Volt/voltron/data/FLT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	258.1300048828125	261.42999267578125	255.35000610351562	258.0799865722656	258.0799865722656	421000
3	2020-07-27	258.7699890136719	259.75	256.739990234375	258.4800109863281	258.4800109863281	335300
4	2020-07-28	258.3800048828125	261.1499938964844	256.1499938964844	256.2200012207031	256.2200012207031	417300
5	2020-07-29	257.75	266.7900085449219	257.7200012207031	264.760009765625	264.760009765625	422000
6	2020-07-30	260.6300048828125	260.8999938964844	251.3300018310547	259.489990234375	259.489990234375	426800
7	2020-07-31	259.7200012207031	259.7200012207031	254.08999633789062	258.57000732421875	258.57000732421875	332800
8	2020-08-03	258.6499938964844	263.57000732421875	255.5	263.2099914550781	263.2099914550781	476300
9	2020-08-04	260.7699890136719	263.3500061035156	257.7699890136719	258.5400085449219	258.5400085449219	554000
10	2020-08-05	260.79998779296875	268.6199951171875	260.79998779296875	265.2900085449219	265.2900085449219	544800
11	2020-08-06	265.0799865722656	267.489990234375	261.1300048828125	263.0	263.0	502200
12	2020-08-07	245.39999389648438	248.16000366210938	235.17999267578125	240.61000061035156	240.61000061035156	1809200
13	2020-08-10	239.4499969482422	242.14999389648438	229.6699981689453	236.39999389648438	236.39999389648438	1101300
14	2020-08-11	238.22999572753906	240.33999633789062	234.2100067138672	234.75999450683594	234.75999450683594	1015000
15	2020-08-12	236.24000549316406	236.72999572753906	228.41000366210938	230.57000732421875	230.57000732421875	1038700
16	2020-08-13	229.3000030517578	235.9600067138672	228.11000061035156	234.6300048828125	234.6300048828125	938100
17	2020-08-14	235.13999938964844	240.5399932861328	234.1199951171875	240.27999877929688	240.27999877929688	998500
18	2020-08-17	241.47000122070312	246.66000366210938	241.1699981689453	245.44000244140625	245.44000244140625	1274100
19	2020-08-18	245.27999877929688	246.97999572753906	239.3800048828125	243.6999969482422	243.6999969482422	800100
20	2020-08-19	243.27999877929688	245.83999633789062	243.1999969482422	244.8699951171875	244.8699951171875	510400
21	2020-08-20	242.5500030517578	244.3000030517578	240.99000549316406	241.2100067138672	241.2100067138672	752600
22	2020-08-21	240.27999877929688	241.83999633789062	235.9600067138672	238.6699981689453	238.6699981689453	742000
23	2020-08-24	240.83999633789062	241.02000427246094	237.39999389648438	240.08999633789062	240.08999633789062	586800
24	2020-08-25	241.22999572753906	242.35000610351562	238.0	242.35000610351562	242.35000610351562	518200
25	2020-08-26	242.27000427246094	245.1300048828125	240.14999389648438	244.8000030517578	244.8000030517578	546800
26	2020-08-27	244.72999572753906	248.02000427246094	242.63999938964844	248.0	248.0	682800
27	2020-08-28	248.0500030517578	255.07000732421875	247.67999267578125	255.0	255.0	555400
28	2020-08-31	255.63999938964844	257.1099853515625	251.3800048828125	251.4499969482422	251.4499969482422	808800
29	2020-09-01	251.42999267578125	255.02999877929688	249.67999267578125	249.99000549316406	249.99000549316406	402700
30	2020-09-02	251.41000366210938	254.77999877929688	247.77000427246094	253.64999389648438	253.64999389648438	510300
31	2020-09-03	253.69000244140625	253.69000244140625	241.41000366210938	246.16000366210938	246.16000366210938	804700
32	2020-09-04	248.2899932861328	249.0	237.58999633789062	238.0399932861328	238.0399932861328	693500
33	2020-09-08	232.52999877929688	237.16000366210938	230.80999755859375	231.91000366210938	231.91000366210938	925700
34	2020-09-09	235.47999572753906	237.41000366210938	230.99000549316406	234.9600067138672	234.9600067138672	659300
35	2020-09-10	236.47999572753906	239.6300048828125	232.41000366210938	233.2100067138672	233.2100067138672	499100
36	2020-09-11	234.7100067138672	235.50999450683594	228.00999450683594	231.0	231.0	562100
37	2020-09-14	234.11000061035156	236.30999755859375	232.8000030517578	235.0399932861328	235.0399932861328	1021500
38	2020-09-15	236.9600067138672	239.33999633789062	231.5399932861328	232.32000732421875	232.32000732421875	986600
39	2020-09-16	232.9600067138672	237.02999877929688	232.22000122070312	234.49000549316406	234.49000549316406	586300
40	2020-09-17	230.67999267578125	236.32000732421875	229.1300048828125	235.92999267578125	235.92999267578125	488000
41	2020-09-18	236.5500030517578	243.27999877929688	235.41000366210938	241.86000061035156	241.86000061035156	850800
42	2020-09-21	233.86000061035156	237.57000732421875	230.5	235.44000244140625	235.44000244140625	1109900
43	2020-09-22	236.50999450683594	237.42999267578125	232.60000610351562	236.0399932861328	236.0399932861328	767500
44	2020-09-23	235.39999389648438	237.64999389648438	232.6699981689453	234.0	234.0	762100
