Volt/voltron/data/FISV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	101.79000091552734	102.16999816894531	99.87000274658203	100.62999725341797	100.62999725341797	2095100
3	2020-07-27	100.16999816894531	101.52999877929688	99.5	101.1500015258789	101.1500015258789	2737500
4	2020-07-28	100.86000061035156	101.30999755859375	99.18000030517578	99.9000015258789	99.9000015258789	3800000
5	2020-07-29	100.30000305175781	101.70999908447266	99.69000244140625	101.37000274658203	101.37000274658203	2144500
6	2020-07-30	99.69999694824219	100.68000030517578	98.83999633789062	100.44999694824219	100.44999694824219	3604400
7	2020-07-31	100.47000122070312	100.47000122070312	98.86000061035156	99.79000091552734	99.79000091552734	3472200
8	2020-08-03	100.5199966430664	101.3499984741211	99.27999877929688	100.54000091552734	100.54000091552734	5105300
9	2020-08-04	100.19999694824219	101.83000183105469	99.33000183105469	99.6500015258789	99.6500015258789	5031800
10	2020-08-05	100.72000122070312	100.97000122070312	97.62000274658203	98.0	98.0	5283200
11	2020-08-06	100.9000015258789	103.69000244140625	99.38999938964844	102.37999725341797	102.37999725341797	9840800
12	2020-08-07	101.51000213623047	103.98999786376953	100.22000122070312	103.91000366210938	103.91000366210938	4631300
13	2020-08-10	103.68000030517578	103.93000030517578	99.0	99.33999633789062	99.33999633789062	7090400
14	2020-08-11	98.9000015258789	99.88999938964844	96.98999786376953	98.22000122070312	98.22000122070312	6512100
15	2020-08-12	98.88999938964844	100.18000030517578	97.88999938964844	97.97000122070312	97.97000122070312	4012300
16	2020-08-13	98.22000122070312	100.25	97.98999786376953	99.4800033569336	99.4800033569336	2541400
17	2020-08-14	98.94000244140625	100.0999984741211	98.51000213623047	99.7699966430664	99.7699966430664	2182200
18	2020-08-17	100.29000091552734	102.72000122070312	99.97000122070312	102.18000030517578	102.18000030517578	3473800
19	2020-08-18	102.16000366210938	103.55000305175781	101.55000305175781	102.66999816894531	102.66999816894531	4321000
20	2020-08-19	103.43000030517578	104.4000015258789	100.19999694824219	100.44000244140625	100.44000244140625	5469800
21	2020-08-20	99.52999877929688	99.72000122070312	96.81999969482422	97.0	97.0	6029000
22	2020-08-21	96.56999969482422	97.58999633789062	95.05000305175781	95.62999725341797	95.62999725341797	6789900
23	2020-08-24	96.43000030517578	97.45999908447266	94.98999786376953	96.22000122070312	96.22000122070312	6829300
24	2020-08-25	96.6500015258789	98.44999694824219	96.26000213623047	98.23999786376953	98.23999786376953	3663900
25	2020-08-26	98.72000122070312	99.19999694824219	97.62999725341797	97.94000244140625	97.94000244140625	2943200
26	2020-08-27	99.72000122070312	99.72000122070312	97.66000366210938	99.0	99.0	4962900
27	2020-08-28	99.26000213623047	100.16999816894531	98.26000213623047	100.16000366210938	100.16000366210938	3014400
28	2020-08-31	100.0199966430664	101.04000091552734	98.83000183105469	99.58000183105469	99.58000183105469	4930400
29	2020-09-01	99.44000244140625	99.98999786376953	98.63999938964844	99.37000274658203	99.37000274658203	4219200
30	2020-09-02	100.0	103.62999725341797	99.41000366210938	103.12999725341797	103.12999725341797	4505600
31	2020-09-03	103.16999816894531	103.37000274658203	99.37000274658203	100.66000366210938	100.66000366210938	7170800
32	2020-09-04	101.05000305175781	101.79000091552734	98.02999877929688	99.02999877929688	99.02999877929688	5882800
33	2020-09-08	97.58000183105469	97.95999908447266	94.73999786376953	94.9800033569336	94.9800033569336	7057100
34	2020-09-09	96.83000183105469	96.83000183105469	94.63999938964844	96.43000030517578	96.43000030517578	4582600
35	2020-09-10	96.81999969482422	98.7699966430664	94.4800033569336	95.0	95.0	4106900
36	2020-09-11	95.41000366210938	96.06999969482422	92.1500015258789	93.05999755859375	93.05999755859375	6057700
37	2020-09-14	94.75	97.69000244140625	94.19000244140625	97.16999816894531	97.16999816894531	5031100
38	2020-09-15	98.23999786376953	101.41000366210938	98.0	100.58999633789062	100.58999633789062	5667000
39	2020-09-16	101.05999755859375	103.3499984741211	100.83999633789062	102.26000213623047	102.26000213623047	7866700
40	2020-09-17	100.13999938964844	103.86000061035156	99.7300033569336	103.80000305175781	103.80000305175781	6920900
41	2020-09-18	104.16000366210938	104.69999694824219	101.9000015258789	103.5	103.5	15881900
42	2020-09-21	101.23999786376953	102.0	98.16000366210938	99.61000061035156	99.61000061035156	6951800
43	2020-09-22	100.06999969482422	101.19999694824219	98.45999908447266	101.08999633789062	101.08999633789062	3664000
44	2020-09-23	100.55999755859375	101.37000274658203	98.5	99.3499984741211	99.3499984741211	4648400
45	2020-09-24	98.16999816894531	99.66999816894531	96.7699966430664	98.27999877929688	98.27999877929688	4944800
