Volt/voltron/data/GIS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	65.01000213623047	65.4800033569336	63.959999084472656	64.2300033569336	61.583824157714844	2779400
3	2020-07-27	64.19999694824219	64.36000061035156	63.540000915527344	64.08000183105469	61.44000244140625	3150900
4	2020-07-28	64.18000030517578	64.93000030517578	64.13999938964844	64.54000091552734	61.88105392456055	2950600
5	2020-07-29	64.69999694824219	64.93000030517578	64.01000213623047	64.37000274658203	61.71805953979492	2131000
6	2020-07-30	64.11000061035156	64.4000015258789	63.029998779296875	63.47999954223633	60.864723205566406	2663300
7	2020-07-31	63.06999969482422	63.88999938964844	62.36000061035156	63.27000045776367	60.66337203979492	7101800
8	2020-08-03	63.81999969482422	64.81999969482422	63.81999969482422	64.5999984741211	61.938575744628906	2580400
9	2020-08-04	64.44000244140625	66.13999938964844	64.41000366210938	65.73999786376953	63.03160858154297	3823900
10	2020-08-05	65.5	65.69000244140625	64.04000091552734	64.41999816894531	61.765995025634766	2837900
11	2020-08-06	64.30000305175781	64.81999969482422	63.95000076293945	64.18000030517578	61.535884857177734	1607200
12	2020-08-07	63.93000030517578	64.45999908447266	63.77000045776367	64.3499984741211	61.698875427246094	1847000
13	2020-08-10	64.26000213623047	64.30999755859375	63.5099983215332	63.75	61.123592376708984	2250700
14	2020-08-11	63.869998931884766	63.900001525878906	62.0099983215332	62.13999938964844	59.57992935180664	4117400
15	2020-08-12	62.2599983215332	63.540000915527344	62.2400016784668	63.060001373291016	60.46202850341797	2131400
16	2020-08-13	62.939998626708984	63.33000183105469	62.56999969482422	62.970001220703125	60.375732421875	1241400
17	2020-08-14	63.11000061035156	63.599998474121094	62.95000076293945	63.27000045776367	60.66337203979492	2104000
18	2020-08-17	63.380001068115234	64.4000015258789	63.18000030517578	64.27999877929688	61.63176345825195	1910100
19	2020-08-18	64.2699966430664	65.05999755859375	63.66999816894531	64.62999725341797	61.96733856201172	2073800
20	2020-08-19	64.8499984741211	64.9800033569336	64.41999816894531	64.45999908447266	61.80434799194336	1665000
21	2020-08-20	64.20999908447266	64.4800033569336	63.93000030517578	64.20999908447266	61.56464385986328	1266600
22	2020-08-21	64.26000213623047	64.26000213623047	63.369998931884766	64.0199966430664	61.38247299194336	1786200
23	2020-08-24	64.0199966430664	64.2300033569336	63.52000045776367	64.12999725341797	61.48794174194336	1431000
24	2020-08-25	64.58999633789062	64.5999984741211	63.77000045776367	63.900001525878906	61.267417907714844	1735700
25	2020-08-26	63.66999816894531	64.3499984741211	63.630001068115234	64.25	61.60300064086914	2229900
26	2020-08-27	64.5	65.16000366210938	64.38999938964844	64.70999908447266	62.04404830932617	2158800
27	2020-08-28	64.70999908447266	64.70999908447266	63.0	63.38999938964844	60.77842712402344	2982900
28	2020-08-31	63.31999969482422	64.16000366210938	63.290000915527344	63.95000076293945	61.315364837646484	2646200
29	2020-09-01	63.91999816894531	64.08000183105469	62.4900016784668	63.119998931884766	60.51955032348633	2539000
30	2020-09-02	63.060001373291016	64.7300033569336	62.95000076293945	64.5	61.84269714355469	2669100
31	2020-09-03	64.44999694824219	65.5199966430664	62.400001525878906	62.970001220703125	60.375732421875	3408500
32	2020-09-04	62.939998626708984	63.439998626708984	62.349998474121094	63.150001525878906	60.54832077026367	2566400
33	2020-09-08	63.0	63.349998474121094	59.150001525878906	59.52000045776367	57.067867279052734	5062200
34	2020-09-09	60.130001068115234	60.779998779296875	59.52000045776367	59.97999954223633	57.508914947509766	4654500
35	2020-09-10	59.86000061035156	60.130001068115234	58.380001068115234	58.4900016784668	56.080299377441406	3399800
36	2020-09-11	58.599998474121094	59.04999923706055	57.84000015258789	58.540000915527344	56.12824249267578	3557400
37	2020-09-14	58.86000061035156	59.63999938964844	58.279998779296875	58.7599983215332	56.339176177978516	3679800
38	2020-09-15	58.880001068115234	59.4900016784668	58.25	59.02000045776367	56.58846664428711	2522900
39	2020-09-16	59.189998626708984	59.540000915527344	58.66999816894531	58.75	56.329593658447266	2432400
40	2020-09-17	58.380001068115234	58.599998474121094	57.31999969482422	57.58000183105469	55.207794189453125	4270100
41	2020-09-18	57.33000183105469	58.060001373291016	57.150001525878906	57.31999969482422	54.95850372314453	4671000
42	2020-09-21	57.0	58.20000076293945	56.91999816894531	57.869998931884766	55.485843658447266	3401200
43	2020-09-22	58.0099983215332	58.77000045776367	57.630001068115234	57.9900016784668	55.60090255737305	3821200
44	2020-09-23	58.70000076293945	59.369998931884766	57.47999954223633	57.720001220703125	55.34202575683594	5711100
