Volt/voltron/data/FTV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	60.77824401855469	60.77824401855469	59.29706954956055	59.41422653198242	59.07106018066406	2211109
3	2020-07-27	59.59832763671875	60.368202209472656	59.43514633178711	60.167362213134766	59.81985092163086	2539734
4	2020-07-28	59.94142150878906	60.050209045410156	59.38075256347656	59.4393310546875	59.09602355957031	2526589
5	2020-07-29	61.37238311767578	61.89958190917969	60.878662109375	61.58995819091797	61.23422622680664	4518295
6	2020-07-30	60.669456481933594	60.878662109375	59.93305587768555	60.38493728637695	60.036163330078125	3320069
7	2020-07-31	60.13389205932617	60.13389205932617	58.37656784057617	58.73640060424805	58.39714813232422	3474702
8	2020-08-03	59.00418472290039	59.1046028137207	58.00836944580078	58.209205627441406	57.87300491333008	4481489
9	2020-08-04	58.108787536621094	58.56903839111328	57.82426834106445	58.13389205932617	57.798118591308594	3714777
10	2020-08-05	58.59414291381836	59.205020904541016	58.03347396850586	58.59414291381836	58.255714416503906	4757654
11	2020-08-06	58.41004180908203	59.42259216308594	58.37238311767578	59.16318130493164	58.82146453857422	3819579
12	2020-08-07	59.14644241333008	60.50627517700195	58.878662109375	60.44351577758789	60.094398498535156	2697952
13	2020-08-10	60.5439338684082	60.69456100463867	60.00418472290039	60.13389205932617	59.78657150268555	5260510
14	2020-08-11	60.94560623168945	61.6652717590332	60.761505126953125	61.472801208496094	61.11774444580078	9803422
15	2020-08-12	61.924686431884766	62.761505126953125	61.02928924560547	62.71129608154297	62.349082946777344	3512225
16	2020-08-13	62.05857849121094	62.241004943847656	61.26359939575195	61.73221969604492	61.37566375732422	1972706
17	2020-08-14	61.50627517700195	62.28451919555664	61.38493728637695	61.57322311401367	61.21758270263672	1153414
18	2020-08-17	61.548118591308594	61.891212463378906	61.05439376831055	61.489540100097656	61.13439178466797	2192945
19	2020-08-18	61.271968841552734	61.4393310546875	60.19247055053711	60.3179931640625	59.969608306884766	2121603
20	2020-08-19	60.50209045410156	60.53556442260742	59.61506271362305	59.757320404052734	59.412174224853516	2467795
21	2020-08-20	59.121337890625	60.234310150146484	59.05439376831055	60.15899658203125	59.81153106689453	1738845
22	2020-08-21	60.30962371826172	60.53556442260742	59.355648040771484	60.0167350769043	59.67008590698242	1886547
23	2020-08-24	60.393306732177734	60.66108703613281	59.80752944946289	60.25104522705078	59.903045654296875	1951555
24	2020-08-25	60.368202209472656	60.510459899902344	58.887027740478516	59.03765869140625	58.69667053222656	5197772
25	2020-08-26	59.121337890625	59.6711311340332	58.518829345703125	59.41422653198242	59.07106018066406	3947205
26	2020-08-27	59.69874572753906	60.041839599609375	59.25104522705078	59.28033447265625	58.99610900878906	4062881
27	2020-08-28	59.38075256347656	61.05439376831055	58.87029266357422	60.94560623168945	60.65339279174805	3541502
28	2020-08-31	60.71129608154297	61.02928924560547	60.087867736816406	60.34309768676758	60.053775787353516	1961115
29	2020-09-01	60.0	62.08451843261719	59.96652603149414	61.58158874511719	61.28632736206055	3373963
30	2020-09-02	61.70711135864258	62.49372482299805	61.22175598144531	62.200836181640625	61.90260696411133	2551923
31	2020-09-03	62.41004180908203	62.61924743652344	60.887027740478516	61.33891296386719	61.04481887817383	2853660
32	2020-09-04	62.17573165893555	62.803348541259766	61.74058532714844	62.10041809082031	61.802669525146484	4111398
33	2020-09-08	61.90795135498047	62.485355377197266	61.079498291015625	61.631797790527344	61.336299896240234	4918381
34	2020-09-09	62.2259407043457	63.765689849853516	61.631797790527344	63.31380844116211	63.0102424621582	5517793
35	2020-09-10	63.765689849853516	64.6945571899414	63.58995819091797	63.97489547729492	63.668155670166016	5897086
36	2020-09-11	64.2092056274414	65.17154693603516	63.832637786865234	64.74476623535156	64.4343490600586	3996080
37	2020-09-14	65.27196502685547	65.84100341796875	64.78661346435547	64.96234130859375	64.65087127685547	3483067
38	2020-09-15	65.14644622802734	65.74058532714844	64.39330291748047	64.60250854492188	64.29276275634766	2738104
39	2020-09-16	64.82845306396484	65.3514633178711	64.02510833740234	64.3514633178711	64.04292297363281	6061757
40	2020-09-17	63.62343215942383	65.35565185546875	63.30543899536133	64.81171417236328	64.50096130371094	5738868
41	2020-09-18	64.5606689453125	65.25523376464844	63.112972259521484	63.42259216308594	63.11850357055664	12827847
42	2020-09-21	62.18410110473633	62.69456100463867	59.59832763671875	60.5606689453125	60.270301818847656	4687985
43	2020-09-22	60.485355377197266	61.079498291015625	60.05857849121094	60.90376663208008	60.611759185791016	3956167