46	2020-09-25	98.0	102.5	97.54000091552734	102.12999725341797	102.12999725341797	4459400
47	2020-09-28	104.0	104.66999816894531	103.19000244140625	104.06999969482422	104.06999969482422	3650000
48	2020-09-29	103.58000183105469	104.73999786376953	103.41000366210938	103.58999633789062	103.58999633789062	3660200
49	2020-09-30	103.95999908447266	104.25	102.06999969482422	103.05000305175781	103.05000305175781	5067300
50	2020-10-01	104.29000091552734	105.80000305175781	103.37999725341797	104.25	104.25	2943600
51	2020-10-02	101.9000015258789	102.94999694824219	100.9000015258789	101.6500015258789	101.6500015258789	3257200
52	2020-10-05	102.80000305175781	102.98999786376953	100.05999755859375	100.81999969482422	100.81999969482422	4268000
53	2020-10-06	102.66000366210938	104.73999786376953	101.86000061035156	102.36000061035156	102.36000061035156	4581500
54	2020-10-07	102.95999908447266	103.62999725341797	101.77999877929688	102.41999816894531	102.41999816894531	3744200
55	2020-10-08	103.33000183105469	104.19999694824219	102.63999938964844	103.38999938964844	103.38999938964844	2680500
56	2020-10-09	103.87999725341797	105.2699966430664	103.1500015258789	105.11000061035156	105.11000061035156	2484700
57	2020-10-12	105.58999633789062	107.19999694824219	104.55999755859375	106.68000030517578	106.68000030517578	4772500
58	2020-10-13	106.75	107.08000183105469	104.70999908447266	104.76000213623047	104.76000213623047	4155000
59	2020-10-14	104.76000213623047	105.33000183105469	101.80000305175781	102.70999908447266	102.70999908447266	4643400
60	2020-10-15	101.2300033569336	102.05999755859375	100.31999969482422	101.80999755859375	101.80999755859375	3689000
61	2020-10-16	102.30999755859375	103.52999877929688	101.0	101.22000122070312	101.22000122070312	2885400
62	2020-10-19	101.36000061035156	101.5199966430664	98.45999908447266	98.73999786376953	98.73999786376953	3800200
63	2020-10-20	99.11000061035156	100.2300033569336	98.36000061035156	99.52999877929688	99.52999877929688	2889400
64	2020-10-21	98.88999938964844	100.5999984741211	98.63999938964844	99.36000061035156	99.36000061035156	3907700
65	2020-10-22	99.5	101.05999755859375	98.4000015258789	100.87999725341797	100.87999725341797	3174300
66	2020-10-23	101.41000366210938	101.9000015258789	100.19000244140625	101.18000030517578	101.18000030517578	2232900
67	2020-10-26	99.88999938964844	100.05000305175781	96.72000122070312	98.37999725341797	98.37999725341797	4897700
68	2020-10-27	98.51000213623047	99.52999877929688	96.25	96.61000061035156	96.61000061035156	6889300
69	2020-10-28	97.0	98.25	93.20999908447266	93.5199966430664	93.5199966430664	9223300
70	2020-10-29	93.62000274658203	96.7300033569336	92.80999755859375	95.7699966430664	95.7699966430664	5087400
71	2020-10-30	94.75	95.55999755859375	93.3499984741211	95.47000122070312	95.47000122070312	6677200
72	2020-11-02	96.91999816894531	97.87999725341797	95.94999694824219	97.29000091552734	97.29000091552734	3533100
73	2020-11-03	98.02999877929688	99.88999938964844	97.62000274658203	98.94999694824219	98.94999694824219	3593200
74	2020-11-04	101.47000122070312	102.5	100.76000213623047	101.19000244140625	101.19000244140625	5508700
75	2020-11-05	102.19999694824219	103.58000183105469	101.77999877929688	102.16000366210938	102.16000366210938	3678700
76	2020-11-06	102.20999908447266	103.4000015258789	101.73999786376953	103.06999969482422	103.06999969482422	2825900
77	2020-11-09	109.75	117.52999877929688	109.04000091552734	109.0999984741211	109.0999984741211	8323900
78	2020-11-10	108.0999984741211	108.52999877929688	106.36000061035156	106.80000305175781	106.80000305175781	5180100
79	2020-11-11	108.01000213623047	108.38999938964844	105.41999816894531	107.36000061035156	107.36000061035156	3031900
80	2020-11-12	106.55000305175781	107.19000244140625	105.22000122070312	105.69999694824219	105.69999694824219	2760600
81	2020-11-13	106.80000305175781	109.25	106.2699966430664	108.8499984741211	108.8499984741211	2620200
82	2020-11-16	110.7699966430664	111.44000244140625	108.61000061035156	109.70999908447266	109.70999908447266	3215000
83	2020-11-17	108.79000091552734	110.41999816894531	108.16999816894531	109.94999694824219	109.94999694824219	2524700
84	2020-11-18	109.75	110.36000061035156	107.91000366210938	107.97000122070312	107.97000122070312	2861800
85	2020-11-19	111.37000274658203	113.19999694824219	109.26000213623047	113.0199966430664	113.0199966430664	6914600
86	2020-11-20	112.69000244140625	114.13999938964844	112.33999633789062	113.06999969482422	113.06999969482422	4370600
87	2020-11-23	114.12999725341797	114.19999694824219	111.55999755859375	112.0999984741211	112.0999984741211	2896600
88	2020-11-24	113.83000183105469	115.0	113.12000274658203	114.87999725341797	114.87999725341797	4376300
89	2020-11-25	114.80999755859375	115.30999755859375	112.30000305175781	114.9800033569336	114.9800033569336	3663300