45	2020-09-24	58.099998474121094	59.31999969482422	57.97999954223633	58.70000076293945	56.281646728515625	4351700
46	2020-09-25	59.7599983215332	60.279998779296875	59.290000915527344	59.66999816894531	57.21168518066406	5859800
47	2020-09-28	59.869998931884766	60.5	59.150001525878906	59.900001525878906	57.43221664428711	2781700
48	2020-09-29	59.869998931884766	60.2400016784668	59.43000030517578	59.86000061035156	57.393856048583984	2246100
49	2020-09-30	59.93000030517578	62.029998779296875	59.790000915527344	61.68000030517578	59.138877868652344	7706300
50	2020-10-01	61.810001373291016	62.68000030517578	60.77000045776367	62.56999969482422	59.992210388183594	6250800
51	2020-10-02	62.349998474121094	63.290000915527344	61.97999954223633	62.52000045776367	59.944271087646484	4497500
52	2020-10-05	62.40999984741211	63.029998779296875	62.25	62.68000030517578	60.09767532348633	2519900
53	2020-10-06	62.38999938964844	62.619998931884766	60.970001220703125	61.22999954223633	58.70741653442383	3363100
54	2020-10-07	61.5	61.86000061035156	60.79999923706055	61.59000015258789	59.05258560180664	3213400
55	2020-10-08	61.2599983215332	61.59000015258789	60.7400016784668	61.38999938964844	59.352294921875	2459400
56	2020-10-09	61.5099983215332	62.22999954223633	61.130001068115234	61.869998931884766	59.81636047363281	3061500
57	2020-10-12	62.0099983215332	62.86000061035156	61.79999923706055	62.349998474121094	60.280433654785156	2232000
58	2020-10-13	62.36000061035156	62.869998931884766	62.16999816894531	62.720001220703125	60.638153076171875	2934800
59	2020-10-14	62.689998626708984	62.939998626708984	61.90999984741211	62.09000015258789	60.02906036376953	1759700
60	2020-10-15	62.04999923706055	62.9900016784668	61.540000915527344	62.70000076293945	60.61881637573242	2203100
61	2020-10-16	62.86000061035156	62.900001525878906	62.31999969482422	62.369998931884766	60.299766540527344	2884000
62	2020-10-19	62.380001068115234	62.58000183105469	61.150001525878906	61.290000915527344	59.255615234375	2200900
63	2020-10-20	61.599998474121094	61.7599983215332	60.970001220703125	61.119998931884766	59.09125900268555	2332100
64	2020-10-21	60.72999954223633	61.41999816894531	60.72999954223633	60.970001220703125	58.94623947143555	1551700
65	2020-10-22	60.77000045776367	61.470001220703125	60.310001373291016	61.310001373291016	59.27495574951172	1836600
66	2020-10-23	61.650001525878906	61.970001220703125	61.189998626708984	61.779998779296875	59.72935485839844	1443600
67	2020-10-26	61.75	61.939998626708984	60.65999984741211	60.97999954223633	58.95590591430664	2652000
68	2020-10-27	60.88999938964844	61.709999084472656	60.810001373291016	61.119998931884766	59.09125900268555	2305400
69	2020-10-28	60.41999816894531	61.060001373291016	59.470001220703125	59.52000045776367	57.544368743896484	3556200
70	2020-10-29	59.70000076293945	59.95000076293945	58.720001220703125	59.220001220703125	57.254329681396484	2567600
71	2020-10-30	59.0099983215332	59.630001068115234	58.66999816894531	59.119998931884766	57.15764236450195	2501800
72	2020-11-02	59.790000915527344	60.56999969482422	59.439998626708984	59.72999954223633	57.74739456176758	2554700
73	2020-11-03	60.150001525878906	61.709999084472656	60.150001525878906	60.88999938964844	58.868892669677734	2149500
74	2020-11-04	61.4900016784668	61.779998779296875	60.40999984741211	60.470001220703125	58.462833404541016	2580000
75	2020-11-05	60.959999084472656	61.68000030517578	60.52000045776367	60.560001373291016	58.54985046386719	2466200
76	2020-11-06	60.61000061035156	61.36000061035156	60.5	61.06999969482422	59.04291915893555	1986700
77	2020-11-09	61.060001373291016	61.66999816894531	58.29999923706055	58.36000061035156	56.42287063598633	4560800
78	2020-11-10	58.220001220703125	58.970001220703125	57.2400016784668	58.91999816894531	56.96427917480469	6858600
79	2020-11-11	59.0099983215332	60.209999084472656	58.4900016784668	59.88999938964844	57.90208435058594	3771300
80	2020-11-12	60.220001220703125	60.5	58.97999954223633	60.4900016784668	58.482173919677734	4467100
81	2020-11-13	60.65999984741211	61.09000015258789	60.25	60.970001220703125	58.94623947143555	1907500
82	2020-11-16	60.72999954223633	61.27000045776367	59.88999938964844	61.209999084472656	59.17827224731445	3620600
83	2020-11-17	61.0	61.540000915527344	60.529998779296875	61.279998779296875	59.24595260620117	3657900
84	2020-11-18	61.20000076293945	62.0	60.849998474121094	61.130001068115234	59.100929260253906	4061800
85	2020-11-19	60.91999816894531	62.02000045776367	60.5	62.0	59.94205093383789	2551500
86	2020-11-20	61.95000076293945	62.36000061035156	60.88999938964844	61.36000061035156	59.32329559326172	3097000
87	2020-11-23	61.22999954223633	61.439998626708984	60.689998626708984	61.02000045776367	58.99457931518555	2957300
88	2020-11-24	61.54999923706055	61.54999923706055	60.209999084472656	60.56999969482422	58.55950927734375	3728700