45	2020-09-24	232.13999938964844	235.50999450683594	229.44000244140625	233.60000610351562	233.60000610351562	825500
46	2020-09-25	232.8300018310547	237.3000030517578	230.4199981689453	236.91000366210938	236.91000366210938	513000
47	2020-09-28	240.8300018310547	243.4499969482422	239.58999633789062	241.7100067138672	241.7100067138672	531100
48	2020-09-29	242.8800048828125	243.75	240.30999755859375	240.75	240.75	1008500
49	2020-09-30	240.33999633789062	243.1300048828125	235.77999877929688	238.10000610351562	238.10000610351562	628400
50	2020-10-01	241.38999938964844	243.3000030517578	236.6199951171875	237.17999267578125	237.17999267578125	508700
51	2020-10-02	232.8800048828125	236.02000427246094	231.39999389648438	234.4600067138672	234.4600067138672	599400
52	2020-10-05	236.6300048828125	239.13999938964844	234.94000244140625	238.9199981689453	238.9199981689453	617000
53	2020-10-06	241.05999755859375	246.25999450683594	236.83999633789062	238.94000244140625	238.94000244140625	465500
54	2020-10-07	240.92999267578125	241.9199981689453	239.10000610351562	240.89999389648438	240.89999389648438	382400
55	2020-10-08	241.41000366210938	245.86000061035156	241.41000366210938	245.1199951171875	245.1199951171875	410100
56	2020-10-09	247.75	250.22000122070312	245.02000427246094	247.11000061035156	247.11000061035156	548900
57	2020-10-12	249.27999877929688	253.99000549316406	248.36000061035156	251.1999969482422	251.1999969482422	496900
58	2020-10-13	249.99000549316406	251.44000244140625	247.80999755859375	248.75999450683594	248.75999450683594	648800
59	2020-10-14	249.33999633789062	252.22999572753906	247.67999267578125	250.19000244140625	250.19000244140625	525800
60	2020-10-15	246.5800018310547	248.11000061035156	244.6699981689453	246.50999450683594	246.50999450683594	469900
61	2020-10-16	248.60000610351562	250.11000061035156	246.38999938964844	249.58999633789062	249.58999633789062	420300
62	2020-10-19	251.1300048828125	251.17999267578125	239.75999450683594	241.5500030517578	241.5500030517578	689300
63	2020-10-20	243.4600067138672	246.08999633789062	242.6300048828125	242.8300018310547	242.8300018310547	327800
64	2020-10-21	242.49000549316406	249.4499969482422	241.8000030517578	248.27999877929688	248.27999877929688	594400
65	2020-10-22	249.2899932861328	257.79998779296875	246.30999755859375	256.8399963378906	256.8399963378906	741100
66	2020-10-23	258.79998779296875	260.29998779296875	256.45001220703125	259.20001220703125	259.20001220703125	718600
67	2020-10-26	255.35000610351562	255.6999969482422	239.13999938964844	241.2100067138672	241.2100067138672	1070800
68	2020-10-27	241.60000610351562	242.86000061035156	231.6300048828125	231.69000244140625	231.69000244140625	882200
69	2020-10-28	226.07000732421875	228.4600067138672	220.92999267578125	221.6199951171875	221.6199951171875	1329200
70	2020-10-29	217.27999877929688	222.36000061035156	214.8800048828125	219.41000366210938	219.41000366210938	1538500
71	2020-10-30	218.22999572753906	221.1199951171875	216.1699981689453	220.91000366210938	220.91000366210938	638400
72	2020-11-02	224.36000061035156	230.97999572753906	222.47999572753906	230.52999877929688	230.52999877929688	614800
73	2020-11-03	233.39999389648438	237.44000244140625	232.60000610351562	235.13999938964844	235.13999938964844	623400
74	2020-11-04	238.5399932861328	241.14999389648438	235.02999877929688	237.19000244140625	237.19000244140625	645000
75	2020-11-05	241.02999877929688	242.35000610351562	238.8699951171875	240.0	240.0	1008800
76	2020-11-06	240.0	242.02000427246094	229.7899932861328	232.11000061035156	232.11000061035156	1609700
77	2020-11-09	248.75	274.739990234375	245.94000244140625	269.1199951171875	269.1199951171875	2067200
78	2020-11-10	269.19000244140625	281.1099853515625	266.1400146484375	279.0299987792969	279.0299987792969	1643900
79	2020-11-11	278.510009765625	278.510009765625	265.1300048828125	266.3699951171875	266.3699951171875	1271900
80	2020-11-12	264.75	266.1700134277344	256.6000061035156	260.3500061035156	260.3500061035156	923500
81	2020-11-13	262.989990234375	265.4800109863281	256.9100036621094	260.29998779296875	260.29998779296875	858000
82	2020-11-16	266.0	267.9700012207031	262.0799865722656	265.1099853515625	265.1099853515625	660000
83	2020-11-17	261.57000732421875	269.5799865722656	261.57000732421875	267.989990234375	267.989990234375	425100
84	2020-11-18	267.30999755859375	270.239990234375	262.6199951171875	262.6199951171875	262.6199951171875	505400
85	2020-11-19	261.9599914550781	263.489990234375	258.0199890136719	260.2799987792969	260.2799987792969	868900
86	2020-11-20	258.6300048828125	258.82000732421875	253.67999267578125	253.92999267578125	253.92999267578125	535800
87	2020-11-23	255.0	257.3399963378906	252.05999755859375	254.66000366210938	254.66000366210938	1257800