90	2020-11-27	115.08000183105469	115.80999755859375	114.68000030517578	115.52999877929688	115.52999877929688	1707000
91	2020-11-30	114.62999725341797	115.33000183105469	112.88999938964844	115.18000030517578	115.18000030517578	3734800
92	2020-12-01	116.47000122070312	117.3499984741211	115.55000305175781	115.79000091552734	115.79000091552734	3635600
93	2020-12-02	115.44000244140625	116.48999786376953	114.33000183105469	115.5199966430664	115.5199966430664	2478900
94	2020-12-03	115.12999725341797	117.33000183105469	114.94999694824219	116.05000305175781	116.05000305175781	3347900
95	2020-12-04	116.5199966430664	117.69999694824219	115.29000091552734	117.12999725341797	117.12999725341797	3444800
96	2020-12-07	117.94000244140625	118.19000244140625	116.63999938964844	116.93000030517578	116.93000030517578	3686000
97	2020-12-08	120.0	121.83000183105469	117.48999786376953	117.98999786376953	117.98999786376953	4837600
98	2020-12-09	116.0	116.43000030517578	113.97000122070312	114.58000183105469	114.58000183105469	6430300
99	2020-12-10	112.33999633789062	115.5999984741211	112.25	114.83000183105469	114.83000183105469	10790200
100	2020-12-11	114.25	115.38999938964844	113.56999969482422	114.81999969482422	114.81999969482422	3786200
101	2020-12-14	115.54000091552734	115.80000305175781	113.52999877929688	113.62999725341797	113.62999725341797	3691800
102	2020-12-15	114.4800033569336	114.83999633789062	113.25	114.68000030517578	114.68000030517578	3164100
103	2020-12-16	114.6500015258789	115.44999694824219	113.69999694824219	114.16999816894531	114.16999816894531	3659800
104	2020-12-17	114.7300033569336	115.04000091552734	113.66000366210938	114.69999694824219	114.69999694824219	3944300
105	2020-12-18	115.38999938964844	115.48999786376953	113.12999725341797	114.80999755859375	114.80999755859375	6349100
106	2020-12-21	112.47000122070312	113.13999938964844	110.3499984741211	112.48999786376953	112.48999786376953	4212400
107	2020-12-22	110.81999969482422	111.66999816894531	110.19000244140625	110.5199966430664	110.5199966430664	3802500
108	2020-12-23	111.04000091552734	111.19999694824219	109.61000061035156	110.63999938964844	110.63999938964844	2906300
109	2020-12-24	111.08000183105469	112.73999786376953	110.88999938964844	112.62999725341797	112.62999725341797	1683100
110	2020-12-28	113.33999633789062	113.44000244140625	111.77999877929688	112.66999816894531	112.66999816894531	2534800
111	2020-12-29	113.4800033569336	113.94999694824219	111.69000244140625	111.87000274658203	111.87000274658203	4950000
112	2020-12-30	112.70999908447266	113.5999984741211	112.48999786376953	112.87999725341797	112.87999725341797	2421900
113	2020-12-31	112.55999755859375	113.95999908447266	112.31999969482422	113.86000061035156	113.86000061035156	2052200
114	2021-01-04	113.75	114.0	109.56999969482422	111.91999816894531	111.91999816894531	4326400
115	2021-01-05	113.30999755859375	114.11000061035156	112.04000091552734	112.36000061035156	112.36000061035156	4035800
116	2021-01-06	111.9000015258789	115.98999786376953	111.52999877929688	114.18000030517578	114.18000030517578	3166500
117	2021-01-07	114.9800033569336	115.5999984741211	114.0	114.43000030517578	114.43000030517578	4053400
118	2021-01-08	114.4800033569336	117.2699966430664	114.4800033569336	116.79000091552734	116.79000091552734	3859900
119	2021-01-11	116.25	117.0999984741211	114.30000305175781	115.05000305175781	115.05000305175781	2729200
120	2021-01-12	114.04000091552734	115.44000244140625	109.5199966430664	111.19999694824219	111.19999694824219	6062700
121	2021-01-13	112.0199966430664	112.33000183105469	109.18000030517578	110.23999786376953	110.23999786376953	6099100
122	2021-01-14	110.83000183105469	111.01000213623047	107.87000274658203	107.9800033569336	107.9800033569336	6471900
123	2021-01-15	106.55999755859375	109.01000213623047	106.16999816894531	108.19999694824219	108.19999694824219	7128700
124	2021-01-19	109.37999725341797	109.44000244140625	107.26000213623047	107.66999816894531	107.66999816894531	3855400
125	2021-01-20	107.68000030517578	109.97000122070312	107.5999984741211	109.13999938964844	109.13999938964844	5003300
126	2021-01-21	109.36000061035156	109.91999816894531	108.45999908447266	108.94999694824219	108.94999694824219	3715800
127	2021-01-22	107.76000213623047	108.6500015258789	106.8499984741211	107.27999877929688	107.27999877929688	3858000
128	2021-01-25	106.75	106.76000213623047	103.77999877929688	106.70999908447266	106.70999908447266	7769100
129	2021-01-26	107.05000305175781	107.98999786376953	105.94000244140625	106.20999908447266	106.20999908447266	5365200
130	2021-01-27	104.05999755859375	104.79000091552734	100.36000061035156	103.22000122070312	103.22000122070312	9201200
131	2021-01-28	104.36000061035156	106.29000091552734	103.91999816894531	105.25	105.25	6837500