89	2020-11-25	60.7400016784668	61.09000015258789	59.93000030517578	60.0	58.0084342956543	3285200
90	2020-11-27	60.349998474121094	60.349998474121094	59.810001373291016	60.130001068115234	58.134124755859375	1376100
91	2020-11-30	60.09000015258789	60.849998474121094	59.619998931884766	60.81999969482422	58.80121612548828	4468200
92	2020-12-01	60.70000076293945	61.43000030517578	60.45000076293945	61.310001373291016	59.27495574951172	3298400
93	2020-12-02	61.209999084472656	61.84000015258789	59.95000076293945	60.220001220703125	58.22113037109375	3716300
94	2020-12-03	60.150001525878906	60.630001068115234	59.91999816894531	60.439998626708984	58.43383026123047	3162000
95	2020-12-04	60.310001373291016	60.810001373291016	60.0099983215332	60.439998626708984	58.43383026123047	3298400
96	2020-12-07	60.369998931884766	60.56999969482422	59.52000045776367	59.7400016784668	57.75706481933594	3166600
97	2020-12-08	59.63999938964844	60.529998779296875	59.59000015258789	60.400001525878906	58.39515686035156	2626900
98	2020-12-09	60.279998779296875	60.459999084472656	59.099998474121094	59.33000183105469	57.36067581176758	3923100
99	2020-12-10	59.36000061035156	59.63999938964844	58.529998779296875	58.869998931884766	56.91594314575195	3685100
100	2020-12-11	58.790000915527344	59.459999084472656	58.630001068115234	59.31999969482422	57.35100555419922	2351800
101	2020-12-14	59.70000076293945	60.439998626708984	59.33000183105469	59.349998474121094	57.380008697509766	3582800
102	2020-12-15	59.58000183105469	59.59000015258789	58.540000915527344	59.029998779296875	57.07062911987305	3465200
103	2020-12-16	59.0099983215332	59.65999984741211	58.66999816894531	58.91999816894531	56.96427917480469	4057900
104	2020-12-17	59.310001373291016	60.15999984741211	58.52000045776367	59.70000076293945	57.7183952331543	5089900
105	2020-12-18	59.650001525878906	60.20000076293945	59.060001373291016	59.400001525878906	57.42835235595703	6367400
106	2020-12-21	59.099998474121094	59.310001373291016	58.18000030517578	58.9900016784668	57.031959533691406	3196900
107	2020-12-22	58.900001525878906	58.959999084472656	58.290000915527344	58.599998474121094	56.654903411865234	2771000
108	2020-12-23	58.66999816894531	59.25	58.619998931884766	58.9900016784668	57.031959533691406	2521100
109	2020-12-24	58.75	59.15999984741211	58.619998931884766	59.130001068115234	57.16731262207031	1127400
110	2020-12-28	59.220001220703125	59.41999816894531	58.91999816894531	59.349998474121094	57.380008697509766	2659000
111	2020-12-29	59.400001525878906	59.81999969482422	58.959999084472656	59.150001525878906	57.1866455078125	2328900
112	2020-12-30	59.060001373291016	59.220001220703125	58.529998779296875	58.560001373291016	56.616233825683594	1955600
113	2020-12-31	58.529998779296875	58.869998931884766	58.099998474121094	58.79999923706055	56.8482666015625	3378200
114	2021-01-04	58.58000183105469	59.189998626708984	57.810001373291016	59.029998779296875	57.07062911987305	4513500
115	2021-01-05	58.959999084472656	59.650001525878906	58.54999923706055	59.09000015258789	57.128639221191406	2739000
116	2021-01-06	58.97999954223633	59.58000183105469	58.81999969482422	58.939998626708984	56.98361587524414	3630200
117	2021-01-07	58.5	58.81999969482422	57.939998626708984	57.95000076293945	56.5155029296875	3395700
118	2021-01-08	58.0	58.09000015258789	56.220001220703125	56.400001525878906	55.00387191772461	6715100
119	2021-01-11	56.380001068115234	56.66999816894531	55.400001525878906	55.56999969482422	54.194419860839844	5552000
120	2021-01-12	55.45000076293945	55.5099983215332	53.959999084472656	54.369998931884766	53.02412033081055	10158700
121	2021-01-13	54.560001373291016	55.790000915527344	54.13999938964844	55.38999938964844	54.01887130737305	8174900
122	2021-01-14	55.41999816894531	55.7599983215332	54.47999954223633	55.75	54.36996078491211	6436300
123	2021-01-15	55.720001220703125	56.66999816894531	55.150001525878906	56.2400016784668	54.84783172607422	8579300
124	2021-01-19	56.619998931884766	56.630001068115234	55.630001068115234	55.66999816894531	54.291934967041016	3898300
125	2021-01-20	55.619998931884766	55.68000030517578	54.52000045776367	55.34000015258789	53.97010803222656	4428400
126	2021-01-21	55.279998779296875	55.529998779296875	54.90999984741211	55.290000915527344	53.92134475708008	3058600
127	2021-01-22	55.18000030517578	56.09000015258789	54.7599983215332	55.970001220703125	54.58451461791992	4745400
128	2021-01-25	55.91999816894531	58.290000915527344	55.88999938964844	57.900001525878906	56.466739654541016	6958800
129	2021-01-26	57.86000061035156	59.220001220703125	57.400001525878906	59.130001068115234	57.666290283203125	6024900
130	2021-01-27	59.099998474121094	61.459999084472656	59.0099983215332	60.400001525878906	58.90485382080078	7344900
131	2021-01-28	60.349998474121094	61.20000076293945	58.56999969482422	59.36000061035156	57.89059829711914	7919100