88	2020-11-24	258.94000244140625	267.55999755859375	257.0299987792969	267.05999755859375	267.05999755859375	1190700
89	2020-11-25	267.42999267578125	271.6499938964844	262.8399963378906	269.69000244140625	269.69000244140625	557000
90	2020-11-27	269.7799987792969	270.3800048828125	266.2300109863281	267.6000061035156	267.6000061035156	346200
91	2020-11-30	267.1400146484375	268.2300109863281	262.2799987792969	265.2099914550781	265.2099914550781	630600
92	2020-12-01	268.57000732421875	271.45001220703125	265.9100036621094	267.260009765625	267.260009765625	708400
93	2020-12-02	265.95001220703125	265.95001220703125	261.42999267578125	263.80999755859375	263.80999755859375	472900
94	2020-12-03	263.1400146484375	265.5799865722656	261.5799865722656	262.2300109863281	262.2300109863281	626100
95	2020-12-04	263.8999938964844	269.9700012207031	263.7200012207031	268.04998779296875	268.04998779296875	1007900
96	2020-12-07	267.05999755859375	273.8299865722656	266.5799865722656	273.6199951171875	273.6199951171875	1307600
97	2020-12-08	270.8500061035156	271.69000244140625	266.5	268.30999755859375	268.30999755859375	592900
98	2020-12-09	269.489990234375	270.04998779296875	266.1400146484375	267.05999755859375	267.05999755859375	500900
99	2020-12-10	264.6700134277344	273.44000244140625	263.4700012207031	273.3900146484375	273.3900146484375	789500
100	2020-12-11	270.0899963378906	275.05999755859375	270.0899963378906	273.67999267578125	273.67999267578125	583900
101	2020-12-14	276.6400146484375	276.95001220703125	270.1600036621094	271.1600036621094	271.1600036621094	597900
102	2020-12-15	271.489990234375	276.20001220703125	271.44000244140625	275.94000244140625	275.94000244140625	497300
103	2020-12-16	276.69000244140625	280.9599914550781	274.95001220703125	279.7300109863281	279.7300109863281	558800
104	2020-12-17	281.54998779296875	284.05999755859375	279.1300048828125	282.010009765625	282.010009765625	923600
105	2020-12-18	282.3999938964844	282.45001220703125	277.70001220703125	279.4700012207031	279.4700012207031	1314800
106	2020-12-21	275.1300048828125	276.5899963378906	268.92999267578125	271.8500061035156	271.8500061035156	585900
107	2020-12-22	272.989990234375	273.760009765625	268.8800048828125	269.4599914550781	269.4599914550781	462400
108	2020-12-23	272.1000061035156	272.5199890136719	269.44000244140625	269.6499938964844	269.6499938964844	372000
109	2020-12-24	269.1700134277344	272.5299987792969	268.9100036621094	270.489990234375	270.489990234375	368600
110	2020-12-28	273.4800109863281	273.92999267578125	270.7799987792969	273.44000244140625	273.44000244140625	333000
111	2020-12-29	275.32000732421875	275.5	271.1499938964844	271.20001220703125	271.20001220703125	268700
112	2020-12-30	272.3999938964844	273.0	269.0400085449219	270.0299987792969	270.0299987792969	395600
113	2020-12-31	269.0799865722656	273.2799987792969	268.19000244140625	272.8299865722656	272.8299865722656	389600
114	2021-01-04	272.7300109863281	273.17999267578125	258.4599914550781	265.92999267578125	265.92999267578125	910000
115	2021-01-05	266.739990234375	271.3999938964844	265.0899963378906	267.0	267.0	406500
116	2021-01-06	272.5199890136719	277.7099914550781	270.4599914550781	272.2300109863281	272.2300109863281	756600
117	2021-01-07	272.7799987792969	277.1199951171875	272.2300109863281	276.05999755859375	276.05999755859375	489500
118	2021-01-08	277.2099914550781	279.17999267578125	274.0899963378906	275.8399963378906	275.8399963378906	483900
119	2021-01-11	273.0	274.3900146484375	270.1400146484375	270.3699951171875	270.3699951171875	496700
120	2021-01-12	269.1700134277344	274.4800109863281	266.67999267578125	273.25	273.25	601500
121	2021-01-13	273.2099914550781	277.8500061035156	273.2099914550781	275.7300109863281	275.7300109863281	426900
122	2021-01-14	276.0	276.29998779296875	266.7300109863281	267.67999267578125	267.67999267578125	413800
123	2021-01-15	266.3399963378906	266.7099914550781	262.1600036621094	265.2300109863281	265.2300109863281	517400
124	2021-01-19	266.8699951171875	268.5199890136719	264.7300109863281	266.7799987792969	266.7799987792969	481200
125	2021-01-20	267.82000732421875	269.3399963378906	264.82000732421875	267.6300048828125	267.6300048828125	511700
126	2021-01-21	266.9800109863281	271.4700012207031	266.17999267578125	269.7799987792969	269.7799987792969	422200
127	2021-01-22	267.54998779296875	268.6300048828125	264.9700012207031	267.4100036621094	267.4100036621094	396300
128	2021-01-25	265.2300109863281	266.42999267578125	257.3399963378906	261.07000732421875	261.07000732421875	964800
129	2021-01-26	263.2300109863281	263.6300048828125	259.20001220703125	261.0299987792969	261.0299987792969	815300
130	2021-01-27	256.55999755859375	257.0	244.1699981689453	245.2899932861328	245.2899932861328	1044100