132	2021-01-29	104.81999969482422	104.94999694824219	102.30999755859375	102.69000244140625	102.69000244140625	5523300
133	2021-02-01	103.86000061035156	107.55000305175781	103.08999633789062	106.5	106.5	5445900
134	2021-02-02	107.93000030517578	111.0999984741211	107.23999786376953	110.0199966430664	110.0199966430664	4617500
135	2021-02-03	110.12000274658203	111.11000061035156	109.55000305175781	110.19999694824219	110.19999694824219	4551500
136	2021-02-04	111.72000122070312	113.08000183105469	110.19999694824219	112.23999786376953	112.23999786376953	3515300
137	2021-02-05	112.75	113.73999786376953	111.9800033569336	112.22000122070312	112.22000122070312	2656100
138	2021-02-08	113.41999816894531	114.37000274658203	112.55999755859375	113.4000015258789	113.4000015258789	3876100
139	2021-02-09	112.6500015258789	114.05999755859375	111.22000122070312	113.44999694824219	113.44999694824219	3774700
140	2021-02-10	113.94999694824219	114.3499984741211	108.58999633789062	109.41999816894531	109.41999816894531	7297100
141	2021-02-11	110.69000244140625	110.69000244140625	107.66000366210938	108.4800033569336	108.4800033569336	6702300
142	2021-02-12	108.79000091552734	110.70999908447266	108.19000244140625	109.98999786376953	109.98999786376953	3605700
143	2021-02-16	110.98999786376953	110.98999786376953	108.5999984741211	110.19999694824219	110.19999694824219	3768700
144	2021-02-17	109.7699966430664	111.87999725341797	109.58000183105469	111.06999969482422	111.06999969482422	3772100
145	2021-02-18	111.5999984741211	113.55999755859375	111.26000213623047	113.05000305175781	113.05000305175781	6335000
146	2021-02-19	113.45999908447266	113.8499984741211	110.25	111.36000061035156	111.36000061035156	5864600
147	2021-02-22	110.94999694824219	114.5	109.87000274658203	113.36000061035156	113.36000061035156	4778900
148	2021-02-23	113.22000122070312	116.19999694824219	112.2300033569336	115.5999984741211	115.5999984741211	5073600
149	2021-02-24	114.5	120.5	114.43000030517578	119.06999969482422	119.06999969482422	6884300
150	2021-02-25	118.08999633789062	119.16000366210938	116.16999816894531	116.29000091552734	116.29000091552734	6158800
151	2021-02-26	117.11000061035156	117.68000030517578	114.27999877929688	115.37000274658203	115.37000274658203	4169700
152	2021-03-01	117.0	117.66999816894531	116.11000061035156	116.68000030517578	116.68000030517578	3492100
153	2021-03-02	116.05000305175781	116.87000274658203	115.08999633789062	115.68000030517578	115.68000030517578	3232400
154	2021-03-03	115.19999694824219	116.33999633789062	114.55000305175781	115.80000305175781	115.80000305175781	3602100
155	2021-03-04	116.23999786376953	118.08999633789062	113.93000030517578	115.55000305175781	115.55000305175781	5181400
156	2021-03-05	116.9800033569336	120.44999694824219	115.5199966430664	119.69000244140625	119.69000244140625	6138500
157	2021-03-08	120.19999694824219	123.36000061035156	119.75	121.5	121.5	5790900
158	2021-03-09	122.4000015258789	124.22000122070312	122.19999694824219	122.5	122.5	5017900
159	2021-03-10	123.12000274658203	124.3499984741211	121.83999633789062	123.86000061035156	123.86000061035156	3938200
160	2021-03-11	122.66999816894531	126.25	122.66999816894531	124.11000061035156	124.11000061035156	4352200
161	2021-03-12	123.97000122070312	125.01000213623047	123.12000274658203	124.12999725341797	124.12999725341797	3340600
162	2021-03-15	124.19999694824219	124.88999938964844	123.44000244140625	124.0	124.0	2758100
163	2021-03-16	124.31999969482422	124.94000244140625	123.62999725341797	124.12000274658203	124.12000274658203	2523600
164	2021-03-17	124.30999755859375	124.30999755859375	122.9000015258789	123.52999877929688	123.52999877929688	2631100
165	2021-03-18	121.79000091552734	123.70999908447266	121.33999633789062	122.41000366210938	122.41000366210938	3224000
166	2021-03-19	122.69999694824219	123.0	121.02999877929688	121.87000274658203	121.87000274658203	5051100
167	2021-03-22	121.97000122070312	122.58000183105469	121.18000030517578	121.70999908447266	121.70999908447266	2876400
168	2021-03-23	121.88999938964844	122.56999969482422	120.79000091552734	121.29000091552734	121.29000091552734	2907500
169	2021-03-24	121.80000305175781	124.02999877929688	121.72000122070312	123.25	123.25	3551900
170	2021-03-25	122.52999877929688	123.38999938964844	120.69999694824219	122.94999694824219	122.94999694824219	3485100
171	2021-03-26	123.16000366210938	124.20999908447266	122.26000213623047	123.61000061035156	123.61000061035156	4135000
172	2021-03-29	122.44000244140625	122.76000213623047	119.05000305175781	121.48999786376953	121.48999786376953	5340000
173	2021-03-30	120.58000183105469	121.44999694824219	119.30000305175781	120.76000213623047	120.76000213623047	3511900
174	2021-03-31	120.30000305175781	120.73999786376953	118.54000091552734	119.04000091552734	119.04000091552734	5063800
175	2021-04-01	120.0	122.69000244140625	119.62999725341797	122.16999816894531	122.16999816894531	4114400