132	2021-01-29	59.25	60.189998626708984	57.97999954223633	58.099998474121094	56.66178894042969	7118900
133	2021-02-01	58.119998931884766	58.4900016784668	57.04999923706055	57.54999923706055	56.12540054321289	5139500
134	2021-02-02	57.900001525878906	58.349998474121094	57.08000183105469	57.619998931884766	56.193668365478516	3811000
135	2021-02-03	57.459999084472656	57.70000076293945	56.41999816894531	56.81999969482422	55.413475036621094	3793400
136	2021-02-04	56.75	57.529998779296875	56.279998779296875	56.900001525878906	55.491493225097656	3195000
137	2021-02-05	56.97999954223633	57.65999984741211	56.65999984741211	57.400001525878906	55.9791145324707	3166900
138	2021-02-08	57.5	57.779998779296875	57.20000076293945	57.70000076293945	56.271690368652344	2990500
139	2021-02-09	57.939998626708984	58.099998474121094	57.349998474121094	57.66999816894531	56.242431640625	1744100
140	2021-02-10	58.0099983215332	58.18000030517578	57.45000076293945	58.09000015258789	56.65203857421875	2704900
141	2021-02-11	58.150001525878906	58.16999816894531	56.70000076293945	56.90999984741211	55.50124740600586	2893100
142	2021-02-12	56.81999969482422	57.150001525878906	56.380001068115234	57.119998931884766	55.70604705810547	3422700
143	2021-02-16	56.790000915527344	56.900001525878906	55.869998931884766	56.290000915527344	54.89659881591797	4162300
144	2021-02-17	56.040000915527344	56.86000061035156	55.869998931884766	56.810001373291016	55.40372085571289	3022700
145	2021-02-18	56.779998779296875	58.400001525878906	56.63999938964844	58.02000045776367	56.583770751953125	3027600
146	2021-02-19	58.02000045776367	58.130001068115234	56.47999954223633	56.5	55.10139465332031	3381600
147	2021-02-22	56.529998779296875	56.619998931884766	55.56999969482422	56.16999816894531	54.779563903808594	3878900
148	2021-02-23	56.310001373291016	57.060001373291016	55.95000076293945	56.81999969482422	55.413475036621094	3249700
149	2021-02-24	56.790000915527344	56.90999984741211	56.15999984741211	56.20000076293945	54.80882263183594	3648400
150	2021-02-25	56.279998779296875	56.84000015258789	55.58000183105469	55.84000015258789	54.457733154296875	3846800
151	2021-02-26	55.93000030517578	56.130001068115234	54.869998931884766	55.0099983215332	53.648277282714844	5642500
152	2021-03-01	55.13999938964844	55.52000045776367	54.630001068115234	54.7400016784668	53.38496398925781	5634800
153	2021-03-02	54.880001068115234	55.310001373291016	54.310001373291016	55.06999969482422	53.706790924072266	4198600
154	2021-03-03	54.869998931884766	55.33000183105469	54.61000061035156	54.88999938964844	53.53125	3459500
155	2021-03-04	54.9900016784668	56.31999969482422	54.900001525878906	55.290000915527344	53.92134475708008	5633900
156	2021-03-05	55.56999969482422	57.060001373291016	55.279998779296875	56.779998779296875	55.37446212768555	6444300
157	2021-03-08	57.0099983215332	58.29999923706055	56.59000015258789	57.7599983215332	56.3302001953125	3993600
158	2021-03-09	57.68000030517578	58.40999984741211	57.27000045776367	57.400001525878906	55.9791145324707	3634800
159	2021-03-10	57.56999969482422	59.2599983215332	56.90999984741211	58.560001373291016	57.11040115356445	6827700
160	2021-03-11	58.310001373291016	58.880001068115234	58.119998931884766	58.130001068115234	56.69104766845703	4993000
161	2021-03-12	58.09000015258789	58.83000183105469	57.97999954223633	58.75	57.29570007324219	4302300
162	2021-03-15	59.15999984741211	59.2599983215332	58.59000015258789	59.02000045776367	57.559017181396484	4426300
163	2021-03-16	59.0	59.720001220703125	58.849998474121094	59.380001068115234	57.91010665893555	3880900
164	2021-03-17	59.540000915527344	59.880001068115234	59.15999984741211	59.38999938964844	57.91985321044922	3536800
165	2021-03-18	59.18000030517578	60.20000076293945	59.18000030517578	59.900001525878906	58.417232513427734	4229700
166	2021-03-19	59.849998474121094	60.43000030517578	59.630001068115234	60.06999969482422	58.5830192565918	8212200
167	2021-03-22	59.91999816894531	61.630001068115234	59.560001373291016	61.45000076293945	59.928863525390625	6493600
168	2021-03-23	61.70000076293945	62.02000045776367	61.0	61.189998626708984	59.67530059814453	5231700
169	2021-03-24	58.52000045776367	59.47999954223633	57.810001373291016	58.619998931884766	57.168914794921875	10643100
170	2021-03-25	58.47999954223633	60.27000045776367	58.150001525878906	59.529998779296875	58.05638885498047	6369200
171	2021-03-26	59.59000015258789	61.150001525878906	58.72999954223633	60.970001220703125	59.46074676513672	5314600
172	2021-03-29	61.06999969482422	62.599998474121094	61.0	62.4900016784668	60.943119049072266	6452900
173	2021-03-30	62.65999984741211	62.70000076293945	61.66999816894531	61.790000915527344	60.26044845581055	4835700
174	2021-03-31	61.52000045776367	62.2400016784668	61.15999984741211	61.31999969482422	59.80207824707031	5734500