44	2020-09-23	60.73640060424805	61.58158874511719	59.958160400390625	60.0	59.71232223510742	2460266
45	2020-09-24	59.81589889526367	61.364017486572266	59.389122009277344	60.87029266357422	60.57844161987305	3400970
46	2020-09-25	60.37656784057617	62.11715316772461	60.12552261352539	62.06694412231445	61.76935958862305	2885089
47	2020-09-28	63.42259216308594	64.0753173828125	62.80752944946289	63.37238311767578	63.06853485107422	2297268
48	2020-09-29	63.40585708618164	64.38493347167969	62.99581527709961	63.7740592956543	63.46828842163086	3811811
49	2020-09-30	64.18409729003906	64.71966552734375	63.25104522705078	63.7740592956543	63.46828842163086	3110466
50	2020-10-01	64.30125427246094	64.46025085449219	62.58577346801758	63.046024322509766	62.74374008178711	2626371
51	2020-10-02	62.37656784057617	65.74895477294922	62.326358795166016	64.7698745727539	64.4593276977539	2358213
52	2020-10-05	65.87447357177734	66.2301254272461	65.12970733642578	66.15899658203125	65.84178161621094	3804761
53	2020-10-06	66.86192321777344	67.48535919189453	65.61506652832031	65.81590270996094	65.50033569335938	3007935
54	2020-10-07	66.3179931640625	68.18409729003906	66.3179931640625	67.81590270996094	67.4907455444336	4009584
55	2020-10-08	68.17573547363281	68.71966552734375	67.60250854492188	68.44351196289062	68.1153564453125	3691953
56	2020-10-09	70.0	71.0199966430664	69.30000305175781	69.81999969482422	69.48523712158203	13655600
57	2020-10-12	69.75	69.98999786376953	67.55999755859375	67.69999694824219	67.37541198730469	4226200
58	2020-10-13	66.77999877929688	67.79000091552734	66.16999816894531	66.41999816894531	66.1015396118164	2862200
59	2020-10-14	66.2300033569336	67.12000274658203	66.0199966430664	67.0	66.67876434326172	2311200
60	2020-10-15	66.4000015258789	67.6500015258789	66.06999969482422	67.41999816894531	67.09674072265625	1414900
61	2020-10-16	67.69999694824219	67.83999633789062	67.0199966430664	67.13999938964844	66.8180923461914	1961200
62	2020-10-19	67.0999984741211	67.24500274658203	65.52999877929688	65.7699966430664	65.45465850830078	1633600
63	2020-10-20	66.30000305175781	66.65499877929688	65.55000305175781	65.88999938964844	65.57408142089844	2143600
64	2020-10-21	66.16000366210938	66.58000183105469	65.61000061035156	65.81999969482422	65.5044174194336	2056400
65	2020-10-22	66.27999877929688	66.80999755859375	65.9800033569336	66.5199966430664	66.20105743408203	2255100
66	2020-10-23	66.95999908447266	67.33999633789062	66.33999633789062	66.5	66.18115234375	2774000
67	2020-10-26	65.79000091552734	65.81999969482422	63.790000915527344	64.5199966430664	64.21064758300781	1699200
68	2020-10-27	64.37000274658203	64.41000366210938	63.22999954223633	63.650001525878906	63.34482192993164	1868400
69	2020-10-28	63.040000915527344	63.16699981689453	61.09000015258789	61.810001373291016	61.51364517211914	3424200
70	2020-10-29	61.47999954223633	62.83000183105469	60.81999969482422	62.27000045776367	61.971435546875	1876400
71	2020-10-30	62.220001220703125	62.439998626708984	60.8849983215332	61.599998474121094	61.304649353027344	2682200
72	2020-11-02	62.540000915527344	63.58000183105469	62.38999938964844	63.31999969482422	63.01640701293945	2873400
73	2020-11-03	64.11000061035156	65.5999984741211	63.369998931884766	64.98999786376953	64.67839813232422	1604400
74	2020-11-04	64.48999786376953	65.1500015258789	63.040000915527344	64.62000274658203	64.31016540527344	1819700
75	2020-11-05	66.0199966430664	68.56999969482422	65.68000030517578	67.94999694824219	67.62420654296875	3190100
76	2020-11-06	67.98999786376953	68.80999755859375	67.42500305175781	68.37000274658203	68.04219818115234	1828000
77	2020-11-09	72.12999725341797	74.25499725341797	70.26499938964844	70.33000183105469	69.99279022216797	1916400
78	2020-11-10	70.62999725341797	70.91000366210938	69.70999908447266	69.80000305175781	69.46533203125	2504500
79	2020-11-11	70.51000213623047	70.69000244140625	68.9749984741211	70.0	69.66436767578125	1782200
80	2020-11-12	69.25	70.05999755859375	68.98500061035156	69.51000213623047	69.17672729492188	1400400
81	2020-11-13	70.1500015258789	71.2699966430664	70.08999633789062	70.94999694824219	70.60981750488281	1690800
82	2020-11-16	72.01000213623047	72.26000213623047	70.83000183105469	72.16000366210938	71.81401824951172	2468700
83	2020-11-17	71.4000015258789	71.98999786376953	70.18000030517578	71.6500015258789	71.30646514892578	1315400
84	2020-11-18	71.75	72.16000366210938	70.9800033569336	70.98999786376953	70.64962005615234	1150400
85	2020-11-19	70.94999694824219	71.37999725341797	69.81999969482422	71.33000183105469	70.98799896240234	1153500
86	2020-11-20	71.55999755859375	71.7699966430664	70.95999908447266	71.31999969482422	70.9780502319336	1549800