131	2021-01-28	250.91000366210938	257.8599853515625	248.4499969482422	252.0800018310547	252.0800018310547	624000
132	2021-01-29	250.5500030517578	250.5500030517578	239.83999633789062	242.75	242.75	824500
133	2021-02-01	244.97000122070312	250.1199951171875	244.0399932861328	249.77000427246094	249.77000427246094	687600
134	2021-02-02	253.77999877929688	257.6600036621094	253.60000610351562	254.7100067138672	254.7100067138672	718400
135	2021-02-03	254.5800018310547	256.32000732421875	253.0	254.3800048828125	254.3800048828125	992400
136	2021-02-04	255.0	263.7799987792969	254.3800048828125	263.7799987792969	263.7799987792969	727600
137	2021-02-05	263.0	273.1199951171875	256.3900146484375	257.3599853515625	257.3599853515625	1254900
138	2021-02-08	256.6099853515625	258.9599914550781	254.24000549316406	258.2300109863281	258.2300109863281	618100
139	2021-02-09	257.55999755859375	260.1099853515625	256.010009765625	257.6000061035156	257.6000061035156	524000
140	2021-02-10	259.2099914550781	264.30999755859375	257.9200134277344	261.9800109863281	261.9800109863281	728700
141	2021-02-11	261.5199890136719	266.2699890136719	261.3399963378906	265.55999755859375	265.55999755859375	649500
142	2021-02-12	263.0400085449219	264.7200012207031	262.20001220703125	264.29998779296875	264.29998779296875	641000
143	2021-02-16	264.8699951171875	271.0	263.4599914550781	270.7900085449219	270.7900085449219	727100
144	2021-02-17	269.44000244140625	272.6600036621094	268.92999267578125	271.989990234375	271.989990234375	463200
145	2021-02-18	269.92999267578125	273.4599914550781	269.8999938964844	272.010009765625	272.010009765625	406300
146	2021-02-19	272.42999267578125	275.260009765625	270.9800109863281	273.3800048828125	273.3800048828125	490000
147	2021-02-22	271.44000244140625	284.6099853515625	270.010009765625	283.6499938964844	283.6499938964844	593700
148	2021-02-23	284.0	290.3800048828125	277.9200134277344	279.8500061035156	279.8500061035156	1184500
149	2021-02-24	279.8599853515625	291.0	279.8599853515625	290.19000244140625	290.19000244140625	747200
150	2021-02-25	289.2799987792969	292.70001220703125	280.8900146484375	283.0899963378906	283.0899963378906	625500
151	2021-02-26	284.5	285.3900146484375	276.4200134277344	277.30999755859375	277.30999755859375	705600
152	2021-03-01	281.70001220703125	284.2799987792969	280.7900085449219	282.5	282.5	506200
153	2021-03-02	282.42999267578125	287.3299865722656	281.1000061035156	283.44000244140625	283.44000244140625	421700
154	2021-03-03	281.3399963378906	283.6700134277344	280.3500061035156	282.29998779296875	282.29998779296875	704300
155	2021-03-04	283.20001220703125	285.4200134277344	274.70001220703125	278.2099914550781	278.2099914550781	632400
156	2021-03-05	281.6199951171875	284.3999938964844	273.5199890136719	282.30999755859375	282.30999755859375	667100
157	2021-03-08	285.20001220703125	291.1000061035156	282.67999267578125	283.6700134277344	283.6700134277344	653600
158	2021-03-09	284.0400085449219	288.79998779296875	281.760009765625	281.8999938964844	281.8999938964844	554100
159	2021-03-10	281.9599914550781	286.3599853515625	280.8599853515625	285.3699951171875	285.3699951171875	295700
160	2021-03-11	285.6300048828125	291.30999755859375	282.82000732421875	283.6700134277344	283.6700134277344	802500
161	2021-03-12	283.1499938964844	285.20001220703125	281.8399963378906	283.8599853515625	283.8599853515625	860500
162	2021-03-15	283.1499938964844	285.8900146484375	280.92999267578125	282.6499938964844	282.6499938964844	696600
163	2021-03-16	283.5400085449219	284.760009765625	279.6000061035156	284.0899963378906	284.0899963378906	583600
164	2021-03-17	284.2799987792969	286.1300048828125	281.3500061035156	285.25	285.25	536900
165	2021-03-18	284.5299987792969	286.9200134277344	281.9800109863281	284.3299865722656	284.3299865722656	453300
166	2021-03-19	283.04998779296875	284.54998779296875	280.1499938964844	280.9700012207031	280.9700012207031	754100
167	2021-03-22	281.0299987792969	281.70001220703125	276.5199890136719	278.3800048828125	278.3800048828125	398200
168	2021-03-23	278.239990234375	280.07000732421875	270.82000732421875	272.3299865722656	272.3299865722656	696700
169	2021-03-24	272.4800109863281	278.04998779296875	272.4800109863281	273.8599853515625	273.8599853515625	575100
170	2021-03-25	272.67999267578125	276.6700134277344	268.69000244140625	275.0	275.0	530900
171	2021-03-26	276.8699951171875	278.6600036621094	273.1400146484375	278.4599914550781	278.4599914550781	556300
172	2021-03-29	276.5199890136719	277.260009765625	269.6600036621094	275.239990234375	275.239990234375	681500
173	2021-03-30	275.29998779296875	278.57000732421875	274.04998779296875	276.6499938964844	276.6499938964844	481000
