Volt/voltron/data/ICE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	95.8499984741211	96.54000091552734	95.5	96.31999969482422	94.95137023925781	3222000
3	2020-07-27	95.91999816894531	96.52999877929688	94.54000091552734	94.54000091552734	93.19666290283203	3023700
4	2020-07-28	94.58000183105469	94.68000030517578	92.81999969482422	92.91999816894531	91.59968566894531	3218700
5	2020-07-29	92.8499984741211	94.7699966430664	92.80999755859375	94.30000305175781	92.9600830078125	2489500
6	2020-07-30	93.62999725341797	95.37999725341797	93.3499984741211	94.37000274658203	93.02908325195312	3402900
7	2020-07-31	94.72000122070312	96.83000183105469	93.91000366210938	96.77999877929688	95.40482330322266	3423700
8	2020-08-03	97.12000274658203	97.9000015258789	95.94000244140625	96.27999877929688	94.91193389892578	2873300
9	2020-08-04	95.70999908447266	96.0199966430664	95.04000091552734	95.77999877929688	94.41903686523438	1834600
10	2020-08-05	96.1500015258789	96.56999969482422	95.68000030517578	96.16000366210938	94.79364776611328	2217900
11	2020-08-06	95.9000015258789	97.73999786376953	95.77999877929688	97.45999908447266	96.07516479492188	3174300
12	2020-08-07	96.91999816894531	101.11000061035156	95.27999877929688	100.95999908447266	99.52543640136719	5646100
13	2020-08-10	100.95999908447266	101.11000061035156	98.5	99.16000366210938	97.75102233886719	3587500
14	2020-08-11	99.87000274658203	99.87000274658203	98.37000274658203	98.61000061035156	97.20883178710938	3825200
15	2020-08-12	99.33000183105469	100.0999984741211	99.0999984741211	99.43000030517578	98.0171890258789	2859800
16	2020-08-13	99.18000030517578	100.73999786376953	98.87999725341797	100.19999694824219	98.77623748779297	5028700
17	2020-08-14	100.11000061035156	102.95999908447266	100.08999633789062	102.48999786376953	101.03369903564453	4239600
18	2020-08-17	102.5	104.30000305175781	102.0999984741211	104.05000305175781	102.571533203125	4852100
19	2020-08-18	103.31999969482422	104.5999984741211	102.91000366210938	104.37999725341797	102.89684295654297	3333700
20	2020-08-19	104.62000274658203	104.83000183105469	103.26000213623047	103.52999877929688	102.05892181396484	2726700
21	2020-08-20	103.0	104.18000030517578	102.95999908447266	103.75	102.27579498291016	3332400
22	2020-08-21	103.79000091552734	104.44000244140625	103.33000183105469	104.19999694824219	102.71940612792969	2333500
23	2020-08-24	104.70999908447266	105.98999786376953	103.98999786376953	105.80999755859375	104.30652618408203	3492300
24	2020-08-25	105.88999938964844	105.88999938964844	104.01000213623047	104.44000244140625	102.95599365234375	3434800
25	2020-08-26	104.5	105.41999816894531	103.5999984741211	105.0	103.5080337524414	1944400
26	2020-08-27	105.16999816894531	105.47000122070312	104.43000030517578	105.01000213623047	103.51789093017578	2968300
27	2020-08-28	105.7300033569336	105.8499984741211	104.83999633789062	105.55999755859375	104.06007385253906	2053100
28	2020-08-31	105.75	106.62999725341797	105.45999908447266	106.2300033569336	104.72056579589844	2321500
29	2020-09-01	105.9000015258789	106.55000305175781	105.76000213623047	106.5199966430664	105.00643920898438	2670700
30	2020-09-02	106.01000213623047	106.98999786376953	105.66999816894531	106.33000183105469	104.81912994384766	3027800
31	2020-09-03	106.76000213623047	106.87000274658203	102.6500015258789	103.22000122070312	101.75332641601562	4110300
32	2020-09-04	103.33000183105469	103.72000122070312	98.63999938964844	100.08000183105469	98.65794372558594	4906700