87	2020-11-23	71.9800033569336	72.2699966430664	71.45999908447266	71.68000030517578	71.3363265991211	1178900
88	2020-11-24	72.43000030517578	73.0999984741211	71.8550033569336	73.0	72.64999389648438	2190900
89	2020-11-25	72.87999725341797	72.87999725341797	71.56999969482422	71.87000274658203	71.59406280517578	1576400
90	2020-11-27	71.98999786376953	72.11000061035156	71.25	71.43000030517578	71.15575408935547	672800
91	2020-11-30	69.56999969482422	70.55000305175781	69.2249984741211	70.12999725341797	69.86074829101562	2266500
92	2020-12-01	70.7699966430664	71.69499969482422	70.44000244140625	70.55000305175781	70.27913665771484	2313800
93	2020-12-02	70.25	70.44999694824219	69.12000274658203	69.6500015258789	69.3825912475586	1679600
94	2020-12-03	69.51000213623047	70.43000030517578	68.66999816894531	68.83000183105469	68.56574249267578	3171300
95	2020-12-04	70.01000213623047	71.69999694824219	69.77999877929688	71.27999877929688	71.0063247680664	3793900
96	2020-12-07	71.5199966430664	71.56500244140625	69.30999755859375	69.38999938964844	69.12358093261719	2092800
97	2020-12-08	68.91999816894531	69.20999908447266	68.36000061035156	68.4000015258789	68.13738250732422	3443800
98	2020-12-09	68.72000122070312	69.77999877929688	68.41000366210938	69.63999938964844	69.37261962890625	3363900
99	2020-12-10	68.94000244140625	70.1500015258789	68.62999725341797	68.93000030517578	68.66535186767578	1441400
100	2020-12-11	68.37999725341797	69.06999969482422	68.30000305175781	68.55000305175781	68.28681945800781	1412100
101	2020-12-14	69.25	69.58000183105469	68.2300033569336	68.26000213623047	67.9979248046875	1762300
102	2020-12-15	68.8499984741211	69.80999755859375	67.97000122070312	69.4000015258789	69.13355255126953	1674900
103	2020-12-16	69.58000183105469	69.73999786376953	68.68000030517578	68.91999816894531	68.65538787841797	1460700
104	2020-12-17	69.3499984741211	69.73999786376953	68.7699966430664	69.33000183105469	69.06381225585938	1487300
105	2020-12-18	69.5199966430664	70.0999984741211	69.18000030517578	69.83000183105469	69.56189727783203	2880600
106	2020-12-21	68.55000305175781	70.0199966430664	68.52999877929688	69.80999755859375	69.5419692993164	1712900
107	2020-12-22	69.38999938964844	69.91999816894531	68.26000213623047	68.45999908447266	68.19715881347656	2536900
108	2020-12-23	69.05999755859375	69.6500015258789	68.19000244140625	69.3499984741211	69.08373260498047	2184500
109	2020-12-24	69.80999755859375	69.83000183105469	68.9000015258789	69.63999938964844	69.37261962890625	412100
110	2020-12-28	70.12999725341797	70.62000274658203	68.7300033569336	68.97000122070312	68.70520782470703	1022300
111	2020-12-29	69.37000274658203	69.55999755859375	67.94999694824219	68.37000274658203	68.10750579833984	838600
112	2020-12-30	68.62999725341797	69.77999877929688	68.62999725341797	69.56999969482422	69.30289459228516	987400
113	2020-12-31	69.38999938964844	70.93000030517578	69.04000091552734	70.81999969482422	70.548095703125	1404600
114	2021-01-04	71.0	71.18000030517578	68.66000366210938	68.80999755859375	68.54580688476562	2233000
115	2021-01-05	68.87000274658203	69.54499816894531	68.08999633789062	68.5	68.23699951171875	2591800
116	2021-01-06	69.27999877929688	71.37999725341797	69.01000213623047	71.06999969482422	70.79713439941406	3680400
117	2021-01-07	71.54000091552734	72.83999633789062	70.91999816894531	72.55000305175781	72.27145385742188	2120700
118	2021-01-08	72.80999755859375	73.41000366210938	72.05000305175781	72.58000183105469	72.30133819580078	1730100
119	2021-01-11	71.80000305175781	72.29000091552734	70.91000366210938	71.08999633789062	70.81705474853516	1251100
120	2021-01-12	71.22000122070312	71.55000305175781	70.4000015258789	71.08999633789062	70.81705474853516	1446400
121	2021-01-13	71.20999908447266	71.68000030517578	69.93000030517578	70.19999694824219	69.93047332763672	1259600
122	2021-01-14	70.61000061035156	71.0999984741211	69.72000122070312	70.52999877929688	70.25920867919922	2028900
123	2021-01-15	70.1500015258789	70.54499816894531	69.33000183105469	70.22000122070312	69.95040130615234	1283100
124	2021-01-19	70.83999633789062	71.12000274658203	70.01000213623047	70.37999725341797	70.10978698730469	2621800
125	2021-01-20	70.33999633789062	70.9000015258789	70.0	70.19999694824219	69.93047332763672	2237300
126	2021-01-21	70.19999694824219	70.72000122070312	69.80000305175781	70.05999755859375	69.79100799560547	1487500
127	2021-01-22	69.93000030517578	70.05000305175781	68.69000244140625	69.31999969482422	69.0538558959961	1619200
128	2021-01-25	68.80000305175781	69.0	67.75	67.86000061035156	67.59945678710938	1665300
129	2021-01-26	68.0	68.4000015258789	66.94999694824219	67.0	66.74276733398438	2182800
130	2021-01-27	66.13999938964844	66.37999725341797	64.58000183105469	66.13999938964844	65.88607025146484	3495200