174	2021-03-31	276.4100036621094	278.8599853515625	268.5400085449219	268.6300048828125	268.6300048828125	696000
175	2021-04-01	273.32000732421875	279.6700134277344	271.760009765625	279.5	279.5	507000
176	2021-04-05	282.07000732421875	283.760009765625	279.4800109863281	280.95001220703125	280.95001220703125	392500
177	2021-04-06	279.55999755859375	280.9200134277344	278.1700134277344	279.1199951171875	279.1199951171875	298800
178	2021-04-07	279.4599914550781	283.7799987792969	279.3999938964844	281.2699890136719	281.2699890136719	337000
179	2021-04-08	281.92999267578125	285.29998779296875	281.8399963378906	283.2900085449219	283.2900085449219	305500
180	2021-04-09	283.2799987792969	286.5799865722656	282.739990234375	286.4200134277344	286.4200134277344	372800
181	2021-04-12	286.67999267578125	288.3500061035156	284.6099853515625	286.9599914550781	286.9599914550781	302500
182	2021-04-13	284.9599914550781	289.04998779296875	284.5400085449219	286.260009765625	286.260009765625	300800
183	2021-04-14	286.67999267578125	290.4100036621094	286.510009765625	287.5299987792969	287.5299987792969	266600
184	2021-04-15	290.25	293.57000732421875	290.25	291.2300109863281	291.2300109863281	340700
185	2021-04-16	292.6600036621094	295.0	290.1300048828125	291.4599914550781	291.4599914550781	298200
186	2021-04-19	291.5799865722656	292.5199890136719	290.2099914550781	290.8999938964844	290.8999938964844	261900
187	2021-04-20	288.7799987792969	290.2699890136719	284.4200134277344	284.75	284.75	277200
188	2021-04-21	285.260009765625	288.510009765625	283.7799987792969	287.8599853515625	287.8599853515625	265100
189	2021-04-22	287.3800048828125	291.45001220703125	286.82000732421875	288.6600036621094	288.6600036621094	287800
190	2021-04-23	289.57000732421875	293.0899963378906	288.95001220703125	291.3699951171875	291.3699951171875	293400
191	2021-04-26	291.3699951171875	295.1700134277344	289.7699890136719	291.1400146484375	291.1400146484375	273600
192	2021-04-27	290.9800109863281	291.0	288.3900146484375	289.7799987792969	289.7799987792969	247200
193	2021-04-28	290.0899963378906	293.8399963378906	290.0899963378906	292.8399963378906	292.8399963378906	217000
194	2021-04-29	295.3599853515625	295.3599853515625	285.6499938964844	287.739990234375	287.739990234375	360300
195	2021-04-30	286.04998779296875	288.79998779296875	283.67999267578125	287.7200012207031	287.7200012207031	477200
196	2021-05-03	289.760009765625	294.4800109863281	288.7799987792969	293.44000244140625	293.44000244140625	670200
197	2021-05-04	291.6499938964844	293.5799865722656	287.2099914550781	292.92999267578125	292.92999267578125	854000
198	2021-05-05	295.0899963378906	295.19000244140625	288.6600036621094	289.0400085449219	289.0400085449219	554600
199	2021-05-06	286.8699951171875	289.05999755859375	274.9599914550781	286.45001220703125	286.45001220703125	862800
200	2021-05-07	286.1400146484375	290.1400146484375	284.19000244140625	285.6600036621094	285.6600036621094	528200
201	2021-05-10	285.8800048828125	288.25	283.1000061035156	283.19000244140625	283.19000244140625	499800
202	2021-05-11	280.07000732421875	281.1099853515625	274.6600036621094	277.9100036621094	277.9100036621094	1073700
203	2021-05-12	277.1099853515625	278.7699890136719	267.8399963378906	268.0199890136719	268.0199890136719	1345100
204	2021-05-13	268.5	271.8500061035156	267.0299987792969	268.70001220703125	268.70001220703125	511900
205	2021-05-14	270.19000244140625	274.8800048828125	270.1199951171875	272.92999267578125	272.92999267578125	349800
206	2021-05-17	271.6099853515625	272.4599914550781	268.79998779296875	272.07000732421875	272.07000732421875	287100
207	2021-05-18	271.67999267578125	273.75	268.6499938964844	268.8999938964844	268.8999938964844	488200
208	2021-05-19	264.9800109863281	272.5199890136719	264.3900146484375	272.0799865722656	272.0799865722656	652200
209	2021-05-20	272.67999267578125	275.8999938964844	272.1199951171875	274.4200134277344	274.4200134277344	355900
210	2021-05-21	276.4700012207031	277.0299987792969	270.8699951171875	271.7300109863281	271.7300109863281	327900
211	2021-05-24	273.5799865722656	275.2099914550781	272.54998779296875	273.0199890136719	273.0199890136719	272100
212	2021-05-25	273.8800048828125	274.67999267578125	271.8500061035156	272.20001220703125	272.20001220703125	345100
213	2021-05-26	271.5799865722656	273.0799865722656	270.260009765625	271.3599853515625	271.3599853515625	347800
214	2021-05-27	271.9800109863281	274.95001220703125	270.8500061035156	274.2900085449219	274.2900085449219	1045100
215	2021-05-28	275.6400146484375	276.3900146484375	273.0899963378906	274.44000244140625	274.44000244140625	372000
216	2021-06-01	277.1700134277344	278.42999267578125	276.010009765625	276.6000061035156	276.6000061035156	372000