175	2021-04-01	61.209999084472656	61.47999954223633	60.18000030517578	60.91999816894531	59.411983489990234	7171200
176	2021-04-05	61.06999969482422	62.0099983215332	61.0099983215332	61.529998779296875	60.00687789916992	4473200
177	2021-04-06	61.36000061035156	62.060001373291016	61.130001068115234	61.7400016784668	60.21168518066406	4969600
178	2021-04-07	61.86000061035156	62.099998474121094	61.16999816894531	61.38999938964844	59.87034606933594	3846300
179	2021-04-08	60.9900016784668	61.27000045776367	60.7400016784668	60.95000076293945	59.939186096191406	3236700
180	2021-04-09	61.0	61.20000076293945	59.63999938964844	60.130001068115234	59.13278579711914	3895700
181	2021-04-12	60.2599983215332	61.04999923706055	60.25	60.970001220703125	59.95885467529297	3445700
182	2021-04-13	60.91999816894531	61.459999084472656	60.68000030517578	60.68000030517578	59.67366409301758	3403000
183	2021-04-14	60.72999954223633	60.81999969482422	60.029998779296875	60.61000061035156	59.60482406616211	3329900
184	2021-04-15	60.77000045776367	61.209999084472656	60.4900016784668	60.54999923706055	59.54581832885742	4159100
185	2021-04-16	60.83000183105469	61.33000183105469	60.529998779296875	61.29999923706055	60.28337860107422	9941800
186	2021-04-19	61.15999984741211	61.540000915527344	60.619998931884766	61.29999923706055	60.28337860107422	4160100
187	2021-04-20	61.25	62.86000061035156	61.130001068115234	62.29999923706055	61.26679611206055	5510900
188	2021-04-21	62.58000183105469	63.16999816894531	62.36000061035156	62.7599983215332	61.71916580200195	5046200
189	2021-04-22	62.650001525878906	62.75	62.0	62.029998779296875	61.00127029418945	3676400
190	2021-04-23	61.86000061035156	62.11000061035156	61.119998931884766	61.2599983215332	60.244041442871094	3117000
191	2021-04-26	61.349998474121094	61.41999816894531	60.439998626708984	60.540000915527344	59.53598403930664	4074200
192	2021-04-27	60.41999816894531	60.75	60.13999938964844	60.540000915527344	59.53598403930664	3804100
193	2021-04-28	60.900001525878906	61.34000015258789	60.529998779296875	60.79999923706055	59.79167175292969	2747700
194	2021-04-29	60.869998931884766	61.65999984741211	60.79999923706055	61.43000030517578	60.41122817993164	3489000
195	2021-04-30	61.52000045776367	61.619998931884766	60.619998931884766	60.86000061035156	59.850677490234375	4829000
196	2021-05-03	60.86000061035156	62.029998779296875	60.86000061035156	61.599998474121094	60.57840347290039	3128400
197	2021-05-04	61.81999969482422	62.2599983215332	61.33000183105469	61.79999923706055	60.77508544921875	3528500
198	2021-05-05	61.65999984741211	61.90999984741211	60.9900016784668	61.83000183105469	60.80459213256836	2877100
199	2021-05-06	62.5	64.23999786376953	62.38999938964844	63.63999938964844	62.584571838378906	7476900
200	2021-05-07	63.349998474121094	63.68000030517578	62.400001525878906	63.04999923706055	62.004356384277344	3574900
201	2021-05-10	63.18000030517578	64.13999938964844	63.15999984741211	63.83000183105469	62.77142333984375	2431600
202	2021-05-11	64.05999755859375	64.30000305175781	62.81999969482422	63.11000061035156	62.06336212158203	3651800
203	2021-05-12	63.189998626708984	63.63999938964844	62.75	62.959999084472656	61.91584777832031	3365600
204	2021-05-13	62.689998626708984	64.6500015258789	62.439998626708984	63.97999954223633	62.9189338684082	5330900
205	2021-05-14	64.12999725341797	64.6500015258789	63.369998931884766	63.400001525878906	62.34855270385742	3233300
206	2021-05-17	63.099998474121094	63.61000061035156	62.540000915527344	62.790000915527344	61.74867248535156	4006400
207	2021-05-18	62.70000076293945	63.16999816894531	62.33000183105469	62.93000030517578	61.886348724365234	3116100
208	2021-05-19	62.7400016784668	63.040000915527344	62.16999816894531	62.599998474121094	61.56181716918945	2743100
209	2021-05-20	62.70000076293945	63.380001068115234	62.38999938964844	62.900001525878906	61.85684585571289	3202100
210	2021-05-21	63.060001373291016	63.880001068115234	62.95000076293945	63.130001068115234	62.083030700683594	2701000
211	2021-05-24	63.279998779296875	63.63999938964844	63.040000915527344	63.04999923706055	62.004356384277344	1816300
212	2021-05-25	63.04999923706055	63.20000076293945	62.31999969482422	62.849998474121094	61.807674407958984	2596100
213	2021-05-26	62.84000015258789	63.099998474121094	62.63999938964844	62.83000183105469	61.78800582885742	2876800
214	2021-05-27	62.84000015258789	63.40999984741211	62.20000076293945	62.279998779296875	61.247127532958984	3535400
215	2021-05-28	62.45000076293945	63.2599983215332	62.41999816894531	62.86000061035156	61.817508697509766	2934400
216	2021-06-01	63.15999984741211	63.400001525878906	62.470001220703125	62.65999984741211	61.620826721191406	3239600
217	2021-06-02	62.79999923706055	63.869998931884766	62.56999969482422	63.4900016784668	62.43706130981445	5019700
