Volt/voltron/data/FIS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	144.0399932861328	144.6199951171875	142.67999267578125	143.6999969482422	141.82769775390625	2435900
3	2020-07-27	143.60000610351562	144.72999572753906	142.3300018310547	143.44000244140625	141.57107543945312	2733900
4	2020-07-28	142.9600067138672	144.08999633789062	142.39999389648438	142.6300048828125	140.77163696289062	1842100
5	2020-07-29	142.69000244140625	145.17999267578125	141.91000366210938	144.72999572753906	142.84426879882812	2264000
6	2020-07-30	142.61000061035156	145.52000427246094	142.02000427246094	145.1999969482422	143.3081512451172	2697500
7	2020-07-31	144.88999938964844	146.39999389648438	144.19000244140625	146.30999755859375	144.4036865234375	3557100
8	2020-08-03	147.1199951171875	149.36000061035156	146.8800048828125	148.92999267578125	146.98953247070312	4490100
9	2020-08-04	146.72999572753906	149.25999450683594	145.0	147.1999969482422	145.28208923339844	6052200
10	2020-08-05	148.47999572753906	148.8800048828125	145.02000427246094	146.5	144.59120178222656	6465100
11	2020-08-06	145.82000732421875	147.69000244140625	145.47999572753906	147.0	145.08470153808594	4396900
12	2020-08-07	146.22999572753906	147.97999572753906	145.39999389648438	147.77999877929688	145.8545379638672	3380100
13	2020-08-10	148.0	148.42999267578125	145.24000549316406	146.16000366210938	144.25563049316406	3389800
14	2020-08-11	146.4199981689453	146.57000732421875	142.7100067138672	143.0500030517578	141.1861572265625	2843200
15	2020-08-12	143.74000549316406	144.89999389648438	143.14999389648438	143.82000732421875	141.9461212158203	2216500
16	2020-08-13	142.75	145.61000061035156	142.75	145.1999969482422	143.3081512451172	2854900
17	2020-08-14	145.1300048828125	145.3000030517578	143.1999969482422	143.8800048828125	142.00535583496094	1749900
18	2020-08-17	144.5800018310547	145.55999755859375	143.8000030517578	144.27000427246094	142.39027404785156	2631300
19	2020-08-18	144.89999389648438	145.00999450683594	142.82000732421875	143.80999755859375	141.93626403808594	3792900
20	2020-08-19	145.0	145.0	142.4499969482422	142.61000061035156	140.75189208984375	3700300
21	2020-08-20	141.6300048828125	142.14999389648438	140.6999969482422	141.24000549316406	139.39974975585938	3496700
22	2020-08-21	141.32000732421875	142.47999572753906	140.6999969482422	141.8000030517578	139.95245361328125	3310000
23	2020-08-24	143.22000122070312	143.22999572753906	140.22999572753906	141.6699981689453	139.82415771484375	3145900
24	2020-08-25	141.9600067138672	145.4600067138672	140.8300018310547	145.3699951171875	143.47593688964844	2649300
25	2020-08-26	145.75	148.5399932861328	144.69000244140625	147.88999938964844	145.96311950683594	4660100
26	2020-08-27	148.75999450683594	151.4499969482422	147.66000366210938	151.1999969482422	149.22998046875	4061900
27	2020-08-28	151.08999633789062	152.52000427246094	150.32000732421875	152.47000122070312	150.48342895507812	2512300
28	2020-08-31	152.47000122070312	152.47000122070312	150.6999969482422	150.85000610351562	148.88455200195312	3896500
29	2020-09-01	150.75	152.52999877929688	150.36000061035156	152.35000610351562	150.36497497558594	2640000
30	2020-09-02	152.5	156.72999572753906	151.55999755859375	155.75999450683594	153.7305450439453	3186700
31	2020-09-03	154.52000427246094	154.69000244140625	148.85000610351562	150.89999389648438	148.93386840820312	2512500
32	2020-09-04	151.00999450683594	151.47999572753906	145.85000610351562	148.0	146.07167053222656	3205600
33	2020-09-08	144.77000427246094	147.02999877929688	144.0	145.6999969482422	143.80160522460938	4134000
34	2020-09-09	147.60000610351562	149.47000122070312	145.77999877929688	148.5	146.5651397705078	3693500
35	2020-09-10	149.05999755859375	150.5399932861328	145.19000244140625	145.86000061035156	144.29965209960938	2206200
36	2020-09-11	145.8000030517578	146.67999267578125	142.72999572753906	144.22999572753906	142.68707275390625	2586500
37	2020-09-14	145.69000244140625	147.57000732421875	144.77999877929688	146.22999572753906	144.6656951904297	2848200
38	2020-09-15	147.6199951171875	149.10000610351562	146.9600067138672	148.5	146.91139221191406	2112600
39	2020-09-16	149.69000244140625	150.8300018310547	148.60000610351562	148.6699981689453	147.07958984375	2691400
40	2020-09-17	145.75	148.89999389648438	145.4600067138672	148.80999755859375	147.21807861328125	2907400
41	2020-09-18	148.50999450683594	149.94000244140625	145.5	146.64999389648438	145.08119201660156	3620100
42	2020-09-21	144.07000732421875	144.5399932861328	141.1999969482422	144.02000427246094	142.47933959960938	2950500
43	2020-09-22	144.22000122070312	146.61000061035156	142.99000549316406	146.19000244140625	144.62612915039062	2106600
44	2020-09-23	146.39999389648438	146.64999389648438	143.2100067138672	143.61000061035156	142.07373046875	1875600
45	2020-09-24	143.25999450683594	145.3800048828125	138.4600067138672	144.2100067138672	142.6673126220703	3426700