131	2021-01-28	67.08000183105469	67.81999969482422	66.19999694824219	66.79000091552734	66.5335693359375	1616000
132	2021-01-29	66.4800033569336	67.0999984741211	65.44999694824219	66.08000183105469	65.8262939453125	1715500
133	2021-02-01	66.4800033569336	66.91000366210938	66.0999984741211	66.62999725341797	66.37418365478516	1533000
134	2021-02-02	67.04000091552734	67.37000274658203	66.08000183105469	66.56999969482422	66.31441497802734	2290900
135	2021-02-03	66.48999786376953	66.83000183105469	65.87999725341797	66.25	65.99564361572266	2225400
136	2021-02-04	66.18000030517578	66.66999816894531	66.0	66.08000183105469	65.8262939453125	3336600
137	2021-02-05	67.70999908447266	70.02999877929688	67.70999908447266	68.9000015258789	68.63546752929688	6169700
138	2021-02-08	69.04000091552734	69.33000183105469	66.98999786376953	67.68000030517578	67.4201431274414	4496600
139	2021-02-09	67.75	68.5999984741211	67.33000183105469	68.23999786376953	67.9780044555664	1982300
140	2021-02-10	69.0	70.7699966430664	68.4800033569336	70.23999786376953	69.97032165527344	2690000
141	2021-02-11	70.61000061035156	71.43000030517578	69.58999633789062	70.52999877929688	70.25920867919922	2377800
142	2021-02-12	70.30000305175781	71.63999938964844	70.06999969482422	71.5199966430664	71.24540710449219	1501700
143	2021-02-16	71.26000213623047	71.88999938964844	69.66000366210938	69.80000305175781	69.5320053100586	2175600
144	2021-02-17	68.7300033569336	69.1500015258789	66.83999633789062	67.5999984741211	67.3404541015625	3344800
145	2021-02-18	67.19999694824219	67.69000244140625	66.07499694824219	66.69000244140625	66.43394470214844	3191500
146	2021-02-19	67.04000091552734	67.86000061035156	67.0	67.19000244140625	66.93203735351562	1740600
147	2021-02-22	66.54000091552734	67.94000244140625	66.29000091552734	67.08999633789062	66.83240509033203	2179000
148	2021-02-23	67.2300033569336	67.55999755859375	66.0	67.44000244140625	67.18107604980469	2863300
149	2021-02-24	67.5	68.41999816894531	67.19000244140625	67.63999938964844	67.38030242919922	2419500
150	2021-02-25	67.37999725341797	67.7300033569336	65.86000061035156	66.30999755859375	66.12384796142578	2040300
151	2021-02-26	66.52999877929688	66.62000274658203	65.5999984741211	65.81999969482422	65.63521575927734	2250200
152	2021-03-01	66.73999786376953	68.69499969482422	66.62000274658203	67.9800033569336	67.78915405273438	1581500
153	2021-03-02	67.87999725341797	68.19999694824219	67.26699829101562	68.08999633789062	67.89884185791016	1430700
154	2021-03-03	67.94999694824219	68.44000244140625	67.69000244140625	67.7300033569336	67.53986358642578	1628200
155	2021-03-04	67.72000122070312	68.06999969482422	65.66999816894531	66.44999694824219	66.26344299316406	1441300
156	2021-03-05	67.05999755859375	67.26000213623047	65.0	67.12000274658203	66.93157196044922	2353600
157	2021-03-08	67.62000274658203	70.0	66.9800033569336	68.83999633789062	68.64673614501953	2176400
158	2021-03-09	69.2300033569336	70.08000183105469	68.62999725341797	69.19999694824219	69.00572967529297	4557700
159	2021-03-10	69.3499984741211	70.02999877929688	69.0	69.45999908447266	69.26499938964844	2103900
160	2021-03-11	69.5199966430664	69.94999694824219	67.8499984741211	68.18000030517578	67.98859405517578	3463300
161	2021-03-12	68.0199966430664	68.19999694824219	66.94000244140625	67.58999633789062	67.4002456665039	3531400
162	2021-03-15	67.4800033569336	68.80000305175781	66.16999816894531	68.73999786376953	68.54701232910156	2852900
163	2021-03-16	68.7699966430664	68.94000244140625	66.83000183105469	66.88999938964844	66.70221710205078	2162100
164	2021-03-17	66.93000030517578	68.05000305175781	66.41000366210938	67.4800033569336	67.29056549072266	1809300
165	2021-03-18	67.52999877929688	68.62999725341797	67.4800033569336	68.13999938964844	67.94871520996094	1775500
166	2021-03-19	67.80000305175781	68.19000244140625	67.44000244140625	67.68000030517578	67.489990234375	3136500
167	2021-03-22	67.55000305175781	68.30000305175781	66.47000122070312	68.20999908447266	68.01850891113281	1969900
168	2021-03-23	67.8499984741211	68.94000244140625	67.33000183105469	67.69999694824219	67.50994110107422	1741000
169	2021-03-24	68.22000122070312	69.83999633789062	68.07499694824219	69.26000213623047	69.06556701660156	1541700
170	2021-03-25	69.54000091552734	70.44999694824219	68.5009994506836	70.2300033569336	70.0328369140625	1836200
171	2021-03-26	70.55000305175781	71.38999938964844	70.11000061035156	71.26000213623047	71.05995178222656	2173500
172	2021-03-29	71.01000213623047	71.30000305175781	70.02999877929688	70.41999816894531	70.22230529785156	1510500
173	2021-03-30	70.41000366210938	72.05999755859375	70.41000366210938	71.41000366210938	71.20953369140625	2379800