218	2021-06-03	63.439998626708984	63.93000030517578	63.119998931884766	63.79999923706055	62.741920471191406	4176900
219	2021-06-04	63.79999923706055	64.4000015258789	63.709999084472656	64.02999877929688	62.96810531616211	4104500
220	2021-06-07	64.12999725341797	64.18000030517578	63.33000183105469	63.720001220703125	62.663246154785156	3493200
221	2021-06-08	63.810001373291016	63.880001068115234	63.02000045776367	63.189998626708984	62.142032623291016	2263100
222	2021-06-09	61.779998779296875	63.060001373291016	61.61000061035156	62.119998931884766	61.089778900146484	6910800
223	2021-06-10	62.13999938964844	63.0	61.970001220703125	62.56999969482422	61.532318115234375	2880700
224	2021-06-11	62.68000030517578	62.810001373291016	62.060001373291016	62.52000045776367	61.48314666748047	2602300
225	2021-06-14	62.400001525878906	62.70000076293945	61.95000076293945	62.650001525878906	61.610992431640625	2020300
226	2021-06-15	62.75	62.849998474121094	62.06999969482422	62.13999938964844	61.10945129394531	5381400
227	2021-06-16	62.369998931884766	62.38999938964844	61.11000061035156	61.150001525878906	60.135868072509766	3842600
228	2021-06-17	61.040000915527344	61.349998474121094	60.40999984741211	61.099998474121094	60.08669662475586	3149200
229	2021-06-18	60.7599983215332	60.959999084472656	59.7599983215332	59.7599983215332	58.7689208984375	5416900
230	2021-06-21	60.150001525878906	60.439998626708984	59.779998779296875	60.13999938964844	59.142616271972656	2926400
231	2021-06-22	60.209999084472656	60.47999954223633	60.0099983215332	60.209999084472656	59.211456298828125	3433000
232	2021-06-23	60.06999969482422	60.130001068115234	59.20000076293945	59.209999084472656	58.2280387878418	3058900
233	2021-06-24	59.06999969482422	59.31999969482422	58.83000183105469	59.150001525878906	58.169036865234375	3121400
234	2021-06-25	59.029998779296875	59.66999816894531	58.959999084472656	59.630001068115234	58.641075134277344	3047400
235	2021-06-28	59.75	60.70000076293945	59.720001220703125	60.54999923706055	59.54581832885742	4843300
236	2021-06-29	60.59000015258789	60.88999938964844	59.77000045776367	60.029998779296875	59.03444290161133	3715400
237	2021-06-30	59.95000076293945	61.66999816894531	59.90999984741211	60.93000030517578	59.91951370239258	7163600
238	2021-07-01	60.95000076293945	61.0	60.11000061035156	60.220001220703125	59.221290588378906	3446700
239	2021-07-02	60.52000045776367	60.650001525878906	60.11000061035156	60.220001220703125	59.221290588378906	3086200
240	2021-07-06	60.119998931884766	60.38999938964844	59.61000061035156	59.84000015258789	58.84759521484375	4172500
241	2021-07-07	59.79999923706055	60.7599983215332	59.70000076293945	60.38999938964844	59.38847351074219	3793600
242	2021-07-08	59.849998474121094	60.689998626708984	59.459999084472656	59.65999984741211	59.1702766418457	2755200
243	2021-07-09	59.63999938964844	60.09000015258789	59.5	59.70000076293945	59.2099494934082	3037300
244	2021-07-12	59.65999984741211	59.72999954223633	58.970001220703125	59.27000045776367	58.783477783203125	2775700
245	2021-07-13	59.20000076293945	59.75	58.97999954223633	59.130001068115234	58.64462661743164	3538500
246	2021-07-14	58.849998474121094	59.41999816894531	58.540000915527344	59.27000045776367	58.783477783203125	3681700
247	2021-07-15	59.279998779296875	59.849998474121094	58.959999084472656	59.779998779296875	59.28929138183594	2448700
248	2021-07-16	59.869998931884766	60.13999938964844	59.7599983215332	60.04999923706055	59.55707550048828	3324200
249	2021-07-19	60.0099983215332	60.83000183105469	59.529998779296875	60.72999954223633	60.23149108886719	4381400
250	2021-07-20	60.9900016784668	61.58000183105469	59.880001068115234	59.91999816894531	59.428138732910156	4422300
251	2021-07-21	59.86000061035156	59.959999084472656	58.91999816894531	58.9900016784668	58.50577926635742	4272600
252	2021-07-22	58.779998779296875	59.040000915527344	58.43000030517578	58.79999923706055	58.31733703613281	1934000
253	2021-07-23	58.83000183105469	59.61000061035156	58.560001373291016	59.400001525878906	58.912410736083984	2466400
254	2021-07-26	59.34000015258789	59.63999938964844	59.209999084472656	59.31999969482422	58.83306884765625	2171700
255	2021-07-27	59.36000061035156	60.040000915527344	59.130001068115234	59.54999923706055	59.061180114746094	2337600
256	2021-07-28	59.22999954223633	59.4900016784668	58.65999984741211	58.81999969482422	58.3371696472168	2844500
257	2021-07-29	59.0099983215332	59.310001373291016	58.720001220703125	58.90999984741211	58.42643356323242	2308000
258	2021-07-30	59.099998474121094	59.349998474121094	58.77000045776367	58.86000061035156	58.3768424987793	3325600
259	2021-08-02	58.84000015258789	59.43000030517578	58.709999084472656	59.369998931884766	58.88265609741211	3720500
260	2021-08-03	59.369998931884766	59.959999084472656	59.130001068115234	59.38999938964844	58.90249252319336	2623900