46	2020-09-25	143.1699981689453	146.63999938964844	142.3000030517578	146.0	144.43814086914062	2023700
47	2020-09-28	147.6300048828125	148.75999450683594	147.1199951171875	147.92999267578125	146.34750366210938	1722700
48	2020-09-29	148.2899932861328	149.19000244140625	147.72999572753906	148.8000030517578	147.2082061767578	2018200
49	2020-09-30	148.75	149.27999877929688	145.9199981689453	147.2100067138672	145.63522338867188	3403100
50	2020-10-01	148.99000549316406	150.30999755859375	145.52000427246094	146.8699951171875	145.29884338378906	3731300
51	2020-10-02	145.05999755859375	145.9199981689453	143.02999877929688	145.14999389648438	143.5972442626953	2082200
52	2020-10-05	146.1300048828125	146.88999938964844	144.24000549316406	145.57000732421875	144.0127410888672	2158700
53	2020-10-06	145.57000732421875	147.97999572753906	144.02000427246094	144.3699951171875	142.82559204101562	3034400
54	2020-10-07	145.74000549316406	146.27000427246094	144.02000427246094	144.60000610351562	143.0531463623047	3226100
55	2020-10-08	146.27999877929688	146.91000366210938	145.1699981689453	146.60000610351562	145.03172302246094	1995300
56	2020-10-09	147.52999877929688	149.1699981689453	146.8300018310547	149.02999877929688	147.4357452392578	2793600
57	2020-10-12	149.60000610351562	150.27999877929688	148.27999877929688	149.19000244140625	147.59402465820312	2969200
58	2020-10-13	149.52000427246094	149.97999572753906	145.30999755859375	145.9600067138672	144.39859008789062	2432000
59	2020-10-14	146.32000732421875	146.8000030517578	143.00999450683594	144.07000732421875	142.52879333496094	2337800
60	2020-10-15	141.57000732421875	143.88999938964844	140.75999450683594	143.8800048828125	142.3408203125	3528300
61	2020-10-16	144.13999938964844	146.08999633789062	143.77000427246094	143.8800048828125	142.3408203125	3520800
62	2020-10-19	144.25	144.67999267578125	139.25999450683594	139.77999877929688	138.28469848632812	2931900
63	2020-10-20	140.0800018310547	142.14999389648438	139.39999389648438	140.6999969482422	139.19485473632812	2726700
64	2020-10-21	140.4600067138672	142.55999755859375	140.02000427246094	141.41000366210938	139.89724731445312	1897500
65	2020-10-22	141.36000061035156	143.19000244140625	140.19000244140625	142.72000122070312	141.1932373046875	1745600
66	2020-10-23	144.30999755859375	144.94000244140625	142.92999267578125	144.39999389648438	142.8552703857422	2971000
67	2020-10-26	142.50999450683594	142.9600067138672	138.27000427246094	139.4199981689453	137.9285430908203	2613500
68	2020-10-27	140.19000244140625	141.52000427246094	137.72000122070312	137.86000061035156	136.38522338867188	3162500
69	2020-10-28	135.6199951171875	136.14999389648438	132.27000427246094	132.50999450683594	131.09246826171875	4285600
70	2020-10-29	122.87999725341797	129.11000061035156	120.16999816894531	125.0199966430664	123.68257141113281	9668100
71	2020-10-30	124.47000122070312	127.6500015258789	122.86000061035156	124.58999633789062	123.25718688964844	5496100
72	2020-11-02	125.75	126.55000305175781	123.25	123.97000122070312	122.64381408691406	4401000
73	2020-11-03	125.97000122070312	129.25999450683594	125.12999725341797	128.49000549316406	127.11547088623047	3219500
74	2020-11-04	130.6199951171875	134.94000244140625	129.85000610351562	132.8000030517578	131.3793487548828	3558400
75	2020-11-05	134.7899932861328	134.88999938964844	131.69000244140625	132.58999633789062	131.17160034179688	3728400
76	2020-11-06	133.3800048828125	133.75	131.92999267578125	133.13999938964844	131.7157440185547	1564900
77	2020-11-09	141.3699951171875	146.0399932861328	140.0	141.69000244140625	140.1742706298828	6479400
78	2020-11-10	141.3699951171875	145.13999938964844	141.02000427246094	144.36000061035156	142.81568908691406	3466200
79	2020-11-11	144.13999938964844	144.24000549316406	141.6999969482422	143.5500030517578	142.0143585205078	2247600
80	2020-11-12	143.83999633789062	144.02999877929688	141.6999969482422	142.1699981689453	140.64910888671875	2027900
81	2020-11-13	142.77000427246094	145.5	142.5399932861328	144.72000122070312	143.17184448242188	1926600
82	2020-11-16	147.0	148.25	145.8699951171875	147.88999938964844	146.30792236328125	2459500
83	2020-11-17	146.9600067138672	148.7899932861328	145.17999267578125	146.97000122070312	145.3977813720703	2363400
84	2020-11-18	146.41000366210938	146.5	144.97000122070312	144.97000122070312	143.41917419433594	2325500
85	2020-11-19	144.89999389648438	148.0	142.83999633789062	147.6999969482422	146.11996459960938	2997700
86	2020-11-20	147.39999389648438	147.5500030517578	144.11000061035156	144.1699981689453	142.6277313232422	2252500
87	2020-11-23	144.66000366210938	146.36000061035156	144.14999389648438	145.32000732421875	143.76544189453125	2370700
88	2020-11-24	146.22999572753906	149.44000244140625	145.42999267578125	148.9199981689453	147.326904296875	2959600