217	2021-06-02	279.3699951171875	281.0899963378906	277.9700012207031	278.45001220703125	278.45001220703125	316800
218	2021-06-03	275.80999755859375	277.760009765625	274.1000061035156	277.2900085449219	277.2900085449219	249600
219	2021-06-04	278.5299987792969	278.75	275.510009765625	277.0	277.0	208900
220	2021-06-07	276.7699890136719	278.4100036621094	271.5	272.510009765625	272.510009765625	333500
221	2021-06-08	272.79998779296875	272.94000244140625	270.489990234375	271.42999267578125	271.42999267578125	404800
222	2021-06-09	272.7900085449219	273.5400085449219	271.2200012207031	271.2300109863281	271.2300109863281	215700
223	2021-06-10	272.7900085449219	272.7900085449219	270.05999755859375	271.4200134277344	271.4200134277344	330000
224	2021-06-11	273.3900146484375	273.44000244140625	271.6300048828125	271.8800048828125	271.8800048828125	293000
225	2021-06-14	271.8500061035156	271.8500061035156	268.92999267578125	270.04998779296875	270.04998779296875	550200
226	2021-06-15	270.2300109863281	273.8399963378906	269.1300048828125	272.7099914550781	272.7099914550781	627000
227	2021-06-16	272.239990234375	273.2699890136719	265.7699890136719	266.19000244140625	266.19000244140625	833100
228	2021-06-17	265.7900085449219	268.5	262.989990234375	263.0	263.0	990900
229	2021-06-18	260.4599914550781	262.80999755859375	259.0299987792969	260.0	260.0	980000
230	2021-06-21	261.1000061035156	266.7200012207031	261.1000061035156	263.0	263.0	2437800
231	2021-06-22	263.9800109863281	264.6099853515625	259.75	262.20001220703125	262.20001220703125	1424000
232	2021-06-23	262.6099853515625	262.9700012207031	255.14999389648438	255.1999969482422	255.1999969482422	949700
233	2021-06-24	257.57000732421875	257.57000732421875	254.8000030517578	256.6300048828125	256.6300048828125	1329900
234	2021-06-25	257.1700134277344	263.989990234375	256.489990234375	262.3399963378906	262.3399963378906	3339500
235	2021-06-28	262.989990234375	262.989990234375	253.24000549316406	255.0800018310547	255.0800018310547	660500
236	2021-06-29	256.5	256.8900146484375	253.0	253.5500030517578	253.5500030517578	763600
237	2021-06-30	253.22999572753906	257.9100036621094	252.8300018310547	256.05999755859375	256.05999755859375	1344400
238	2021-07-01	257.510009765625	258.9100036621094	255.64999389648438	256.510009765625	256.510009765625	1050500
239	2021-07-02	257.6499938964844	260.9700012207031	257.25	259.5	259.5	1325700
240	2021-07-06	259.3299865722656	260.489990234375	254.4600067138672	256.4599914550781	256.4599914550781	1165800
241	2021-07-07	256.8800048828125	258.4200134277344	252.39999389648438	256.69000244140625	256.69000244140625	694700
242	2021-07-08	253.3699951171875	254.86000061035156	250.3699951171875	250.97000122070312	250.97000122070312	708700
243	2021-07-09	253.3300018310547	254.25	252.32000732421875	253.02999877929688	253.02999877929688	573300
244	2021-07-12	251.11000061035156	255.2899932861328	250.63999938964844	253.0	253.0	741300
245	2021-07-13	251.88999938964844	253.72999572753906	250.8800048828125	251.30999755859375	251.30999755859375	567900
246	2021-07-14	252.9600067138672	258.57000732421875	252.5800018310547	256.7300109863281	256.7300109863281	1194900
247	2021-07-15	254.49000549316406	257.8699951171875	254.25999450683594	256.80999755859375	256.80999755859375	453300
248	2021-07-16	258.6600036621094	258.6600036621094	254.58999633789062	255.17999267578125	255.17999267578125	441500
249	2021-07-19	251.0	251.99000549316406	242.3800048828125	245.60000610351562	245.60000610351562	1083000
250	2021-07-20	246.6300048828125	252.72999572753906	246.6300048828125	250.58999633789062	250.58999633789062	407700
251	2021-07-21	252.67999267578125	256.1400146484375	251.89999389648438	254.8300018310547	254.8300018310547	581600
252	2021-07-22	255.67999267578125	256.54998779296875	251.24000549316406	254.19000244140625	254.19000244140625	498900
253	2021-07-23	256.510009765625	259.9599914550781	255.47000122070312	257.0799865722656	257.0799865722656	557800
254	2021-07-26	256.6700134277344	257.4599914550781	255.52999877929688	256.54998779296875	256.54998779296875	391600
255	2021-07-27	254.75999450683594	259.6099853515625	254.47000122070312	256.94000244140625	256.94000244140625	424600
256	2021-07-28	257.9800109863281	259.1600036621094	255.02000427246094	256.7900085449219	256.7900085449219	584800
257	2021-07-29	256.79998779296875	263.2099914550781	256.79998779296875	259.9800109863281	259.9800109863281	506300
258	2021-07-30	256.1499938964844	260.79998779296875	256.1499938964844	258.2200012207031	258.2200012207031	453000
259	2021-08-02	260.2699890136719	261.8900146484375	253.58999633789062	253.97999572753906	253.97999572753906	503800
260	2021-08-03	255.8300018310547	255.8300018310547	245.94000244140625	251.2899932861328	251.2899932861328	615700
