.39999389648438	207.52999877929688	204.36000061035156	206.6199951171875	206.6199951171875	593500
260	2021-08-03	208.30999755859375	215.55999755859375	208.0	212.9499969482422	212.9499969482422	899900
261	2021-08-04	211.33999633789062	213.52999877929688	210.5399932861328	212.0800018310547	212.0800018310547	421200
262	2021-08-05	212.5	214.58999633789062	211.05999755859375	211.3800048828125	211.3800048828125	326400
263	2021-08-06	211.1999969482422	214.30999755859375	210.17999267578125	211.44000244140625	211.44000244140625	329100
264	2021-08-09	212.16000366210938	212.42999267578125	210.0	210.0800018310547	210.0800018310547	297900
265	2021-08-10	210.27999877929688	211.8000030517578	207.1699981689453	208.52999877929688	208.52999877929688	313800
266	2021-08-11	209.0	209.52999877929688	206.3300018310547	207.57000732421875	207.57000732421875	272600
267	2021-08-12	206.88999938964844	207.60000610351562	205.94000244140625	206.77999877929688	206.77999877929688	367500
268	2021-08-13	206.57000732421875	206.89999389648438	203.77000427246094	204.3699951171875	204.3699951171875	387700
269	2021-08-16	203.22000122070312	204.44000244140625	201.66000366210938	203.7100067138672	203.7100067138672	439900
270	2021-08-17	202.33999633789062	202.6999969482422	201.00999450683594	202.02000427246094	202.02000427246094	260900
271	2021-08-18	201.07000732421875	202.05999755859375	197.85000610351562	198.1199951171875	198.1199951171875	352800
272	2021-08-19	196.67999267578125	199.97999572753906	195.74000549316406	197.9499969482422	197.9499969482422	290400
273	2021-08-20	198.11000061035156	200.02999877929688	197.0	199.86000061035156	199.86000061035156	294200
274	2021-08-23	201.5500030517578	204.4600067138672	201.5500030517578	203.0800018310547	203.0800018310547	293800
275	2021-08-24	203.0800018310547	205.6699981689453	203.0800018310547	205.61000061035156	205.61000061035156	266400
276	2021-08-25	205.89999389648438	208.5	205.6999969482422	205.88999938964844	205.88999938964844	311000
277	2021-08-26	206.33999633789062	207.00999450683594	203.86000061035156	204.3300018310547	204.3300018310547	253200
278	2021-08-27	204.8800048828125	206.4600067138672	204.0	205.57000732421875	205.57000732421875	276600
279	2021-08-30	206.32000732421875	208.2100067138672	205.47999572753906	205.86000061035156	205.86000061035156	347900
280	2021-08-31	206.1199951171875	206.1199951171875	202.6999969482422	203.57000732421875	203.57000732421875	525800
281	2021-09-01	203.67999267578125	203.9499969482422	198.6999969482422	202.52999877929688	202.52999877929688	514600
282	2021-09-02	203.3300018310547	203.5399932861328	200.2899932861328	203.3699951171875	203.3699951171875	1189800
283	2021-09-03	203.27999877929688	204.97000122070312	202.5	203.61000061035156	203.61000061035156	454300
284	2021-09-07	204.1199951171875	204.1199951171875	201.5	202.39999389648438	202.39999389648438	395800
285	2021-09-08	202.72999572753906	204.5800018310547	200.72999572753906	202.3300018310547	202.3300018310547	320600
286	2021-09-09	202.3300018310547	204.66000366210938	200.75999450683594	203.2100067138672	203.2100067138672	211000
287	2021-09-10	204.3300018310547	205.22000122070312	202.3000030517578	202.9600067138672	202.9600067138672	325000
288	2021-09-13	203.9199981689453	205.08999633789062	200.75	202.1699981689453	202.1699981689453	297900
289	2021-09-14	203.32000732421875	203.58999633789062	199.75	202.0500030517578	202.0500030517578	303500
290	2021-09-15	201.69000244140625	209.5	201.0800018310547	208.30999755859375	208.30999755859375	591700
291	2021-09-16	208.47000122070312	210.47000122070312	205.85000610351562	208.41000366210938	208.41000366210938	522100
292	2021-09-17	206.8300018310547	208.3800048828125	203.88999938964844	204.5800018310547	204.5800018310547	732700
293	2021-09-20	201.63999938964844	202.92999267578125	199.27000427246094	201.77999877929688	201.77999877929688	380300
294	2021-09-21	202.8699951171875	203.8300018310547	197.1199951171875	197.1699981689453	197.1699981689453	333300
295	2021-09-22	198.5500030517578	200.52999877929688	197.66000366210938	198.58999633789062	198.58999633789062	315700
296	2021-09-23	199.60000610351562	204.91000366210938	199.60000610351562	202.77000427246094	202.77000427246094	327800
297	2021-09-24	202.14999389648438	204.66000366210938	202.07000732421875	204.14999389648438	204.14999389648438	145700
298	2021-09-27	203.02999877929688	205.13999938964844	202.11000061035156	205.00999450683594	205.00999450683594	292000
299	2021-09-28	203.9600067138672	204.5399932861328	201.47000122070312	201.75	201.75	318800
300	2021-09-29	202.50999450683594	203.99000549316406	201.38999938964844	202.4499969482422	202.4499969482422	392400
301	2021-09-30	203.8000030517578	204.30999755859375	198.75999450683594	198.77999877929688	198.77999877929688	403700
302	2021-10-01	199.8699951171875	201.9199981689453	195.3300018310547	201.38999938964844	201.38999938964844	265600