89	2020-11-25	148.25	148.64999389648438	145.97999572753906	147.97000122070312	146.3870849609375	1689000
90	2020-11-27	148.8300018310547	149.7100067138672	147.7100067138672	148.27999877929688	146.6937713623047	1990400
91	2020-11-30	147.0	148.5	145.17999267578125	148.41000366210938	146.82235717773438	4582500
92	2020-12-01	149.72000122070312	151.3300018310547	149.14999389648438	150.3800048828125	148.77130126953125	3466500
93	2020-12-02	150.3800048828125	150.52999877929688	147.82000732421875	148.58999633789062	147.0004425048828	2962400
94	2020-12-03	148.67999267578125	149.13999938964844	146.63999938964844	147.27999877929688	145.70443725585938	2608300
95	2020-12-04	147.8300018310547	149.9499969482422	147.39999389648438	149.86000061035156	148.25686645507812	2090600
96	2020-12-07	150.60000610351562	151.61000061035156	149.77000427246094	150.55999755859375	148.94935607910156	3104700
97	2020-12-08	150.72000122070312	151.3699951171875	149.69000244140625	151.17999267578125	149.56272888183594	1879600
98	2020-12-09	151.1699981689453	151.1699981689453	146.77000427246094	147.77000427246094	146.18922424316406	4007600
99	2020-12-10	147.92999267578125	149.02999877929688	146.4600067138672	147.47000122070312	145.89242553710938	2381500
100	2020-12-11	145.8300018310547	148.25	145.8300018310547	147.82000732421875	146.5865936279297	2044100
101	2020-12-14	147.82000732421875	148.13999938964844	144.02000427246094	144.22000122070312	143.01661682128906	4316500
102	2020-12-15	145.07000732421875	145.74000549316406	143.30999755859375	145.08999633789062	143.87936401367188	3015300
103	2020-12-16	142.52999877929688	145.5500030517578	141.0	143.60000610351562	142.4018096923828	4472500
104	2020-12-17	144.27000427246094	146.5399932861328	143.97000122070312	145.97000122070312	144.7520294189453	2126100
105	2020-12-18	145.75999450683594	146.9199981689453	144.0500030517578	145.22000122070312	144.00827026367188	4727800
106	2020-12-21	142.30999755859375	142.97999572753906	135.9499969482422	139.91000366210938	138.74258422851562	6277100
107	2020-12-22	140.11000061035156	140.1699981689453	134.60000610351562	134.80999755859375	133.6851348876953	5573000
108	2020-12-23	135.41000366210938	135.5800018310547	133.9499969482422	134.7100067138672	133.58596801757812	5749200
109	2020-12-24	134.6300048828125	141.7899932861328	134.50999450683594	140.7899932861328	139.615234375	6349900
110	2020-12-28	140.5	140.99000549316406	139.25	140.27999877929688	139.1094970703125	3389400
111	2020-12-29	141.7100067138672	142.5	140.80999755859375	141.2899932861328	140.11105346679688	2890800
112	2020-12-30	141.75999450683594	141.85000610351562	139.44000244140625	139.52999877929688	138.36573791503906	2279600
113	2020-12-31	139.50999450683594	141.72000122070312	139.50999450683594	141.4600067138672	140.27964782714844	2696500
114	2021-01-04	141.4600067138672	141.86000061035156	138.19000244140625	139.91000366210938	138.74258422851562	4078900
115	2021-01-05	139.6999969482422	140.67999267578125	136.44000244140625	136.67999267578125	135.5395050048828	3532700
116	2021-01-06	136.8800048828125	139.6199951171875	135.5800018310547	137.99000549316406	136.83860778808594	3966900
117	2021-01-07	137.55999755859375	138.99000549316406	135.47000122070312	135.77000427246094	134.6371307373047	4984000
118	2021-01-08	135.32000732421875	138.72000122070312	135.32000732421875	138.66000366210938	137.50302124023438	6412400
119	2021-01-11	136.88999938964844	139.67999267578125	135.82000732421875	136.05999755859375	134.92469787597656	4036200
120	2021-01-12	136.05999755859375	136.89999389648438	132.86000061035156	133.6300048828125	132.51498413085938	3783900
121	2021-01-13	134.1199951171875	135.25999450683594	130.7899932861328	130.94000244140625	129.84744262695312	7738700
122	2021-01-14	131.44000244140625	131.47000122070312	128.7899932861328	129.19000244140625	128.11203002929688	11781500
123	2021-01-15	128.55999755859375	130.4199981689453	126.0	129.72999572753906	128.64752197265625	6515200
124	2021-01-19	130.35000610351562	130.83999633789062	127.94000244140625	128.05999755859375	126.991455078125	3886500
125	2021-01-20	128.6199951171875	131.60000610351562	127.55999755859375	131.08999633789062	129.99615478515625	3646800
126	2021-01-21	130.75	134.0	130.5	133.60000610351562	132.48524475097656	4439400
127	2021-01-22	132.67999267578125	132.9199981689453	129.05999755859375	129.0800018310547	128.00294494628906	5505000
128	2021-01-25	128.8800048828125	129.5399932861328	125.87999725341797	127.80999755859375	126.74353790283203	5320100
129	2021-01-26	128.5800018310547	129.72000122070312	126.54000091552734	128.16000366210938	127.09062957763672	4343000
130	2021-01-27	126.70999908447266	126.94999694824219	121.87999725341797	122.52999877929688	121.50759887695312	6258900
131	2021-01-28	123.44000244140625	127.26000213623047	122.66000366210938	125.31999969482422	124.27432250976562	4705900
132	2021-01-29	125.25	125.48999786376953	123.12999725341797	123.45999908447266	122.42984008789062	4543700