261	2021-08-04	59.29999923706055	59.29999923706055	57.59000015258789	57.630001068115234	57.15694046020508	4681100
262	2021-08-05	57.56999969482422	57.93000030517578	57.45000076293945	57.58000183105469	57.10735321044922	2899500
263	2021-08-06	57.599998474121094	58.45000076293945	57.599998474121094	57.869998931884766	57.39496994018555	3114100
264	2021-08-09	58.04999923706055	58.40999984741211	57.93000030517578	58.349998474121094	57.871028900146484	1958600
265	2021-08-10	58.22999954223633	58.560001373291016	58.040000915527344	58.4900016784668	58.009883880615234	2677300
266	2021-08-11	58.65999984741211	59.36000061035156	58.58000183105469	59.04999923706055	58.565284729003906	2435700
267	2021-08-12	58.970001220703125	59.34000015258789	58.880001068115234	58.95000076293945	58.46610641479492	2047500
268	2021-08-13	59.20000076293945	59.939998626708984	59.040000915527344	59.84000015258789	59.34880065917969	2206200
269	2021-08-16	59.91999816894531	60.33000183105469	59.810001373291016	60.130001068115234	59.63642120361328	2468400
270	2021-08-17	60.189998626708984	61.0099983215332	60.0099983215332	60.86000061035156	60.36042785644531	2880200
271	2021-08-18	60.68000030517578	60.72999954223633	59.22999954223633	59.279998779296875	58.79339599609375	3578300
272	2021-08-19	59.29999923706055	60.25	59.290000915527344	60.130001068115234	59.63642120361328	2620400
273	2021-08-20	60.33000183105469	60.84000015258789	59.900001525878906	60.29999923706055	59.805023193359375	3151700
274	2021-08-23	60.16999816894531	60.20000076293945	59.54999923706055	59.599998474121094	59.11076736450195	2275900
275	2021-08-24	59.5099983215332	59.5099983215332	58.310001373291016	58.41999816894531	57.940452575683594	3016800
276	2021-08-25	58.22999954223633	58.38999938964844	57.9900016784668	58.15999984741211	57.68259048461914	2539200
277	2021-08-26	58.0099983215332	58.029998779296875	57.040000915527344	57.29999923706055	56.829647064208984	4820200
278	2021-08-27	57.209999084472656	57.81999969482422	56.95000076293945	57.72999954223633	57.25611877441406	2878100
279	2021-08-30	57.58000183105469	58.0	57.43000030517578	57.58000183105469	57.10735321044922	2605300
280	2021-08-31	57.63999938964844	57.83000183105469	57.31999969482422	57.810001373291016	57.33546447753906	6098400
281	2021-09-01	57.91999816894531	58.0099983215332	57.310001373291016	57.70000076293945	57.22636795043945	2444700
282	2021-09-02	57.709999084472656	58.380001068115234	57.709999084472656	57.91999816894531	57.444557189941406	2579400
283	2021-09-03	57.959999084472656	58.11000061035156	57.540000915527344	57.77000045776367	57.29579162597656	2270900
284	2021-09-07	57.58000183105469	57.7400016784668	56.66999816894531	56.790000915527344	56.32383728027344	3925200
285	2021-09-08	58.0	59.7400016784668	57.93000030517578	59.380001068115234	58.892574310302734	9179900
286	2021-09-09	59.0099983215332	59.4900016784668	58.439998626708984	58.45000076293945	57.970211029052734	5723500
287	2021-09-10	58.290000915527344	58.79999923706055	57.83000183105469	58.43000030517578	57.950374603271484	3640700
288	2021-09-13	58.150001525878906	58.79999923706055	57.81999969482422	58.630001068115234	58.14873123168945	6841400
289	2021-09-14	58.79999923706055	59.22999954223633	58.599998474121094	58.77000045776367	58.28758239746094	7179200
290	2021-09-15	58.720001220703125	59.2400016784668	58.61000061035156	58.720001220703125	58.23799514770508	2506100
291	2021-09-16	58.75	59.2599983215332	58.25	58.720001220703125	58.23799514770508	2533200
292	2021-09-17	58.5099983215332	59.189998626708984	58.29999923706055	58.91999816894531	58.43634796142578	6750500
293	2021-09-20	58.720001220703125	59.209999084472656	58.47999954223633	58.75	58.26774597167969	3643200
294	2021-09-21	58.13999938964844	58.47999954223633	57.470001220703125	58.0099983215332	57.533817291259766	7307700
295	2021-09-22	59.790000915527344	60.709999084472656	58.70000076293945	59.91999816894531	59.428138732910156	5660300
296	2021-09-23	60.18000030517578	60.63999938964844	59.650001525878906	60.279998779296875	59.785186767578125	5039800
297	2021-09-24	60.31999969482422	60.72999954223633	60.220001220703125	60.540000915527344	60.043052673339844	3154500
298	2021-09-27	60.56999969482422	60.91999816894531	59.529998779296875	59.650001525878906	59.16035842895508	4018900
299	2021-09-28	59.810001373291016	59.959999084472656	58.849998474121094	59.33000183105469	58.842987060546875	3270100
300	2021-09-29	59.13999938964844	61.25	59.13999938964844	60.77000045776367	60.27116394042969	4632100
301	2021-09-30	60.869998931884766	61.15999984741211	59.81999969482422	59.81999969482422	59.32896423339844	4064500
302	2021-10-01	60.810001373291016	60.880001068115234	59.900001525878906	60.619998931884766	60.12239456176758	4769200
303	2021-10-04	60.59000015258789	61.58000183105469	60.5	61.45000076293945	60.94558334350586	4943700