303	2021-10-04	199.91000366210938	200.8000030517578	196.3000030517578	196.72999572753906	196.72999572753906	202000
304	2021-10-05	197.27999877929688	200.41000366210938	196.97999572753906	199.27999877929688	199.27999877929688	211400
305	2021-10-06	197.2899932861328	198.02999877929688	193.5	197.61000061035156	197.61000061035156	526600
306	2021-10-07	200.0	203.5500030517578	200.0	202.47999572753906	202.47999572753906	352600
307	2021-10-08	203.22000122070312	203.4600067138672	199.94000244140625	200.77000427246094	200.77000427246094	140000
308	2021-10-11	200.11000061035156	204.83999633789062	200.0	202.3000030517578	202.3000030517578	327500
309	2021-10-12	202.35000610351562	203.1999969482422	197.69000244140625	197.69000244140625	197.69000244140625	283100
310	2021-10-13	197.72999572753906	200.47999572753906	196.75	198.77000427246094	198.77000427246094	307800
311	2021-10-14	200.9199981689453	203.92999267578125	199.75	203.67999267578125	203.67999267578125	197000
312	2021-10-15	205.08999633789062	205.69000244140625	203.94000244140625	204.3300018310547	204.3300018310547	198800
313	2021-10-18	202.52000427246094	205.05999755859375	201.72000122070312	201.9499969482422	201.9499969482422	273900
314	2021-10-19	201.88999938964844	203.39999389648438	200.39999389648438	202.60000610351562	202.60000610351562	288300
315	2021-10-20	203.13999938964844	207.6699981689453	202.7899932861328	207.5	207.5	484400
316	2021-10-21	206.8300018310547	209.72999572753906	206.10000610351562	209.6699981689453	209.6699981689453	323500
317	2021-10-22	209.75999450683594	211.7100067138672	208.0	208.25	208.25	294100
318	2021-10-25	206.05999755859375	209.13999938964844	203.8699951171875	208.27999877929688	208.27999877929688	578200
319	2021-10-26	209.6300048828125	211.27999877929688	203.5	203.89999389648438	203.89999389648438	846100
320	2021-10-27	215.8000030517578	225.07000732421875	214.16000366210938	216.02000427246094	216.02000427246094	1509700
321	2021-10-28	216.24000549316406	219.89999389648438	212.6699981689453	213.50999450683594	213.50999450683594	403900
322	2021-10-29	212.41000366210938	215.57000732421875	209.44000244140625	211.14999389648438	211.14999389648438	444500
323	2021-11-01	210.55999755859375	217.3699951171875	209.42999267578125	215.1199951171875	215.1199951171875	497500
324	2021-11-02	213.17999267578125	222.63999938964844	211.97000122070312	222.6199951171875	222.6199951171875	835900
325	2021-11-03	220.67999267578125	223.2899932861328	217.49000549316406	221.97999572753906	221.97999572753906	505300
326	2021-11-04	221.6999969482422	223.8699951171875	219.61000061035156	222.6300048828125	222.6300048828125	350700
327	2021-11-05	223.77999877929688	225.63999938964844	219.9600067138672	221.67999267578125	221.67999267578125	361400
328	2021-11-08	222.88999938964844	225.22000122070312	220.86000061035156	223.16000366210938	223.16000366210938	383800
329	2021-11-09	223.13999938964844	226.58999633789062	221.35000610351562	225.55999755859375	225.55999755859375	361400
330	2021-11-10	224.8300018310547	229.22999572753906	223.9499969482422	225.4600067138672	225.4600067138672	502900
331	2021-11-11	226.72000122070312	227.74000549316406	224.92999267578125	225.42999267578125	225.42999267578125	248500
332	2021-11-12	225.7899932861328	230.94000244140625	225.41000366210938	229.4499969482422	229.4499969482422	492600
333	2021-11-15	228.4600067138672	231.3000030517578	228.25999450683594	230.97000122070312	230.97000122070312	377100
334	2021-11-16	230.30999755859375	235.83999633789062	230.30999755859375	234.9600067138672	234.9600067138672	454900
335	2021-11-17	233.86000061035156	237.44000244140625	232.1699981689453	236.75	236.75	430200
336	2021-11-18	236.27000427246094	239.1199951171875	234.07000732421875	238.25999450683594	238.25999450683594	636100
337	2021-11-19	238.27999877929688	238.27999877929688	230.99000549316406	231.94000244140625	231.94000244140625	526600
338	2021-11-22	232.41000366210938	235.10000610351562	228.60000610351562	228.67999267578125	228.67999267578125	476300
339	2021-11-23	227.38999938964844	232.16000366210938	225.2100067138672	230.9499969482422	230.9499969482422	342700
340	2021-11-24	231.17999267578125	233.64999389648438	229.3800048828125	232.07000732421875	232.07000732421875	292900
341	2021-11-26	229.55999755859375	231.99000549316406	225.47999572753906	226.25	226.25	283700
342	2021-11-29	228.75999450683594	231.97999572753906	226.8800048828125	231.07000732421875	231.07000732421875	456900
343	2021-11-30	230.1999969482422	230.3800048828125	223.66000366210938	227.5800018310547	227.5800018310547	706600
344	2021-12-01	230.9199981689453	232.89999389648438	223.7100067138672	223.8800048828125	223.8800048828125	507200
345	2021-12-02	223.67999267578125	230.69000244140625	222.49000549316406	227.47000122070312	227.47000122070312	618100
346	2021-12-03	228.42999267578125	228.9600067138672	221.50999450683594	223.67999267578125	223.67999267578125	396200