133	2021-02-01	126.63999938964844	130.25999450683594	126.0	129.22999572753906	128.1516876220703	6556100
134	2021-02-02	130.5500030517578	134.97000122070312	130.0	132.32000732421875	131.21592712402344	4846900
135	2021-02-03	130.05999755859375	133.3699951171875	130.05999755859375	131.57000732421875	130.47216796875	2480500
136	2021-02-04	132.39999389648438	134.1199951171875	132.16000366210938	132.77999877929688	131.67205810546875	2214200
137	2021-02-05	133.3300018310547	134.61000061035156	131.7100067138672	132.22999572753906	131.1266632080078	2829900
138	2021-02-08	133.27999877929688	134.24000549316406	131.5500030517578	133.42999267578125	132.31663513183594	3690700
139	2021-02-09	127.0	133.67999267578125	125.61000061035156	132.8699951171875	131.76133728027344	7568000
140	2021-02-10	133.5	133.97999572753906	131.4199981689453	133.36000061035156	132.2472381591797	4995200
141	2021-02-11	133.77000427246094	135.5	133.07000732421875	135.14999389648438	134.02227783203125	4044900
142	2021-02-12	135.22000122070312	136.6300048828125	134.67999267578125	135.60000610351562	134.4685516357422	4128200
143	2021-02-16	136.24000549316406	136.27000427246094	132.39999389648438	133.11000061035156	131.99932861328125	5258700
144	2021-02-17	133.0800018310547	133.6199951171875	130.69000244140625	132.99000549316406	131.88034057617188	2604600
145	2021-02-18	131.97000122070312	135.0	131.97000122070312	134.25999450683594	133.13970947265625	2736300
146	2021-02-19	134.2899932861328	134.52999877929688	130.89999389648438	130.99000549316406	129.8970184326172	5532700
147	2021-02-22	131.67999267578125	136.02999877929688	129.5500030517578	135.52999877929688	134.39913940429688	4368400
148	2021-02-23	135.7100067138672	138.6999969482422	135.3000030517578	136.72000122070312	135.57919311523438	5472000
149	2021-02-24	136.5800018310547	141.0	136.05999755859375	139.44000244140625	138.27650451660156	6780400
150	2021-02-25	138.42999267578125	140.99000549316406	138.0	138.80999755859375	137.65174865722656	4656200
151	2021-02-26	139.3000030517578	139.69000244140625	136.77999877929688	138.0	136.8485107421875	4181800
152	2021-03-01	139.8800048828125	141.1999969482422	138.6699981689453	139.60000610351562	138.43516540527344	3529800
153	2021-03-02	138.32000732421875	140.07000732421875	137.61000061035156	138.92999267578125	137.77073669433594	4389600
154	2021-03-03	138.4600067138672	139.61000061035156	137.67999267578125	138.92999267578125	137.77073669433594	3516300
155	2021-03-04	139.0500030517578	139.67999267578125	135.58999633789062	136.92999267578125	135.78744506835938	5527100
156	2021-03-05	138.83999633789062	141.91000366210938	137.36000061035156	141.13999938964844	139.96231079101562	5338300
157	2021-03-08	142.57000732421875	146.66000366210938	141.80999755859375	144.52000427246094	143.31411743164062	5506400
158	2021-03-09	145.3699951171875	146.2899932861328	142.72999572753906	142.83999633789062	141.64813232421875	3961800
159	2021-03-10	143.17999267578125	145.57000732421875	141.8300018310547	145.52000427246094	144.30575561523438	4028900
160	2021-03-11	146.0	147.9199981689453	145.0399932861328	145.05999755859375	144.23617553710938	3615000
161	2021-03-12	145.0	146.5399932861328	144.2899932861328	146.2899932861328	145.4591827392578	2566700
162	2021-03-15	146.17999267578125	146.9199981689453	144.7100067138672	145.75	144.9222412109375	2232600
163	2021-03-16	145.88999938964844	146.27000427246094	144.4499969482422	145.83999633789062	145.01173400878906	2496900
164	2021-03-17	145.9600067138672	147.05999755859375	144.69000244140625	144.9199981689453	144.09695434570312	2811800
165	2021-03-18	143.2899932861328	144.9199981689453	142.72000122070312	143.4199981689453	142.60548400878906	2309500
166	2021-03-19	143.36000061035156	144.08999633789062	141.6199951171875	141.74000549316406	140.93504333496094	3778100
167	2021-03-22	141.55999755859375	142.60000610351562	140.60000610351562	141.17999267578125	140.37820434570312	2208600
168	2021-03-23	141.25	142.9499969482422	141.11000061035156	142.02999877929688	141.223388671875	2256900
169	2021-03-24	142.0800018310547	144.22000122070312	142.00999450683594	143.39999389648438	142.58558654785156	2365300
170	2021-03-25	143.0	143.66000366210938	142.0500030517578	142.82000732421875	142.00889587402344	2936700
171	2021-03-26	142.8699951171875	146.5500030517578	142.5800018310547	146.4199981689453	145.58843994140625	3643400
172	2021-03-29	144.74000549316406	145.5500030517578	142.74000549316406	143.97000122070312	143.15235900878906	3098100
173	2021-03-30	144.92999267578125	145.1999969482422	142.2100067138672	142.50999450683594	141.7006378173828	2705700
174	2021-03-31	142.52999877929688	143.38999938964844	140.52000427246094	140.61000061035156	139.8114471435547	3237400
175	2021-04-01	141.6300048828125	144.08999633789062	140.63999938964844	144.0500030517578	143.23190307617188	2824100