304	2021-10-05	61.43000030517578	61.77000045776367	61.08000183105469	61.540000915527344	61.03484344482422	4137000
305	2021-10-06	61.5099983215332	62.189998626708984	61.09000015258789	62.130001068115234	61.62000274658203	3099900
306	2021-10-07	61.70000076293945	61.77000045776367	61.13999938964844	61.31999969482422	61.31999969482422	3872200
307	2021-10-08	61.36000061035156	62.0099983215332	61.08000183105469	61.459999084472656	61.459999084472656	2559900
308	2021-10-11	61.4900016784668	62.099998474121094	61.33000183105469	61.689998626708984	61.689998626708984	2879800
309	2021-10-12	61.84000015258789	62.77000045776367	61.63999938964844	62.13999938964844	62.13999938964844	4557300
310	2021-10-13	62.0099983215332	62.349998474121094	61.15999984741211	61.86000061035156	61.86000061035156	3198600
311	2021-10-14	62.02000045776367	62.47999954223633	61.880001068115234	62.36000061035156	62.36000061035156	2608500
312	2021-10-15	62.47999954223633	62.619998931884766	61.900001525878906	62.15999984741211	62.15999984741211	6426100
313	2021-10-18	62.08000183105469	62.22999954223633	61.5	61.52000045776367	61.52000045776367	3164200
314	2021-10-19	61.47999954223633	61.79999923706055	61.2599983215332	61.689998626708984	61.689998626708984	1945300
315	2021-10-20	61.779998779296875	62.900001525878906	61.779998779296875	62.709999084472656	62.709999084472656	2645900
316	2021-10-21	62.84000015258789	62.900001525878906	62.15999984741211	62.4900016784668	62.4900016784668	2267700
317	2021-10-22	62.5	63.06999969482422	62.45000076293945	62.68000030517578	62.68000030517578	2028900
318	2021-10-25	62.52000045776367	62.560001373291016	61.70000076293945	61.88999938964844	61.88999938964844	3888400
319	2021-10-26	61.970001220703125	62.31999969482422	61.88999938964844	62.09000015258789	62.09000015258789	2600000
320	2021-10-27	62.369998931884766	62.65999984741211	61.20000076293945	61.29999923706055	61.29999923706055	2593100
321	2021-10-28	61.5099983215332	62.150001525878906	61.40999984741211	62.040000915527344	62.040000915527344	2473300
322	2021-10-29	61.90999984741211	62.470001220703125	61.7599983215332	61.79999923706055	61.79999923706055	2470400
323	2021-11-01	61.81999969482422	62.38999938964844	61.81999969482422	62.290000915527344	62.290000915527344	1964300
324	2021-11-02	62.459999084472656	62.79999923706055	62.11000061035156	62.630001068115234	62.630001068115234	2147000
325	2021-11-03	62.689998626708984	63.2599983215332	62.61000061035156	63.13999938964844	63.13999938964844	2196400
326	2021-11-04	63.0	63.400001525878906	62.38999938964844	62.709999084472656	62.709999084472656	2627400
327	2021-11-05	62.79999923706055	62.91999816894531	62.40999984741211	62.650001525878906	62.650001525878906	2048400
328	2021-11-08	62.65999984741211	62.79999923706055	62.02000045776367	62.63999938964844	62.63999938964844	1911700
329	2021-11-09	62.88999938964844	63.2599983215332	62.529998779296875	63.16999816894531	63.16999816894531	1780800
330	2021-11-10	63.38999938964844	63.95000076293945	63.0099983215332	63.529998779296875	63.529998779296875	2447300
331	2021-11-11	63.2599983215332	63.95000076293945	62.720001220703125	62.900001525878906	62.900001525878906	2726800
332	2021-11-12	63.04999923706055	63.529998779296875	62.63999938964844	63.2400016784668	63.2400016784668	2903900
333	2021-11-15	63.22999954223633	63.83000183105469	63.0	63.70000076293945	63.70000076293945	1751100
334	2021-11-16	63.779998779296875	63.779998779296875	63.22999954223633	63.2599983215332	63.2599983215332	2020100
335	2021-11-17	63.18000030517578	63.310001373291016	62.900001525878906	63.119998931884766	63.119998931884766	1925400
336	2021-11-18	62.88999938964844	63.29999923706055	62.619998931884766	62.900001525878906	62.900001525878906	1844100
337	2021-11-19	63.209999084472656	63.7400016784668	62.0099983215332	62.040000915527344	62.040000915527344	2656800
338	2021-11-22	62.0	63.43000030517578	61.880001068115234	62.880001068115234	62.880001068115234	1936600
339	2021-11-23	62.9900016784668	63.689998626708984	62.93000030517578	63.439998626708984	63.439998626708984	2026000
340	2021-11-24	63.5099983215332	63.68000030517578	62.88999938964844	63.29999923706055	63.29999923706055	1484500
341	2021-11-26	63.2400016784668	64.08999633789062	62.61000061035156	62.7599983215332	62.7599983215332	1704100
342	2021-11-29	62.91999816894531	63.54999923706055	62.36000061035156	63.52000045776367	63.52000045776367	3536300
343	2021-11-30	63.22999954223633	63.34000015258789	61.689998626708984	61.77000045776367	61.77000045776367	9085800
344	2021-12-01	61.959999084472656	62.560001373291016	61.40999984741211	61.43000030517578	61.43000030517578	3386500
345	2021-12-02	61.88999938964844	63.11000061035156	61.810001373291016	62.86000061035156	62.86000061035156	4692100
346	2021-12-03	63.189998626708984	64.23999786376953	63.09000015258789	64.2300033569336	64.2300033569336	4066800