174	2021-03-31	71.19999694824219	71.75	70.61000061035156	70.63999938964844	70.44168853759766	2969200
175	2021-04-01	71.43000030517578	71.43000030517578	69.41999816894531	70.9000015258789	70.70096588134766	1939000
176	2021-04-05	71.55999755859375	72.47000122070312	71.26000213623047	71.94000244140625	71.738037109375	2076000
177	2021-04-06	71.80999755859375	72.30999755859375	70.87999725341797	71.19999694824219	71.00011444091797	2188600
178	2021-04-07	71.1500015258789	71.98999786376953	70.93000030517578	71.4000015258789	71.19955444335938	1812500
179	2021-04-08	71.2699966430664	71.44999694824219	70.2300033569336	70.25	70.05278015136719	2995700
180	2021-04-09	70.43000030517578	71.08000183105469	69.94999694824219	70.95999908447266	70.76078796386719	2996700
181	2021-04-12	71.22000122070312	73.6500015258789	70.94999694824219	73.55999755859375	73.35348510742188	2052700
182	2021-04-13	73.26000213623047	73.44999694824219	72.58999633789062	72.97000122070312	72.76515197753906	1960300
183	2021-04-14	72.9000015258789	73.20999908447266	72.05999755859375	72.37000274658203	72.16683197021484	1331800
184	2021-04-15	72.44000244140625	72.7699966430664	71.87999725341797	72.20999908447266	72.00728607177734	1824300
185	2021-04-16	72.9000015258789	73.26000213623047	71.94499969482422	72.37999725341797	72.17680358886719	2314200
186	2021-04-19	72.12999725341797	72.44499969482422	71.69999694824219	72.3499984741211	72.14688873291016	1391300
187	2021-04-20	72.55000305175781	72.95999908447266	71.86000061035156	72.55999755859375	72.3563003540039	1563600
188	2021-04-21	72.61000061035156	74.19000244140625	72.55000305175781	73.91000366210938	73.7025146484375	2373600
189	2021-04-22	73.7300033569336	74.41300201416016	73.08000183105469	73.5199966430664	73.31359100341797	3049500
190	2021-04-23	73.83000183105469	74.11000061035156	73.58999633789062	73.95999908447266	73.75236511230469	2173800
191	2021-04-26	74.0999984741211	74.30000305175781	73.54000091552734	73.68000030517578	73.47315216064453	1606200
192	2021-04-27	73.5999984741211	74.41999816894531	73.19499969482422	74.19999694824219	73.99169158935547	2099700
193	2021-04-28	74.20999908447266	74.83000183105469	73.91999816894531	74.2300033569336	74.0216064453125	1560600
194	2021-04-29	74.69000244140625	75.0	73.91999816894531	74.86000061035156	74.64984893798828	1358700
195	2021-04-30	72.48500061035156	73.70999908447266	70.70999908447266	70.81999969482422	70.62118530273438	4803100
196	2021-05-03	71.3499984741211	72.37999725341797	70.8499984741211	71.25	71.04997253417969	1913600
197	2021-05-04	71.13999938964844	71.97000122070312	70.93000030517578	71.83999633789062	71.63832092285156	1468300
198	2021-05-05	71.91000366210938	72.11000061035156	71.12999725341797	71.69000244140625	71.48873901367188	1307000
199	2021-05-06	72.11000061035156	72.55999755859375	71.68000030517578	72.44999694824219	72.2466049194336	1113700
200	2021-05-07	72.52999877929688	73.3499984741211	72.12999725341797	72.81999969482422	72.61557006835938	1398400
201	2021-05-10	73.2699966430664	73.92500305175781	71.5999984741211	71.62999725341797	71.42890167236328	3503300
202	2021-05-11	71.44000244140625	71.55500030517578	69.97000122070312	70.1500015258789	69.95306396484375	5750400
203	2021-05-12	70.0	70.51000213623047	68.29000091552734	68.37999725341797	68.18803405761719	2389700
204	2021-05-13	68.55000305175781	69.88999938964844	68.22000122070312	69.47000122070312	69.27497100830078	1502200
205	2021-05-14	69.83000183105469	70.80500030517578	69.70999908447266	70.61000061035156	70.41178131103516	1682900
206	2021-05-17	70.30999755859375	70.87999725341797	69.88999938964844	70.58000183105469	70.38185119628906	1821400
207	2021-05-18	70.62000274658203	71.0199966430664	69.20999908447266	69.23999786376953	69.04561614990234	1852600
208	2021-05-19	68.13999938964844	69.18000030517578	67.44999694824219	69.12000274658203	68.92596435546875	3183900
209	2021-05-20	70.0999984741211	71.02999877929688	70.04000091552734	70.5	70.30208587646484	2125200
210	2021-05-21	71.01000213623047	71.76000213623047	70.88999938964844	71.56999969482422	71.36907196044922	2666900
211	2021-05-24	72.0	72.47000122070312	71.33000183105469	71.95999908447266	71.75798034667969	1864000
212	2021-05-25	71.87999725341797	72.33000183105469	71.56500244140625	71.62999725341797	71.42890167236328	1712900
213	2021-05-26	71.70999908447266	72.16999816894531	71.44000244140625	71.94999694824219	71.74800872802734	1660400
214	2021-05-27	72.43000030517578	72.75499725341797	71.9749984741211	72.2699966430664	72.13729095458984	5931000
215	2021-05-28	72.25	72.81999969482422	72.12999725341797	72.5199966430664	72.38683319091797	1650300
216	2021-06-01	73.06999969482422	73.4800033569336	71.67500305175781	72.19000244140625	72.05744934082031	2688900