176	2021-04-05	122.29000091552734	123.79000091552734	121.63999938964844	122.87000274658203	122.87000274658203	3575400
177	2021-04-06	122.66000366210938	123.87000274658203	121.27999877929688	123.69000244140625	123.69000244140625	2990000
178	2021-04-07	123.52999877929688	124.04000091552734	122.69999694824219	123.12000274658203	123.12000274658203	3133600
179	2021-04-08	123.54000091552734	124.4000015258789	123.19000244140625	124.1500015258789	124.1500015258789	2952300
180	2021-04-09	123.51000213623047	124.68000030517578	123.1500015258789	124.29000091552734	124.29000091552734	3649200
181	2021-04-12	124.29000091552734	124.63999938964844	123.66000366210938	124.12999725341797	124.12999725341797	2670400
182	2021-04-13	124.04000091552734	124.69999694824219	123.06999969482422	124.5	124.5	3370100
183	2021-04-14	124.79000091552734	125.05000305175781	123.51000213623047	123.8499984741211	123.8499984741211	2412500
184	2021-04-15	124.66000366210938	126.30000305175781	124.38999938964844	125.52999877929688	125.52999877929688	3054500
185	2021-04-16	125.3499984741211	126.02999877929688	124.87999725341797	125.08999633789062	125.08999633789062	5110900
186	2021-04-19	125.08999633789062	125.66000366210938	124.33999633789062	125.12999725341797	125.12999725341797	3175600
187	2021-04-20	124.5	125.4800033569336	124.02999877929688	124.55999755859375	124.55999755859375	3715400
188	2021-04-21	125.87000274658203	125.87000274658203	124.13999938964844	124.81999969482422	124.81999969482422	3909800
189	2021-04-22	124.41999816894531	125.2300033569336	123.79000091552734	124.62999725341797	124.62999725341797	3504000
190	2021-04-23	124.30000305175781	126.5199966430664	123.58000183105469	126.0199966430664	126.0199966430664	3887700
191	2021-04-26	126.04000091552734	127.33999633789062	125.87000274658203	126.55000305175781	126.55000305175781	4584100
192	2021-04-27	124.8499984741211	125.45999908447266	121.2300033569336	121.66000366210938	121.66000366210938	9036900
193	2021-04-28	122.13999938964844	124.06999969482422	121.94000244140625	123.41999816894531	123.41999816894531	5084400
194	2021-04-29	123.62999725341797	123.72000122070312	121.0999984741211	122.26000213623047	122.26000213623047	3581900
195	2021-04-30	118.44000244140625	120.4000015258789	118.08000183105469	120.12000274658203	120.12000274658203	14411700
196	2021-05-03	121.29000091552734	121.79000091552734	119.7300033569336	120.06999969482422	120.06999969482422	10723800
197	2021-05-04	119.5	119.8499984741211	117.12999725341797	118.04000091552734	118.04000091552734	7520900
198	2021-05-05	118.61000061035156	118.98999786376953	116.44000244140625	116.58999633789062	116.58999633789062	3896100
199	2021-05-06	116.93000030517578	118.16999816894531	115.62999725341797	118.12999725341797	118.12999725341797	4155300
200	2021-05-07	118.83000183105469	119.06999969482422	117.12999725341797	117.6500015258789	117.6500015258789	3840100
201	2021-05-10	118.22000122070312	118.70999908447266	116.08999633789062	116.1500015258789	116.1500015258789	3146300
202	2021-05-11	115.13999938964844	115.7300033569336	113.66999816894531	114.83000183105469	114.83000183105469	6195700
203	2021-05-12	113.98999786376953	114.36000061035156	112.73999786376953	113.04000091552734	113.04000091552734	4974600
204	2021-05-13	113.45999908447266	114.02999877929688	112.41000366210938	113.51000213623047	113.51000213623047	4464800
205	2021-05-14	114.0199966430664	115.56999969482422	114.0	114.41000366210938	114.41000366210938	2734700
206	2021-05-17	113.44999694824219	114.19999694824219	112.0999984741211	112.81999969482422	112.81999969482422	6114000
207	2021-05-18	113.41000366210938	114.52999877929688	112.54000091552734	113.69999694824219	113.69999694824219	5246300
208	2021-05-19	112.04000091552734	113.12000274658203	111.41000366210938	113.06999969482422	113.06999969482422	4623800
209	2021-05-20	113.08999633789062	115.51000213623047	113.06999969482422	114.62000274658203	114.62000274658203	4976800
210	2021-05-21	115.20999908447266	115.55999755859375	113.93000030517578	114.22000122070312	114.22000122070312	2727800
211	2021-05-24	115.55999755859375	116.0	114.36000061035156	115.86000061035156	115.86000061035156	3656700
212	2021-05-25	115.94000244140625	116.5999984741211	115.58000183105469	115.70999908447266	115.70999908447266	4594200
213	2021-05-26	115.76000213623047	116.19000244140625	114.69999694824219	115.3499984741211	115.3499984741211	4137700
214	2021-05-27	115.63999938964844	116.26000213623047	115.18000030517578	115.6500015258789	115.6500015258789	7142800
215	2021-05-28	116.5999984741211	116.72000122070312	114.97000122070312	115.19999694824219	115.19999694824219	2779000
216	2021-06-01	115.94999694824219	116.44000244140625	114.33000183105469	114.43000030517578	114.43000030517578	4237800
217	2021-06-02	114.87000274658203	116.20999908447266	114.62000274658203	114.88999938964844	114.88999938964844	3296000