33	2020-09-08	99.33000183105469	99.6500015258789	98.37000274658203	98.81999969482422	97.41585540771484	3258100
34	2020-09-09	99.77999877929688	102.08999633789062	99.31999969482422	101.20999908447266	99.77188110351562	2718400
35	2020-09-10	99.83999633789062	100.37999725341797	98.19000244140625	98.25	96.85395050048828	5602700
36	2020-09-11	98.69000244140625	99.26000213623047	97.51000213623047	98.2300033569336	96.834228515625	3219900
37	2020-09-14	99.37000274658203	100.86000061035156	98.9000015258789	100.45999908447266	99.03254699707031	2994400
38	2020-09-15	100.58999633789062	101.3499984741211	100.33000183105469	100.52999877929688	99.39837646484375	3270600
39	2020-09-16	101.0	102.47000122070312	100.73999786376953	100.91000366210938	99.77410125732422	2258100
40	2020-09-17	99.86000061035156	100.4000015258789	99.23999786376953	99.95999908447266	98.83480072021484	2520700
41	2020-09-18	100.0	100.5999984741211	98.76000213623047	99.20999908447266	98.09324645996094	4798600
42	2020-09-21	97.7699966430664	99.33999633789062	97.63999938964844	99.2699966430664	98.15255737304688	2923300
43	2020-09-22	99.37000274658203	100.0	97.62000274658203	98.80000305175781	97.68785095214844	2522500
44	2020-09-23	98.94999694824219	99.72000122070312	96.79000091552734	97.0	95.9081039428711	2456300
45	2020-09-24	97.20999908447266	98.69999694824219	96.66999816894531	98.33000183105469	97.22314453125	2531000
46	2020-09-25	97.47000122070312	100.62000274658203	97.44000244140625	100.55999755859375	99.42803192138672	2512400
47	2020-09-28	101.27999877929688	102.30999755859375	101.11000061035156	101.2300033569336	100.09049987792969	1855900
48	2020-09-29	101.41000366210938	101.77999877929688	96.9000015258789	99.16999816894531	98.05368041992188	4536100
49	2020-09-30	99.54000091552734	101.1500015258789	99.16999816894531	100.05000305175781	98.92378234863281	2344600
50	2020-10-01	101.08999633789062	102.11000061035156	100.52999877929688	101.43000030517578	100.28824615478516	2239200
51	2020-10-02	100.2300033569336	101.8499984741211	100.19000244140625	101.33999633789062	100.19924926757812	1925400
52	2020-10-05	101.77999877929688	102.06999969482422	100.7699966430664	101.80999755859375	100.66397094726562	1635700
53	2020-10-06	102.48999786376953	102.48999786376953	100.5999984741211	101.01000213623047	99.87297821044922	2470300
54	2020-10-07	101.4800033569336	102.16000366210938	100.29000091552734	100.8499984741211	99.71478271484375	2383200
55	2020-10-08	101.29000091552734	102.2699966430664	100.94000244140625	101.44000244140625	100.29814147949219	2251500
56	2020-10-09	101.97000122070312	102.29000091552734	101.16000366210938	101.38999938964844	100.24869537353516	1910900
57	2020-10-12	101.68000030517578	103.11000061035156	101.55000305175781	102.95999908447266	101.801025390625	3357400
58	2020-10-13	103.0	103.87999725341797	101.9800033569336	102.6500015258789	101.49451446533203	3454100
59	2020-10-14	102.87000274658203	103.44999694824219	101.5999984741211	102.30999755859375	101.15834045410156	2602900
60	2020-10-15	101.2300033569336	102.25	100.9000015258789	102.06999969482422	100.92103576660156	2144700
61	2020-10-16	102.47000122070312	102.62999725341797	101.16999816894531	101.30000305175781	100.15971374511719	2410600
62	2020-10-19	101.6500015258789	101.66999816894531	98.31999969482422	98.44999694824219	97.34178161621094	2806000
63	2020-10-20	98.94000244140625	100.97000122070312	98.83999633789062	99.94999694824219	98.82489776611328	2026500