176	2021-04-05	145.0	146.80999755859375	144.27999877929688	146.07000732421875	145.2404327392578	2401400
177	2021-04-06	145.00999450683594	146.07000732421875	144.36000061035156	145.47999572753906	144.65377807617188	2559900
178	2021-04-07	145.58999633789062	147.32000732421875	145.58999633789062	146.8800048828125	146.04583740234375	2676400
179	2021-04-08	147.1699981689453	150.0	147.10000610351562	148.8800048828125	148.03448486328125	4535500
180	2021-04-09	148.9499969482422	149.97000122070312	148.47000122070312	149.92999267578125	149.07850646972656	2639200
181	2021-04-12	149.35000610351562	150.33999633789062	148.91000366210938	150.07000732421875	149.2177276611328	2112700
182	2021-04-13	149.75	150.5	149.52000427246094	150.13999938964844	149.28732299804688	1782600
183	2021-04-14	149.77000427246094	150.9499969482422	148.25999450683594	149.99000549316406	149.13818359375	1647800
184	2021-04-15	150.97999572753906	153.10000610351562	150.41000366210938	152.75999450683594	151.89244079589844	3045400
185	2021-04-16	153.5800018310547	153.9199981689453	151.7899932861328	152.6199951171875	151.7532196044922	2297100
186	2021-04-19	152.89999389648438	153.17999267578125	151.86000061035156	152.22000122070312	151.35549926757812	1615500
187	2021-04-20	152.36000061035156	153.44000244140625	151.75	151.77999877929688	150.9180145263672	2858900
188	2021-04-21	152.75999450683594	153.41000366210938	151.61000061035156	152.44000244140625	151.5742645263672	2897900
189	2021-04-22	151.97000122070312	153.67999267578125	151.27000427246094	152.52999877929688	151.6637420654297	2823900
190	2021-04-23	152.27000427246094	153.97000122070312	152.22000122070312	153.00999450683594	152.14102172851562	2308500
191	2021-04-26	153.30999755859375	155.35000610351562	153.24000549316406	153.83999633789062	152.96630859375	2319100
192	2021-04-27	154.22000122070312	154.22000122070312	151.9199981689453	152.80999755859375	151.94215393066406	2654500
193	2021-04-28	152.94000244140625	154.7899932861328	152.7899932861328	154.42999267578125	153.55294799804688	1720900
194	2021-04-29	154.5500030517578	155.9600067138672	153.8699951171875	155.69000244140625	154.80580139160156	1950500
195	2021-04-30	154.9499969482422	155.36000061035156	151.07000732421875	152.89999389648438	152.03163146972656	2740200
196	2021-05-03	153.72000122070312	154.27000427246094	151.82000732421875	151.88999938964844	151.02737426757812	2675300
197	2021-05-04	151.02999877929688	151.7100067138672	148.72000122070312	150.4600067138672	149.60549926757812	3219800
198	2021-05-05	151.5500030517578	151.60000610351562	147.94000244140625	148.33999633789062	147.49754333496094	3021900
199	2021-05-06	148.5500030517578	153.1300048828125	146.2899932861328	151.8000030517578	150.93789672851562	4422800
200	2021-05-07	152.11000061035156	153.39999389648438	149.77999877929688	151.58999633789062	150.7290802001953	3095500
201	2021-05-10	151.60000610351562	152.3300018310547	149.4199981689453	149.4600067138672	148.61119079589844	2568800
202	2021-05-11	148.0	148.8000030517578	147.10000610351562	148.0399932861328	147.19923400878906	2580200
203	2021-05-12	146.99000549316406	147.82000732421875	144.47000122070312	144.7899932861328	143.9676971435547	3178100
204	2021-05-13	145.55999755859375	149.44000244140625	145.0399932861328	148.5500030517578	147.70635986328125	2848200
205	2021-05-14	149.64999389648438	150.97000122070312	149.41000366210938	150.0	149.1481170654297	2315400
206	2021-05-17	149.0399932861328	149.83999633789062	148.2899932861328	148.9499969482422	148.1040802001953	1671000
207	2021-05-18	149.3000030517578	150.10000610351562	148.16000366210938	148.2100067138672	147.36830139160156	2162100
208	2021-05-19	146.9499969482422	147.61000061035156	145.55999755859375	147.57000732421875	146.73191833496094	1888300
209	2021-05-20	148.16000366210938	150.1199951171875	147.74000549316406	149.82000732421875	148.96914672851562	2468500
210	2021-05-21	150.00999450683594	150.89999389648438	149.82000732421875	150.3699951171875	149.51600646972656	2449500
211	2021-05-24	151.57000732421875	152.08999633789062	150.5500030517578	151.0399932861328	150.1822052001953	1677200
212	2021-05-25	151.36000061035156	151.36000061035156	149.52000427246094	150.75	149.89385986328125	2562700
213	2021-05-26	150.6699981689453	151.0399932861328	148.5500030517578	148.94000244140625	148.09413146972656	2483900
214	2021-05-27	149.00999450683594	150.36000061035156	148.50999450683594	149.8000030517578	148.94924926757812	5675600
215	2021-05-28	150.25	150.5399932861328	148.5	148.97999572753906	148.13389587402344	2506000
216	2021-06-01	149.77000427246094	149.89999389648438	148.1699981689453	148.42999267578125	147.58702087402344	1792300
217	2021-06-02	149.0	150.17999267578125	146.2899932861328	149.19000244140625	148.34271240234375	2552800
218	2021-06-03	148.24000549316406	148.77999877929688	146.0	146.47000122070312	145.63816833496094	3672300