261	2021-08-04	249.63999938964844	251.3000030517578	245.7899932861328	247.60000610351562	247.60000610351562	712200
262	2021-08-05	259.8900146484375	265.0	254.30999755859375	260.7900085449219	260.7900085449219	1052900
263	2021-08-06	261.0799865722656	268.19000244140625	259.9800109863281	267.04998779296875	267.04998779296875	821800
264	2021-08-09	265.30999755859375	265.8800048828125	261.989990234375	262.2699890136719	262.2699890136719	976300
265	2021-08-10	261.4100036621094	265.1700134277344	260.05999755859375	263.6099853515625	263.6099853515625	979700
266	2021-08-11	243.22000122070312	258.5199890136719	240.1699981689453	257.8599853515625	257.8599853515625	1869700
267	2021-08-12	256.8900146484375	261.2900085449219	253.2899932861328	259.0	259.0	971800
268	2021-08-13	259.4800109863281	265.239990234375	258.239990234375	262.489990234375	262.489990234375	765100
269	2021-08-16	260.6400146484375	262.07000732421875	257.32000732421875	261.1199951171875	261.1199951171875	536300
270	2021-08-17	259.3999938964844	262.010009765625	256.9599914550781	261.3999938964844	261.3999938964844	527000
271	2021-08-18	261.07000732421875	264.32000732421875	258.3999938964844	258.4599914550781	258.4599914550781	520400
272	2021-08-19	256.29998779296875	258.3500061035156	252.88999938964844	255.14999389648438	255.14999389648438	556600
273	2021-08-20	254.6699981689453	258.0299987792969	253.3699951171875	257.8299865722656	257.8299865722656	459900
274	2021-08-23	259.6300048828125	261.7799987792969	259.1099853515625	261.2300109863281	261.2300109863281	263200
275	2021-08-24	261.7200012207031	265.6300048828125	261.4100036621094	263.8599853515625	263.8599853515625	606800
276	2021-08-25	263.2699890136719	264.4599914550781	260.79998779296875	262.2900085449219	262.2900085449219	446800
277	2021-08-26	262.260009765625	262.260009765625	256.6700134277344	256.80999755859375	256.80999755859375	369700
278	2021-08-27	257.92999267578125	262.42999267578125	257.30999755859375	261.8399963378906	261.8399963378906	382600
279	2021-08-30	262.9100036621094	262.9100036621094	259.0899963378906	260.0899963378906	260.0899963378906	586600
280	2021-08-31	259.9700012207031	263.489990234375	259.9700012207031	263.2799987792969	263.2799987792969	454700
281	2021-09-01	264.80999755859375	265.95001220703125	263.30999755859375	263.8599853515625	263.8599853515625	289300
282	2021-09-02	264.3999938964844	265.0	261.2799987792969	262.55999755859375	262.55999755859375	295100
283	2021-09-03	261.760009765625	262.67999267578125	260.44000244140625	261.9200134277344	261.9200134277344	339700
284	2021-09-07	261.8699951171875	262.54998779296875	259.7300109863281	260.239990234375	260.239990234375	274400
285	2021-09-08	260.2799987792969	263.8399963378906	259.8399963378906	263.5799865722656	263.5799865722656	319100
286	2021-09-09	263.1499938964844	267.5	262.9599914550781	264.6000061035156	264.6000061035156	316700
287	2021-09-10	266.67999267578125	267.6099853515625	260.5	260.75	260.75	491900
288	2021-09-13	262.8800048828125	264.4200134277344	259.92999267578125	260.010009765625	260.010009765625	553400
289	2021-09-14	260.760009765625	261.6600036621094	253.94000244140625	255.75	255.75	586500
290	2021-09-15	255.61000061035156	259.989990234375	252.97999572753906	259.8299865722656	259.8299865722656	580300
291	2021-09-16	260.1499938964844	262.5	258.17999267578125	261.3800048828125	261.3800048828125	293700
292	2021-09-17	260.8599853515625	260.989990234375	257.2099914550781	258.239990234375	258.239990234375	591400
293	2021-09-20	254.22999572753906	255.52000427246094	251.66000366210938	255.0399932861328	255.0399932861328	302300
294	2021-09-21	256.7900085449219	256.7900085449219	251.17999267578125	252.2899932861328	252.2899932861328	284600
295	2021-09-22	254.83999633789062	257.7099914550781	253.50999450683594	256.8900146484375	256.8900146484375	379300
296	2021-09-23	258.32000732421875	265.1700134277344	258.32000732421875	264.5199890136719	264.5199890136719	456400
297	2021-09-24	264.3900146484375	267.9700012207031	263.75	267.1099853515625	267.1099853515625	385700
298	2021-09-27	268.2699890136719	272.3299865722656	267.9700012207031	270.32000732421875	270.32000732421875	604800
299	2021-09-28	270.0199890136719	272.05999755859375	266.2200012207031	266.760009765625	266.760009765625	463600
300	2021-09-29	266.3999938964844	267.7699890136719	264.67999267578125	265.9200134277344	265.9200134277344	287300
301	2021-09-30	267.3599853515625	267.9800109863281	261.25	261.2699890136719	261.2699890136719	438000
302	2021-10-01	263.45001220703125	269.0299987792969	262.3500061035156	266.70001220703125	266.70001220703125	306400
303	2021-10-04	265.3399963378906	267.4100036621094	261.0799865722656	261.57000732421875	261.57000732421875	316100
304	2021-10-05	261.30999755859375	263.7799987792969	260.0799865722656	260.9200134277344	260.9200134277344	481800