218	2021-06-03	114.1500015258789	114.19000244140625	112.76000213623047	113.05999755859375	113.05999755859375	4141300
219	2021-06-04	113.37000274658203	113.94999694824219	113.08999633789062	113.4000015258789	113.4000015258789	3412400
220	2021-06-07	112.5199966430664	113.3499984741211	109.31999969482422	109.66000366210938	109.66000366210938	6852900
221	2021-06-08	110.47000122070312	110.80000305175781	109.66999816894531	109.80999755859375	109.80999755859375	4823100
222	2021-06-09	110.72000122070312	111.6500015258789	110.0	111.11000061035156	111.11000061035156	4789300
223	2021-06-10	111.0	111.4000015258789	109.05000305175781	109.48999786376953	109.48999786376953	7492200
224	2021-06-11	110.38999938964844	110.5	109.83000183105469	110.19999694824219	110.19999694824219	3552900
225	2021-06-14	110.12999725341797	110.19999694824219	108.08999633789062	109.11000061035156	109.11000061035156	4863500
226	2021-06-15	109.37999725341797	109.9800033569336	108.43000030517578	109.7300033569336	109.7300033569336	3655000
227	2021-06-16	109.8499984741211	109.91000366210938	107.47000122070312	108.19999694824219	108.19999694824219	4554900
228	2021-06-17	108.05999755859375	110.26000213623047	107.98999786376953	109.05000305175781	109.05000305175781	4220900
229	2021-06-18	108.2300033569336	108.5999984741211	107.41999816894531	107.55999755859375	107.55999755859375	4886400
230	2021-06-21	108.19999694824219	109.36000061035156	107.68000030517578	108.48999786376953	108.48999786376953	3756500
231	2021-06-22	108.48999786376953	108.5999984741211	107.4000015258789	108.30000305175781	108.30000305175781	3567300
232	2021-06-23	108.30000305175781	108.51000213623047	107.27999877929688	107.37000274658203	107.37000274658203	3172600
233	2021-06-24	108.05999755859375	109.05000305175781	107.87000274658203	108.5	108.5	3052300
234	2021-06-25	108.44000244140625	109.37000274658203	108.18000030517578	108.98999786376953	108.98999786376953	5546500
235	2021-06-28	109.25	109.4800033569336	107.36000061035156	108.12999725341797	108.12999725341797	3592600
236	2021-06-29	108.08000183105469	108.91000366210938	106.4800033569336	106.58999633789062	106.58999633789062	4325600
237	2021-06-30	106.5999984741211	107.16000366210938	106.36000061035156	106.88999938964844	106.88999938964844	4234200
238	2021-07-01	107.26000213623047	108.80999755859375	107.11000061035156	108.33999633789062	108.33999633789062	3196800
239	2021-07-02	108.72000122070312	109.54000091552734	108.47000122070312	109.2699966430664	109.2699966430664	3261900
240	2021-07-06	109.18000030517578	109.48999786376953	108.06999969482422	108.69999694824219	108.69999694824219	3827600
241	2021-07-07	109.08000183105469	109.68000030517578	108.80999755859375	109.13999938964844	109.13999938964844	3254900
242	2021-07-08	108.3499984741211	108.44999694824219	107.2699966430664	107.73999786376953	107.73999786376953	3196900
243	2021-07-09	108.56999969482422	109.4800033569336	108.38999938964844	108.94000244140625	108.94000244140625	2865500
244	2021-07-12	108.23999786376953	109.02999877929688	107.79000091552734	108.83000183105469	108.83000183105469	3119000
245	2021-07-13	109.29000091552734	110.58999633789062	108.9000015258789	110.08999633789062	110.08999633789062	4127000
246	2021-07-14	110.06999969482422	110.51000213623047	109.41999816894531	109.73999786376953	109.73999786376953	3672600
247	2021-07-15	109.62999725341797	111.01000213623047	109.5	110.80000305175781	110.80000305175781	3616500
248	2021-07-16	111.38999938964844	112.47000122070312	111.16000366210938	111.19999694824219	111.19999694824219	3616400
249	2021-07-19	110.18000030517578	110.18000030517578	106.05000305175781	106.66000366210938	106.66000366210938	4818600
250	2021-07-20	106.87000274658203	109.7300033569336	106.7300033569336	108.83999633789062	108.83999633789062	4586800
251	2021-07-21	109.0	110.18000030517578	108.56999969482422	110.04000091552734	110.04000091552734	2747700
252	2021-07-22	110.31999969482422	110.4800033569336	108.95999908447266	110.05000305175781	110.05000305175781	3066000
253	2021-07-23	110.7300033569336	112.16000366210938	110.26000213623047	111.79000091552734	111.79000091552734	3542100
254	2021-07-26	111.30999755859375	111.93000030517578	110.68000030517578	111.3499984741211	111.3499984741211	3402100
255	2021-07-27	113.0	117.0	112.5	114.68000030517578	114.68000030517578	8285000
256	2021-07-28	115.13999938964844	115.52999877929688	112.87999725341797	113.91000366210938	113.91000366210938	3925900
257	2021-07-29	114.33000183105469	115.62000274658203	114.33000183105469	114.45999908447266	114.45999908447266	2881900
258	2021-07-30	113.95999908447266	115.37999725341797	113.5999984741211	115.11000061035156	115.11000061035156	3441800
259	2021-08-02	115.94000244140625	116.04000091552734	109.0	109.75	109.75	7416500