219	2021-06-04	146.9199981689453	147.85000610351562	146.1999969482422	146.86000061035156	146.0259552001953	1879100
220	2021-06-07	146.0	146.75999450683594	142.69000244140625	143.52999877929688	142.71485900878906	4027400
221	2021-06-08	143.61000061035156	145.0	142.92999267578125	144.52999877929688	143.7091827392578	2923200
222	2021-06-09	145.0399932861328	145.88999938964844	144.08999633789062	145.1300048828125	144.30577087402344	2181800
223	2021-06-10	145.4199981689453	145.5	144.16000366210938	145.3800048828125	144.94386291503906	2716000
224	2021-06-11	145.7100067138672	147.0399932861328	145.0399932861328	145.64999389648438	145.21304321289062	3165900
225	2021-06-14	145.8300018310547	146.52000427246094	144.4199981689453	146.5	146.0605010986328	2071600
226	2021-06-15	146.77999877929688	147.02000427246094	145.36000061035156	145.97999572753906	145.54205322265625	1407900
227	2021-06-16	146.35000610351562	146.64999389648438	143.6999969482422	144.4199981689453	143.9867401123047	1979500
228	2021-06-17	144.97999572753906	147.2899932861328	144.69000244140625	145.8699951171875	145.43238830566406	2616400
229	2021-06-18	144.41000366210938	145.77000427246094	143.8000030517578	143.82000732421875	143.3885498046875	4040200
230	2021-06-21	144.52000427246094	146.10000610351562	143.64999389648438	145.57000732421875	145.13330078125	2900400
231	2021-06-22	145.6300048828125	146.25999450683594	144.50999450683594	145.92999267578125	145.49220275878906	1700900
232	2021-06-23	145.6300048828125	145.67999267578125	144.74000549316406	145.30999755859375	144.8740692138672	1970700
233	2021-06-24	146.41000366210938	146.9499969482422	145.6199951171875	145.75999450683594	145.3227081298828	1771000
234	2021-06-25	145.6999969482422	147.1699981689453	145.27000427246094	146.97000122070312	146.52908325195312	1795500
235	2021-06-28	147.02999877929688	147.2100067138672	142.39999389648438	143.5399932861328	143.109375	3161500
236	2021-06-29	143.6199951171875	143.86000061035156	141.67999267578125	141.9199981689453	141.49423217773438	2972100
237	2021-06-30	142.1300048828125	142.2899932861328	141.55999755859375	141.6699981689453	141.24497985839844	2404000
238	2021-07-01	141.6999969482422	144.69000244140625	141.6999969482422	143.72000122070312	143.28883361816406	4401100
239	2021-07-02	144.41000366210938	145.7899932861328	143.80999755859375	145.57000732421875	145.13330078125	1778000
240	2021-07-06	145.8300018310547	145.8300018310547	143.63999938964844	145.24000549316406	144.8042755126953	1835300
241	2021-07-07	145.72000122070312	146.24000549316406	145.0	145.6199951171875	145.18313598632812	1551500
242	2021-07-08	144.08999633789062	144.36000061035156	142.6999969482422	143.14999389648438	142.7205352783203	1918300
243	2021-07-09	144.2100067138672	144.9499969482422	143.94000244140625	144.4199981689453	143.9867401123047	1200700
244	2021-07-12	143.92999267578125	145.1199951171875	143.3000030517578	145.0399932861328	144.60487365722656	1590400
245	2021-07-13	145.22999572753906	148.0500030517578	145.0800018310547	146.22999572753906	145.7913055419922	2722100
246	2021-07-14	146.6699981689453	148.22999572753906	146.4499969482422	148.02000427246094	147.57594299316406	2061800
247	2021-07-15	147.6999969482422	149.49000549316406	147.27000427246094	148.58999633789062	148.14422607421875	1967000
248	2021-07-16	149.52999877929688	149.75999450683594	148.32000732421875	148.5399932861328	148.09437561035156	1484500
249	2021-07-19	147.36000061035156	147.6300048828125	141.66000366210938	142.44000244140625	142.01268005371094	2431400
250	2021-07-20	142.97999572753906	146.10000610351562	142.8300018310547	144.8300018310547	144.3955078125	1826000
251	2021-07-21	145.27000427246094	146.00999450683594	144.1199951171875	145.47000122070312	145.03358459472656	1343300
252	2021-07-22	145.47999572753906	146.14999389648438	144.25999450683594	146.11000061035156	145.67166137695312	2169300
253	2021-07-23	147.38999938964844	149.4199981689453	147.38999938964844	148.8300018310547	148.38351440429688	2333100
254	2021-07-26	148.5	148.97999572753906	147.32000732421875	148.4199981689453	147.9747314453125	1576000
255	2021-07-27	148.30999755859375	151.33999633789062	148.00999450683594	150.86000061035156	150.4074249267578	3084600
256	2021-07-28	151.14999389648438	152.1999969482422	148.00999450683594	148.7100067138672	148.2638702392578	2202400
257	2021-07-29	149.69000244140625	151.38999938964844	149.19000244140625	149.6300048828125	149.1811065673828	2211700
258	2021-07-30	148.8699951171875	150.02000427246094	148.5	149.0500030517578	148.60284423828125	1595900
259	2021-08-02	150.02999877929688	150.74000549316406	137.5399932861328	139.1199951171875	138.70263671875	8891500
260	2021-08-03	134.17999267578125	134.17999267578125	126.66000366210938	130.39999389648438	130.0087890625	13405600
261	2021-08-04	129.8800048828125	131.02999877929688	127.83000183105469	128.77000427246094	128.38369750976562	4961000