217	2021-06-02	72.16000366210938	73.55899810791016	71.97000122070312	73.44000244140625	73.30514526367188	2695800
218	2021-06-03	73.02999877929688	73.88999938964844	72.52999877929688	73.55000305175781	73.41494750976562	2189400
219	2021-06-04	73.7699966430664	73.9800033569336	73.0999984741211	73.45999908447266	73.32511138916016	1553800
220	2021-06-07	73.54000091552734	73.69999694824219	72.0999984741211	72.73999786376953	72.60643005371094	2530700
221	2021-06-08	72.70999908447266	72.7300033569336	71.83000183105469	72.02999877929688	71.8977279663086	2199700
222	2021-06-09	71.91000366210938	71.94000244140625	71.0199966430664	71.06999969482422	70.93949890136719	2289200
223	2021-06-10	71.2300033569336	71.45999908447266	70.20999908447266	70.47000122070312	70.3405990600586	2931700
224	2021-06-11	70.93000030517578	71.48999786376953	70.32499694824219	71.44000244140625	71.3088150024414	2891300
225	2021-06-14	71.44000244140625	71.44000244140625	70.30000305175781	71.11000061035156	70.97942352294922	2997700
226	2021-06-15	71.12000274658203	71.69999694824219	70.79000091552734	71.5199966430664	71.388671875	3437600
227	2021-06-16	71.48999786376953	71.48999786376953	70.12000274658203	70.18000030517578	70.05113220214844	3887600
228	2021-06-17	70.04000091552734	70.31999969482422	68.77999877929688	69.5	69.37238311767578	4626700
229	2021-06-18	68.55999755859375	69.5250015258789	68.4800033569336	68.94999694824219	68.8233871459961	6326500
230	2021-06-21	69.05000305175781	69.7699966430664	68.91999816894531	69.5199966430664	69.39234161376953	3409900
231	2021-06-22	69.4800033569336	69.79000091552734	68.8280029296875	69.58999633789062	69.46221160888672	3255500
232	2021-06-23	69.62999725341797	69.87999725341797	69.0	69.06999969482422	68.94316864013672	2675400
233	2021-06-24	69.25	69.55999755859375	68.80999755859375	69.4800033569336	69.35242462158203	2884200
234	2021-06-25	69.9000015258789	70.37999725341797	69.4800033569336	69.93000030517578	69.80158996582031	4984400
235	2021-06-28	70.16000366210938	70.59500122070312	68.95500183105469	70.20999908447266	70.08106994628906	4240700
236	2021-06-29	70.31999969482422	70.61000061035156	69.62999725341797	70.16999816894531	70.04114532470703	2732000
237	2021-06-30	69.94000244140625	70.48999786376953	69.55000305175781	69.73999786376953	69.61194610595703	4115600
238	2021-07-01	69.88999938964844	70.81500244140625	69.88999938964844	70.58999633789062	70.46037292480469	3083600
239	2021-07-02	70.77999877929688	70.91999816894531	70.44000244140625	70.72000122070312	70.59014129638672	2475600
240	2021-07-06	70.69999694824219	70.69999694824219	69.06999969482422	69.73999786376953	69.61194610595703	4027700
241	2021-07-07	69.58999633789062	70.9800033569336	69.4000015258789	70.69999694824219	70.57017517089844	4748400
242	2021-07-08	69.81500244140625	70.19000244140625	69.25	69.56999969482422	69.44225311279297	3168300
243	2021-07-09	70.41000366210938	71.12000274658203	70.09500122070312	70.68000030517578	70.55020904541016	1665600
244	2021-07-12	70.97000122070312	71.05999755859375	70.06999969482422	70.44999694824219	70.32063293457031	2392400
245	2021-07-13	71.06999969482422	71.56999969482422	70.38999938964844	70.58000183105469	70.45040130615234	3617200
246	2021-07-14	70.98999786376953	71.01000213623047	69.87999725341797	70.7699966430664	70.64004516601562	1560000
247	2021-07-15	70.41999816894531	70.86000061035156	70.20999908447266	70.4000015258789	70.2707290649414	2275500
248	2021-07-16	70.62000274658203	70.8499984741211	69.83999633789062	69.91000366210938	69.7816390991211	1752600
249	2021-07-19	68.77999877929688	69.13999938964844	67.47000122070312	68.37000274658203	68.24446105957031	3292500
250	2021-07-20	68.69000244140625	70.02999877929688	68.55000305175781	69.80000305175781	69.67182922363281	2142400
251	2021-07-21	69.87999725341797	70.33999633789062	69.52999877929688	69.55999755859375	69.4322738647461	2305200
252	2021-07-22	69.75	69.75	68.73999786376953	69.16000366210938	69.03300476074219	2681400
253	2021-07-23	69.58999633789062	69.67500305175781	68.92500305175781	69.30999755859375	69.18273162841797	2623400
254	2021-07-26	69.37000274658203	69.55500030517578	68.43000030517578	68.97000122070312	68.8433609008789	2222100
255	2021-07-27	68.51000213623047	69.0199966430664	67.94999694824219	68.7699966430664	68.64371490478516	4765500
256	2021-07-28	68.94999694824219	69.25	68.38999938964844	68.83999633789062	68.71359252929688	3038000
257	2021-07-29	69.11000061035156	69.54000091552734	68.52999877929688	69.04000091552734	68.91322326660156	4176600
258	2021-07-30	71.91999816894531	72.79000091552734	70.4000015258789	72.66000366210938	72.5265884399414	5504500
259	2021-08-02	73.30000305175781	74.88999938964844	72.97000122070312	73.5	73.36503601074219	5490600