260	2021-08-03	110.0	110.5199966430664	105.88999938964844	108.19999694824219	108.19999694824219	8642400
261	2021-08-04	107.61000061035156	109.3499984741211	106.3499984741211	108.73999786376953	108.73999786376953	6085600
262	2021-08-05	108.7699966430664	110.80000305175781	108.7699966430664	109.63999938964844	109.63999938964844	3642200
263	2021-08-06	109.4800033569336	111.70999908447266	109.22000122070312	110.88999938964844	110.88999938964844	4889500
264	2021-08-09	110.81999969482422	110.97000122070312	109.94000244140625	110.31999969482422	110.31999969482422	2355400
265	2021-08-10	110.87000274658203	111.11000061035156	110.30000305175781	111.0	111.0	2929700
266	2021-08-11	111.5999984741211	112.16999816894531	110.62000274658203	111.80999755859375	111.80999755859375	2619300
267	2021-08-12	111.55000305175781	111.75	110.5999984741211	110.95999908447266	110.95999908447266	2179400
268	2021-08-13	111.66000366210938	112.29000091552734	111.2699966430664	111.62000274658203	111.62000274658203	1986300
269	2021-08-16	110.83000183105469	112.43000030517578	110.22000122070312	112.33999633789062	112.33999633789062	3150600
270	2021-08-17	111.83999633789062	113.47000122070312	111.41999816894531	112.93000030517578	112.93000030517578	5038700
271	2021-08-18	112.5	115.30999755859375	112.04000091552734	114.26000213623047	114.26000213623047	5550800
272	2021-08-19	113.87999725341797	119.86000061035156	112.54000091552734	116.25	116.25	10284300
273	2021-08-20	116.37000274658203	117.9000015258789	115.81999969482422	116.08999633789062	116.08999633789062	5863900
274	2021-08-23	116.80999755859375	117.97000122070312	116.05999755859375	117.87000274658203	117.87000274658203	2883200
275	2021-08-24	118.08000183105469	119.43000030517578	117.87000274658203	118.62000274658203	118.62000274658203	3592500
276	2021-08-25	118.5999984741211	119.51000213623047	118.04000091552734	119.11000061035156	119.11000061035156	2368400
277	2021-08-26	118.66000366210938	118.94999694824219	117.37000274658203	117.41000366210938	117.41000366210938	2418000
278	2021-08-27	117.63999938964844	118.33000183105469	117.3499984741211	117.94000244140625	117.94000244140625	2457400
279	2021-08-30	117.4000015258789	118.06999969482422	116.0	116.95999908447266	116.95999908447266	3195800
280	2021-08-31	117.58999633789062	118.0999984741211	116.69000244140625	117.79000091552734	117.79000091552734	3431800
281	2021-09-01	117.98999786376953	118.83000183105469	117.58000183105469	118.33999633789062	118.33999633789062	3312000
282	2021-09-02	118.93000030517578	118.98999786376953	115.51000213623047	115.83000183105469	115.83000183105469	3309800
283	2021-09-03	115.5	116.27999877929688	115.16000366210938	115.66000366210938	115.66000366210938	2429400
284	2021-09-07	115.5	116.29000091552734	114.87000274658203	115.0	115.0	4334100
285	2021-09-08	114.98999786376953	117.41999816894531	114.61000061035156	117.0	117.0	4753100
286	2021-09-09	117.0	117.20999908447266	114.8499984741211	115.01000213623047	115.01000213623047	3125100
287	2021-09-10	115.68000030517578	115.68000030517578	110.58000183105469	110.68000030517578	110.68000030517578	5277800
288	2021-09-13	110.83000183105469	112.16999816894531	109.43000030517578	110.06999969482422	110.06999969482422	4352300
289	2021-09-14	110.08000183105469	110.31999969482422	106.4800033569336	107.38999938964844	107.38999938964844	5279500
290	2021-09-15	107.1500015258789	109.22000122070312	106.73999786376953	108.36000061035156	108.36000061035156	4744500
291	2021-09-16	108.19999694824219	109.11000061035156	108.02999877929688	108.55000305175781	108.55000305175781	3683700
292	2021-09-17	107.51000213623047	108.79000091552734	107.12000274658203	108.62000274658203	108.62000274658203	4689900
293	2021-09-20	107.4000015258789	107.55000305175781	105.4800033569336	107.33000183105469	107.33000183105469	4665600
294	2021-09-21	107.69999694824219	107.93000030517578	105.98999786376953	106.20999908447266	106.20999908447266	3448900
295	2021-09-22	106.91000366210938	109.44999694824219	106.72000122070312	108.69000244140625	108.69000244140625	3602600
296	2021-09-23	108.7699966430664	110.72000122070312	108.2300033569336	110.23999786376953	110.23999786376953	3003500
297	2021-09-24	110.0	110.91999816894531	109.68000030517578	109.73999786376953	109.73999786376953	1993300
298	2021-09-27	108.73999786376953	110.62000274658203	108.73999786376953	109.13999938964844	109.13999938964844	2729800
299	2021-09-28	108.76000213623047	109.87999725341797	108.45999908447266	109.33000183105469	109.33000183105469	3653100
300	2021-09-29	109.2300033569336	111.69000244140625	109.08000183105469	110.66999816894531	110.66999816894531	3696600
301	2021-09-30	110.94999694824219	111.5199966430664	108.19999694824219	108.5	108.5	3921900
302	2021-10-01	109.02999877929688	110.43000030517578	108.01000213623047	109.77999877929688	109.77999877929688	2177500