262	2021-08-05	128.72999572753906	130.69000244140625	127.95999908447266	129.52000427246094	129.13143920898438	4702500
263	2021-08-06	129.6300048828125	135.19000244140625	128.5	133.82000732421875	133.41854858398438	5823400
264	2021-08-09	133.6300048828125	135.10000610351562	133.22999572753906	134.07000732421875	133.6678009033203	2866900
265	2021-08-10	133.9499969482422	134.52999877929688	131.47999572753906	132.5	132.1024932861328	3833600
266	2021-08-11	132.9199981689453	134.44000244140625	132.72999572753906	133.8699951171875	133.4683837890625	2551300
267	2021-08-12	134.0	135.5500030517578	133.67999267578125	133.88999938964844	133.4883270263672	2554000
268	2021-08-13	133.7899932861328	134.77999877929688	133.52999877929688	134.05999755859375	133.65782165527344	3270300
269	2021-08-16	133.3699951171875	133.74000549316406	131.85000610351562	133.02000427246094	132.62094116210938	3078100
270	2021-08-17	132.13999938964844	135.4499969482422	131.7899932861328	134.3000030517578	133.8970947265625	3608600
271	2021-08-18	134.0399932861328	135.6199951171875	133.27999877929688	134.44000244140625	134.03668212890625	3746600
272	2021-08-19	133.4600067138672	133.8000030517578	128.4600067138672	128.8699951171875	128.48338317871094	5012200
273	2021-08-20	128.66000366210938	130.1300048828125	128.2100067138672	129.97999572753906	129.59005737304688	3251000
274	2021-08-23	130.3699951171875	130.52999877929688	129.3800048828125	129.6699981689453	129.28099060058594	4614500
275	2021-08-24	129.6199951171875	130.25999450683594	128.82000732421875	130.00999450683594	129.61996459960938	4650900
276	2021-08-25	129.88999938964844	130.41000366210938	128.6999969482422	130.00999450683594	129.61996459960938	3792800
277	2021-08-26	129.47000122070312	130.27000427246094	127.7300033569336	128.33999633789062	127.95497131347656	4489500
278	2021-08-27	128.6999969482422	128.7899932861328	127.61000061035156	128.58999633789062	128.2042236328125	2438200
279	2021-08-30	127.69000244140625	129.14999389648438	126.66999816894531	127.22000122070312	126.83834075927734	3575400
280	2021-08-31	127.80999755859375	129.10000610351562	126.91000366210938	127.7699966430664	127.38668060302734	4791200
281	2021-09-01	127.88999938964844	130.1699981689453	127.37000274658203	129.2899932861328	128.90211486816406	4135700
282	2021-09-02	129.66000366210938	129.8300018310547	126.2300033569336	126.86000061035156	126.47941589355469	3821500
283	2021-09-03	126.6500015258789	127.38999938964844	124.8499984741211	125.38999938964844	125.01382446289062	4771700
284	2021-09-07	125.4000015258789	126.37999725341797	125.25	125.7300033569336	125.35281372070312	3425200
285	2021-09-08	126.19999694824219	130.5500030517578	125.80999755859375	130.0	129.61000061035156	5081300
286	2021-09-09	129.35000610351562	130.1699981689453	126.94999694824219	127.02999877929688	127.02999877929688	2684800
287	2021-09-10	127.68000030517578	127.98999786376953	123.61000061035156	123.79000091552734	123.79000091552734	3768900
288	2021-09-13	124.41999816894531	125.19000244140625	123.56999969482422	124.62999725341797	124.62999725341797	3845300
289	2021-09-14	125.20999908447266	125.44999694824219	122.56999969482422	123.41999816894531	123.41999816894531	3210900
290	2021-09-15	123.58999633789062	125.66000366210938	122.95999908447266	125.0999984741211	125.0999984741211	4893400
291	2021-09-16	125.11000061035156	126.18000030517578	124.7300033569336	125.4000015258789	125.4000015258789	3445800
292	2021-09-17	124.6500015258789	125.19000244140625	123.05999755859375	123.7300033569336	123.7300033569336	4251800
293	2021-09-20	122.19000244140625	123.44999694824219	121.66000366210938	123.12000274658203	123.12000274658203	2830200
294	2021-09-21	123.5199966430664	123.87000274658203	121.19999694824219	121.37999725341797	121.37999725341797	3901300
295	2021-09-22	121.95999908447266	122.55999755859375	120.95999908447266	122.06999969482422	122.06999969482422	2247100
296	2021-09-23	122.58999633789062	123.56999969482422	121.97000122070312	122.30999755859375	122.30999755859375	3556000
297	2021-09-24	122.05999755859375	123.19000244140625	121.54000091552734	122.02999877929688	122.02999877929688	2308300
298	2021-09-27	121.9000015258789	124.66999816894531	121.7699966430664	124.31999969482422	124.31999969482422	2597400
299	2021-09-28	123.69999694824219	123.9000015258789	121.79000091552734	122.23999786376953	122.23999786376953	2483000
300	2021-09-29	122.25	124.19000244140625	121.62000274658203	123.33999633789062	123.33999633789062	2884000
301	2021-09-30	124.19000244140625	124.37000274658203	121.04000091552734	121.68000030517578	121.68000030517578	3148400
302	2021-10-01	122.43000030517578	123.88999938964844	121.08999633789062	123.2699966430664	123.2699966430664	2850400
303	2021-10-04	123.22000122070312	123.95999908447266	120.27999877929688	121.02999877929688	121.02999877929688	2803200
304	2021-10-05	120.5	122.69000244140625	120.2300033569336	120.33999633789062	120.33999633789062	2566300