260	2021-08-03	73.66999816894531	74.77999877929688	73.43000030517578	74.56999969482422	74.43307495117188	2521400
261	2021-08-04	74.1500015258789	74.49500274658203	73.5199966430664	73.5999984741211	73.46485137939453	1963400
262	2021-08-05	73.98999786376953	74.18000030517578	73.25499725341797	73.51000213623047	73.3750228881836	2026500
263	2021-08-06	73.69999694824219	74.61000061035156	73.37000274658203	74.48999786376953	74.35321044921875	1813000
264	2021-08-09	74.26000213623047	74.4800033569336	73.8499984741211	74.1500015258789	74.01383972167969	1225000
265	2021-08-10	74.18000030517578	74.81999969482422	73.92500305175781	74.51000213623047	74.37318420410156	1588200
266	2021-08-11	74.63999938964844	75.20999908447266	74.19000244140625	74.9800033569336	74.84232330322266	2130300
267	2021-08-12	75.0	75.82499694824219	74.81999969482422	75.61000061035156	75.47116088867188	2029800
268	2021-08-13	75.95999908447266	76.22000122070312	75.2699966430664	75.95999908447266	75.82051849365234	1350500
269	2021-08-16	75.83999633789062	75.83999633789062	75.2699966430664	75.66000366210938	75.52107238769531	1519500
270	2021-08-17	75.44000244140625	75.44000244140625	74.1500015258789	74.76000213623047	74.62272644042969	1703700
271	2021-08-18	74.30999755859375	74.8499984741211	73.83000183105469	73.91999816894531	73.78426361083984	1859400
272	2021-08-19	73.36000061035156	73.7300033569336	72.83000183105469	73.45999908447266	73.32511138916016	2835800
273	2021-08-20	73.47000122070312	73.93499755859375	73.1500015258789	73.43000030517578	73.295166015625	1942600
274	2021-08-23	73.81999969482422	74.0	73.04000091552734	73.11000061035156	72.97575378417969	1347900
275	2021-08-24	73.30000305175781	74.04000091552734	73.25	73.69999694824219	73.56466674804688	1213400
276	2021-08-25	73.80000305175781	74.41999816894531	73.27999877929688	74.36000061035156	74.22345733642578	1167600
277	2021-08-26	74.08000183105469	74.16999816894531	73.37000274658203	73.45999908447266	73.32511138916016	2111300
278	2021-08-27	73.83999633789062	74.56999969482422	73.73999786376953	74.06999969482422	73.93399047851562	1738900
279	2021-08-30	74.26000213623047	74.72000122070312	73.9800033569336	74.12000274658203	73.98390197753906	1217600
280	2021-08-31	74.06999969482422	74.22000122070312	73.56999969482422	73.87000274658203	73.73435974121094	1818500
281	2021-09-01	74.0199966430664	74.26000213623047	73.29000091552734	73.91000366210938	73.77428436279297	1453300
282	2021-09-02	74.36000061035156	74.95999908447266	74.2300033569336	74.94999694824219	74.8123779296875	1436100
283	2021-09-03	74.8499984741211	75.66999816894531	74.66999816894531	75.5	75.36136627197266	2179900
284	2021-09-07	75.5199966430664	75.83999633789062	73.7249984741211	73.7699966430664	73.63453674316406	2209700
285	2021-09-08	73.52999877929688	74.3499984741211	73.25	74.16000366210938	74.0238265991211	1735400
286	2021-09-09	74.30999755859375	76.11000061035156	74.1449966430664	75.77999877929688	75.71231079101562	4626300
287	2021-09-10	76.16999816894531	76.51000213623047	75.19999694824219	75.30999755859375	75.24272918701172	2827300
288	2021-09-13	75.87000274658203	76.23999786376953	74.25	74.87000274658203	74.80313110351562	2286800
289	2021-09-14	75.37999725341797	75.37999725341797	74.08999633789062	74.9800033569336	74.91303253173828	3032200
290	2021-09-15	74.93000030517578	75.43800354003906	74.38500213623047	74.69999694824219	74.6332778930664	3156200
291	2021-09-16	74.54000091552734	75.05000305175781	74.08999633789062	74.20999908447266	74.14371490478516	2872400
292	2021-09-17	73.56999969482422	74.68000030517578	72.51000213623047	72.73999786376953	72.6750259399414	6939700
293	2021-09-20	71.38999938964844	72.08000183105469	70.79000091552734	71.7300033569336	71.66593933105469	2304900
294	2021-09-21	71.83999633789062	72.61499786376953	71.23999786376953	72.2300033569336	72.16548919677734	3646500
295	2021-09-22	73.0	73.6500015258789	72.69999694824219	73.19999694824219	73.13461303710938	2248100
296	2021-09-23	73.38999938964844	74.18900299072266	73.30000305175781	73.61000061035156	73.54425048828125	1658100
297	2021-09-24	73.58000183105469	74.08000183105469	73.2300033569336	73.26000213623047	73.19456481933594	1248300
298	2021-09-27	73.08999633789062	74.07499694824219	73.05999755859375	73.29000091552734	73.22454071044922	1632800
299	2021-09-28	72.94999694824219	73.25	72.2699966430664	72.5	72.43524169921875	2412800
300	2021-09-29	72.62999725341797	72.9000015258789	72.27999877929688	72.33000183105469	72.26539611816406	1504300
301	2021-09-30	72.45999908447266	72.75	70.55999755859375	70.56999969482422	70.50696563720703	1841100
302	2021-10-01	70.94000244140625	71.44999694824219	70.02999877929688	71.0199966430664	70.9565658569336	1540900
303	2021-10-04	71.19000244140625	71.58999633789062	70.33000183105469	71.08999633789062	71.02649688720703	2013800