303	2021-10-04	109.62000274658203	109.62000274658203	106.7699966430664	108.26000213623047	108.26000213623047	3251100
304	2021-10-05	108.19000244140625	109.22000122070312	107.62999725341797	108.0199966430664	108.0199966430664	2214500
305	2021-10-06	106.9800033569336	108.62000274658203	106.05999755859375	108.4800033569336	108.4800033569336	2383800
306	2021-10-07	109.05999755859375	110.5	108.83999633789062	109.26000213623047	109.26000213623047	1902300
307	2021-10-08	109.47000122070312	110.05999755859375	107.72000122070312	107.88999938964844	107.88999938964844	2404500
308	2021-10-11	107.7300033569336	107.83999633789062	103.61000061035156	103.7699966430664	103.7699966430664	3362700
309	2021-10-12	104.01000213623047	105.68000030517578	103.37999725341797	104.30000305175781	104.30000305175781	2806000
310	2021-10-13	104.43000030517578	104.97000122070312	102.68000030517578	104.33999633789062	104.33999633789062	2759900
311	2021-10-14	105.5	108.0199966430664	105.18000030517578	107.77999877929688	107.77999877929688	2698600
312	2021-10-15	108.55000305175781	110.16000366210938	108.30999755859375	109.80000305175781	109.80000305175781	3309900
313	2021-10-18	108.44999694824219	110.80000305175781	107.79000091552734	110.01000213623047	110.01000213623047	2902900
314	2021-10-19	110.38999938964844	111.30999755859375	109.31999969482422	111.29000091552734	111.29000091552734	2474200
315	2021-10-20	109.75	111.12999725341797	109.61000061035156	110.11000061035156	110.11000061035156	2643500
316	2021-10-21	109.75	110.20999908447266	108.86000061035156	110.16000366210938	110.16000366210938	2144900
317	2021-10-22	109.8499984741211	110.62999725341797	109.44000244140625	110.18000030517578	110.18000030517578	2209800
318	2021-10-25	110.23999786376953	111.66000366210938	109.69000244140625	111.11000061035156	111.11000061035156	3694700
319	2021-10-26	111.83999633789062	111.83999633789062	109.58999633789062	109.83999633789062	109.83999633789062	3303400
320	2021-10-27	107.0	107.33000183105469	95.4800033569336	98.83000183105469	98.83000183105469	19436400
321	2021-10-28	98.70999908447266	99.08999633789062	94.38999938964844	98.52999877929688	98.52999877929688	13347900
322	2021-10-29	98.3499984741211	100.31999969482422	98.18000030517578	98.48999786376953	98.48999786376953	5108100
323	2021-11-01	98.73999786376953	102.29000091552734	98.33000183105469	101.98999786376953	101.98999786376953	5504100
324	2021-11-02	101.33000183105469	101.58999633789062	95.73999786376953	99.37999725341797	99.37999725341797	10150400
325	2021-11-03	99.62000274658203	101.58999633789062	99.25	101.45999908447266	101.45999908447266	5974800
326	2021-11-04	102.22000122070312	104.7699966430664	100.33999633789062	101.97000122070312	101.97000122070312	6561700
327	2021-11-05	102.37000274658203	103.75	99.80999755859375	100.36000061035156	100.36000061035156	5415900
328	2021-11-08	100.58999633789062	100.83000183105469	99.4000015258789	100.0199966430664	100.0199966430664	4592400
329	2021-11-09	99.81999969482422	100.48999786376953	98.68000030517578	99.62000274658203	99.62000274658203	4381300
330	2021-11-10	99.91000366210938	101.27999877929688	99.51000213623047	100.25	100.25	6120400
331	2021-11-11	100.19999694824219	100.81999969482422	99.7699966430664	99.91999816894531	99.91999816894531	3741600
332	2021-11-12	100.19000244140625	101.69999694824219	100.1500015258789	100.81999969482422	100.81999969482422	3681400
333	2021-11-15	100.76000213623047	102.37999725341797	100.75	101.83999633789062	101.83999633789062	3723800
334	2021-11-16	102.0	103.05000305175781	101.7699966430664	102.11000061035156	102.11000061035156	4614900
335	2021-11-17	101.41000366210938	101.58999633789062	98.20999908447266	100.87999725341797	100.87999725341797	8019300
336	2021-11-18	100.7699966430664	101.45999908447266	98.73999786376953	101.25	101.25	6308500
337	2021-11-19	101.27999877929688	101.66999816894531	99.68000030517578	100.05999755859375	100.05999755859375	6572600
338	2021-11-22	99.9000015258789	99.97000122070312	95.43000030517578	95.70999908447266	95.70999908447266	8246500
339	2021-11-23	94.98999786376953	96.52999877929688	92.05999755859375	96.11000061035156	96.11000061035156	6470100
340	2021-11-24	96.76000213623047	99.61000061035156	96.58000183105469	99.30999755859375	99.30999755859375	4072200
341	2021-11-26	97.20999908447266	99.47000122070312	96.81999969482422	98.25	98.25	3720900
342	2021-11-29	99.02999877929688	99.41000366210938	95.7699966430664	97.47000122070312	97.47000122070312	4637100
343	2021-11-30	97.30999755859375	98.0	94.80000305175781	96.5199966430664	96.5199966430664	7419700
344	2021-12-01	97.91000366210938	98.58000183105469	95.5	95.55000305175781	95.55000305175781	4568700
345	2021-12-02	96.16999816894531	100.37999725341797	96.0199966430664	99.86000061035156	99.86000061035156	5064700
346	2021-12-03	100.30999755859375	101.47000122070312	98.79000091552734	100.5	100.5	5774900