305	2021-10-06	119.16999816894531	121.19000244140625	118.27999877929688	121.12000274658203	121.12000274658203	2411400
306	2021-10-07	121.77999877929688	122.98999786376953	121.11000061035156	121.30000305175781	121.30000305175781	2210000
307	2021-10-08	121.73999786376953	122.31999969482422	119.94999694824219	120.02999877929688	120.02999877929688	1641400
308	2021-10-11	119.51000213623047	119.72000122070312	115.7699966430664	115.87000274658203	115.87000274658203	3954300
309	2021-10-12	116.19000244140625	117.94000244140625	114.81999969482422	116.08999633789062	116.08999633789062	2849000
310	2021-10-13	116.19999694824219	116.80999755859375	114.33999633789062	116.77999877929688	116.77999877929688	2439100
311	2021-10-14	117.98999786376953	122.30999755859375	117.5999984741211	121.68000030517578	121.68000030517578	4098100
312	2021-10-15	122.43000030517578	125.11000061035156	122.27999877929688	124.80000305175781	124.80000305175781	3606200
313	2021-10-18	124.18000030517578	124.7300033569336	122.44999694824219	123.02999877929688	123.02999877929688	2868700
314	2021-10-19	123.33999633789062	124.54000091552734	122.62000274658203	124.05000305175781	124.05000305175781	1732000
315	2021-10-20	124.5999984741211	126.19999694824219	123.81999969482422	124.62000274658203	124.62000274658203	3969100
316	2021-10-21	123.4800033569336	124.52999877929688	122.9000015258789	124.43000030517578	124.43000030517578	2427400
317	2021-10-22	123.91000366210938	126.04000091552734	123.8499984741211	125.04000091552734	125.04000091552734	1898200
318	2021-10-25	125.66999816894531	125.7699966430664	122.04000091552734	122.44000244140625	122.44000244140625	3040100
319	2021-10-26	123.1500015258789	124.19000244140625	121.6500015258789	122.4000015258789	122.4000015258789	3601200
320	2021-10-27	121.55000305175781	122.05999755859375	113.33999633789062	114.20999908447266	114.20999908447266	8857600
321	2021-10-28	115.0999984741211	115.0999984741211	111.43000030517578	111.9000015258789	111.9000015258789	6871400
322	2021-10-29	111.87000274658203	113.08999633789062	110.29000091552734	110.73999786376953	110.73999786376953	5448300
323	2021-11-01	110.7699966430664	114.61000061035156	110.51000213623047	114.0	114.0	4403900
324	2021-11-02	111.98999786376953	112.70999908447266	104.29000091552734	109.16999816894531	109.16999816894531	8386400
325	2021-11-03	109.16999816894531	111.20999908447266	107.94000244140625	110.91999816894531	110.91999816894531	5525600
326	2021-11-04	107.91000366210938	119.69999694824219	107.44999694824219	111.75	111.75	10902800
327	2021-11-05	113.41999816894531	116.08000183105469	112.20999908447266	113.66000366210938	113.66000366210938	4244100
328	2021-11-08	114.01000213623047	115.88999938964844	113.95999908447266	114.73999786376953	114.73999786376953	4150800
329	2021-11-09	114.7699966430664	117.2300033569336	114.11000061035156	115.47000122070312	115.47000122070312	4795700
330	2021-11-10	115.5999984741211	119.2699966430664	114.68000030517578	118.38999938964844	118.38999938964844	5980200
331	2021-11-11	118.05000305175781	119.6500015258789	116.52999877929688	119.41000366210938	119.41000366210938	4859200
332	2021-11-12	119.69999694824219	120.95999908447266	116.83000183105469	116.86000061035156	116.86000061035156	3900100
333	2021-11-15	117.44000244140625	117.55999755859375	115.44000244140625	115.66999816894531	115.66999816894531	3443900
334	2021-11-16	116.6500015258789	116.9800033569336	114.73999786376953	115.11000061035156	115.11000061035156	3322200
335	2021-11-17	114.22000122070312	114.76000213623047	108.30000305175781	110.44000244140625	110.44000244140625	5864400
336	2021-11-18	111.41999816894531	111.62999725341797	108.38999938964844	109.01000213623047	109.01000213623047	4388500
337	2021-11-19	109.37999725341797	111.04000091552734	108.55999755859375	109.94000244140625	109.94000244140625	3407500
338	2021-11-22	110.11000061035156	111.80000305175781	107.33000183105469	107.87999725341797	107.87999725341797	5995100
339	2021-11-23	108.51000213623047	109.04000091552734	106.63999938964844	108.66000366210938	108.66000366210938	3464500
340	2021-11-24	107.98999786376953	111.01000213623047	107.6500015258789	109.86000061035156	109.86000061035156	4470300
341	2021-11-26	106.44000244140625	108.97000122070312	105.58999633789062	108.01000213623047	108.01000213623047	2392900
342	2021-11-29	109.12999725341797	110.01000213623047	105.36000061035156	105.38999938964844	105.38999938964844	3114500
343	2021-11-30	105.16000366210938	106.58000183105469	102.80000305175781	104.5	104.5	7066100
344	2021-12-01	105.77999877929688	106.9000015258789	102.27999877929688	102.36000061035156	102.36000061035156	4530200
345	2021-12-02	103.02999877929688	106.30999755859375	102.58000183105469	105.7300033569336	105.7300033569336	3192100
346	2021-12-03	105.51000213623047	106.16000366210938	101.79000091552734	103.30000305175781	103.30000305175781	4643600