305	2021-10-06	257.0400085449219	261.05999755859375	254.11000061035156	260.7900085449219	260.7900085449219	400000
306	2021-10-07	262.57000732421875	265.54998779296875	262.57000732421875	263.7799987792969	263.7799987792969	387400
307	2021-10-08	263.94000244140625	266.0	262.29998779296875	262.54998779296875	262.54998779296875	306500
308	2021-10-11	262.3900146484375	262.4700012207031	254.9199981689453	254.97000122070312	254.97000122070312	272500
309	2021-10-12	253.9600067138672	256.7799987792969	251.35000610351562	255.14999389648438	255.14999389648438	389900
310	2021-10-13	254.85000610351562	257.9100036621094	251.8800048828125	257.44000244140625	257.44000244140625	616400
311	2021-10-14	260.2900085449219	261.8800048828125	259.1400146484375	261.010009765625	261.010009765625	647200
312	2021-10-15	263.1400146484375	272.7900085449219	262.6400146484375	272.260009765625	272.260009765625	552900
313	2021-10-18	272.2200012207031	272.2200012207031	268.1700134277344	269.07000732421875	269.07000732421875	579800
314	2021-10-19	270.17999267578125	278.3500061035156	269.489990234375	275.4100036621094	275.4100036621094	585700
315	2021-10-20	274.739990234375	275.6300048828125	271.95001220703125	274.8800048828125	274.8800048828125	237600
316	2021-10-21	273.95001220703125	278.05999755859375	272.1099853515625	277.3399963378906	277.3399963378906	370700
317	2021-10-22	278.8900146484375	280.3500061035156	275.54998779296875	277.32000732421875	277.32000732421875	266500
318	2021-10-25	278.30999755859375	281.6099853515625	277.1099853515625	280.9700012207031	280.9700012207031	352800
319	2021-10-26	281.79998779296875	282.0199890136719	275.55999755859375	275.6300048828125	275.6300048828125	404600
320	2021-10-27	275.1099853515625	275.1099853515625	260.6099853515625	262.7099914550781	262.7099914550781	944500
321	2021-10-28	263.1499938964844	263.1499938964844	249.5500030517578	252.22999572753906	252.22999572753906	853700
322	2021-10-29	251.30999755859375	253.86000061035156	246.25	247.41000366210938	247.41000366210938	831600
323	2021-11-01	247.8699951171875	252.49000549316406	247.3699951171875	250.22000122070312	250.22000122070312	491000
324	2021-11-02	248.66000366210938	249.63999938964844	241.7100067138672	242.25	242.25	657900
325	2021-11-03	241.00999450683594	242.9199981689453	238.8000030517578	241.97000122070312	241.97000122070312	722900
326	2021-11-04	241.6300048828125	253.99000549316406	237.69000244140625	241.75	241.75	1262400
327	2021-11-05	246.64999389648438	249.36000061035156	243.00999450683594	244.75999450683594	244.75999450683594	812100
328	2021-11-08	244.13999938964844	248.2899932861328	244.13999938964844	247.38999938964844	247.38999938964844	609900
329	2021-11-09	245.72999572753906	246.99000549316406	243.60000610351562	244.0800018310547	244.0800018310547	474400
330	2021-11-10	243.75999450683594	247.19000244140625	243.4499969482422	243.75999450683594	243.75999450683594	501200
331	2021-11-11	244.5	245.32000732421875	238.44000244140625	239.0399932861328	239.0399932861328	665200
332	2021-11-12	239.89999389648438	245.3699951171875	239.89999389648438	241.52000427246094	241.52000427246094	905200
333	2021-11-15	243.89999389648438	245.14999389648438	240.6300048828125	241.63999938964844	241.63999938964844	744300
334	2021-11-16	241.9199981689453	242.36000061035156	236.3000030517578	237.27000427246094	237.27000427246094	580400
335	2021-11-17	235.97999572753906	236.0800018310547	230.3000030517578	231.2100067138672	231.2100067138672	541300
336	2021-11-18	231.4199981689453	231.4199981689453	224.77999877929688	227.2899932861328	227.2899932861328	780600
337	2021-11-19	227.0	230.32000732421875	225.6999969482422	227.6699981689453	227.6699981689453	744800
338	2021-11-22	228.19000244140625	228.52999877929688	223.64999389648438	223.94000244140625	223.94000244140625	695200
339	2021-11-23	223.94000244140625	227.11000061035156	223.72999572753906	226.17999267578125	226.17999267578125	779600
340	2021-11-24	224.5500030517578	230.9499969482422	224.5399932861328	228.27000427246094	228.27000427246094	600300
341	2021-11-26	222.1300048828125	224.4199981689453	214.75999450683594	215.14999389648438	215.14999389648438	558000
342	2021-11-29	217.67999267578125	217.67999267578125	211.35000610351562	212.97999572753906	212.97999572753906	740700
343	2021-11-30	210.66000366210938	213.97000122070312	205.99000549316406	207.1300048828125	207.1300048828125	657600
344	2021-12-01	211.24000549316406	211.77999877929688	200.77999877929688	200.8300018310547	200.8300018310547	672400
345	2021-12-02	203.0399932861328	209.39999389648438	201.02000427246094	207.8699951171875	207.8699951171875	954800
346	2021-12-03	208.5800018310547	208.5800018310547	203.60000610351562	208.07000732421875	208.07000732421875	665600