304	2021-10-05	71.20999908447266	71.9800033569336	70.69000244140625	70.94000244140625	70.87664031982422	2407000
305	2021-10-06	70.11000061035156	70.69000244140625	69.32499694824219	70.41999816894531	70.35710144042969	3115500
306	2021-10-07	71.05000305175781	71.86000061035156	70.88700103759766	71.43000030517578	71.36620330810547	1283200
307	2021-10-08	71.08000183105469	71.29000091552734	70.43000030517578	70.76000213623047	70.6968002319336	1228200
308	2021-10-11	71.08999633789062	71.56999969482422	70.44999694824219	70.47000122070312	70.40705871582031	1544700
309	2021-10-12	70.4800033569336	70.88999938964844	69.58000183105469	69.94999694824219	69.88751983642578	2028000
310	2021-10-13	69.94999694824219	71.19999694824219	69.75	71.06999969482422	71.00652313232422	2009600
311	2021-10-14	71.7300033569336	72.36499786376953	71.43000030517578	72.30999755859375	72.24541473388672	1939800
312	2021-10-15	72.87999725341797	73.22000122070312	72.12999725341797	72.66000366210938	72.59510803222656	4951000
313	2021-10-18	72.08000183105469	72.77999877929688	71.63999938964844	72.62000274658203	72.55513763427734	1452900
314	2021-10-19	73.11000061035156	73.97000122070312	72.91999816894531	73.8499984741211	73.7840347290039	2136800
315	2021-10-20	74.08000183105469	74.96499633789062	73.76000213623047	74.41999816894531	74.35353088378906	1355500
316	2021-10-21	73.98999786376953	74.87999725341797	73.68499755859375	74.8499984741211	74.78314208984375	1116000
317	2021-10-22	74.9800033569336	74.9800033569336	74.29000091552734	74.4000015258789	74.33354949951172	960700
318	2021-10-25	74.4000015258789	75.11000061035156	73.9000015258789	74.37999725341797	74.31356048583984	1272800
319	2021-10-26	74.54000091552734	74.97000122070312	74.08999633789062	74.4800033569336	74.41348266601562	1067400
320	2021-10-27	74.62000274658203	75.01000213623047	74.04100036621094	74.06999969482422	74.00384521484375	2050800
321	2021-10-28	74.31999969482422	74.98999786376953	74.22000122070312	74.95999908447266	74.8930435180664	2153000
322	2021-10-29	72.20500183105469	76.0999984741211	72.20500183105469	75.70999908447266	75.64237976074219	3579100
323	2021-11-01	75.72000122070312	77.04000091552734	75.4800033569336	76.5999984741211	76.53157806396484	3289800
324	2021-11-02	77.0	77.7490005493164	76.66100311279297	76.98999786376953	76.92123413085938	3178100
325	2021-11-03	76.5999984741211	77.23999786376953	76.16999816894531	76.7300033569336	76.66146850585938	1961000
326	2021-11-04	76.88999938964844	78.5	76.88999938964844	78.05999755859375	77.99027252197266	1588100
327	2021-11-05	78.70999908447266	78.98999786376953	78.13999938964844	78.70999908447266	78.63969421386719	1686100
328	2021-11-08	79.13999938964844	79.58000183105469	78.0999984741211	78.11000061035156	78.04023742675781	1531100
329	2021-11-09	78.16999816894531	78.63999938964844	77.80999755859375	78.62999725341797	78.55976867675781	1169000
330	2021-11-10	78.70999908447266	78.87999725341797	78.05000305175781	78.58999633789062	78.5197982788086	1001400
331	2021-11-11	78.52999877929688	78.5999984741211	77.31500244140625	77.62000274658203	77.55067443847656	927600
332	2021-11-12	77.9800033569336	78.37999725341797	77.58000183105469	78.25	78.18010711669922	860700
333	2021-11-15	78.4800033569336	78.86000061035156	77.86000061035156	78.02999877929688	77.9603042602539	1774600
334	2021-11-16	78.19999694824219	79.19000244140625	78.16999816894531	78.55999755859375	78.48983001708984	1075000
335	2021-11-17	78.4800033569336	79.18000030517578	77.94999694824219	79.06999969482422	78.99937438964844	1579900
336	2021-11-18	79.1500015258789	79.22000122070312	78.12999725341797	78.7699966430664	78.69963836669922	1401200
337	2021-11-19	78.91999816894531	79.55999755859375	78.5999984741211	79.12999725341797	79.05931854248047	913300
338	2021-11-22	79.2699966430664	79.87000274658203	78.5	78.66000366210938	78.5897445678711	1306800
339	2021-11-23	78.95999908447266	79.05000305175781	78.12000274658203	78.37000274658203	78.30000305175781	1362600
340	2021-11-24	77.87000274658203	78.18000030517578	77.19000244140625	78.02999877929688	78.02999877929688	1820300
341	2021-11-26	76.38999938964844	77.13800048828125	75.44000244140625	75.72000122070312	75.72000122070312	1227200
342	2021-11-29	76.36000061035156	76.68000030517578	75.4000015258789	76.2300033569336	76.2300033569336	1676000
343	2021-11-30	75.70999908447266	76.43599700927734	73.83000183105469	73.87000274658203	73.87000274658203	4615500
344	2021-12-01	74.8499984741211	75.72000122070312	73.5	73.54000091552734	73.54000091552734	2290600
345	2021-12-02	73.7699966430664	74.5999984741211	73.0199966430664	74.25	74.25	4072400
346	2021-12-03	74.43000030517578	76.93000030517578	73.44999694824219	74.52999877929688	74.52999877929688	2456200