64	2020-10-21	99.81999969482422	100.76000213623047	99.06999969482422	99.47000122070312	98.35031127929688	1847900
65	2020-10-22	99.5999984741211	100.20999908447266	99.12000274658203	99.36000061035156	98.24154663085938	1973800
66	2020-10-23	100.0	100.08000183105469	98.75	98.94999694824219	97.8361587524414	2039900
67	2020-10-26	98.05000305175781	98.25	97.18000030517578	97.76000213623047	96.65956115722656	2552100
68	2020-10-27	97.95999908447266	98.63999938964844	97.4800033569336	97.55999755859375	96.46179962158203	1922700
69	2020-10-28	95.8499984741211	96.11000061035156	93.63999938964844	93.7699966430664	92.71446990966797	3170400
70	2020-10-29	93.36000061035156	96.33000183105469	92.41000366210938	95.69999694824219	94.62274169921875	3823000
71	2020-10-30	94.94999694824219	95.87000274658203	93.36000061035156	94.4000015258789	93.3373794555664	3520600
72	2020-11-02	95.87000274658203	97.33999633789062	93.97000122070312	94.66000366210938	93.5944595336914	3016600
73	2020-11-03	95.95999908447266	97.86000061035156	95.30000305175781	96.05999755859375	94.97869110107422	2251200
74	2020-11-04	97.52999877929688	100.62999725341797	96.56999969482422	98.36000061035156	97.2528076171875	2989700
75	2020-11-05	101.91000366210938	102.33000183105469	100.44000244140625	100.95999908447266	99.82353210449219	6270000
76	2020-11-06	101.19000244140625	101.48999786376953	98.56999969482422	100.66000366210938	99.52691650390625	2542300
77	2020-11-09	105.04000091552734	105.04000091552734	97.9000015258789	98.22000122070312	97.11438751220703	5231500
78	2020-11-10	98.0199966430664	98.30999755859375	96.13999938964844	98.0	96.89686584472656	3570100
79	2020-11-11	99.08000183105469	100.86000061035156	99.06999969482422	99.9800033569336	98.85457611083984	2352600
80	2020-11-12	99.77999877929688	99.77999877929688	97.58000183105469	98.30999755859375	97.20336151123047	2104200
81	2020-11-13	98.72000122070312	99.68000030517578	98.4000015258789	99.3499984741211	98.23165893554688	1446000
82	2020-11-16	100.13999938964844	100.36000061035156	98.9000015258789	99.70999908447266	98.58760833740234	1996700
83	2020-11-17	99.29000091552734	100.47000122070312	98.75	100.02999877929688	98.90400695800781	2056500
84	2020-11-18	99.87999725341797	100.68000030517578	99.22000122070312	99.45999908447266	98.3404312133789	1954300
85	2020-11-19	101.0	101.76000213623047	99.5199966430664	100.9000015258789	99.76421356201172	2278900
86	2020-11-20	100.88999938964844	101.79000091552734	100.88999938964844	101.05999755859375	99.92240905761719	3639400
87	2020-11-23	101.5	103.1500015258789	101.2699966430664	102.36000061035156	101.20777893066406	2131300
88	2020-11-24	102.61000061035156	103.95999908447266	102.0999984741211	103.06999969482422	101.90978240966797	2470400
89	2020-11-25	103.44999694824219	104.12999725341797	102.5	103.93000030517578	102.76010131835938	1930100
90	2020-11-27	104.12999725341797	105.02999877929688	103.94999694824219	104.98999786376953	103.80816650390625	1593300
91	2020-11-30	104.97000122070312	105.6500015258789	104.55000305175781	105.51000213623047	104.32232666015625	4146500
92	2020-12-01	106.20999908447266	107.37000274658203	105.63999938964844	107.16000366210938	105.95375061035156	4498900
93	2020-12-02	106.83999633789062	107.20999908447266	105.6500015258789	106.55999755859375	105.36050415039062	2627300
94	2020-12-03	106.38999938964844	108.04000091552734	105.76000213623047	107.45999908447266	106.2503662109375	4226400
95	2020-12-04	108.02999877929688	109.8499984741211	108.02999877929688	109.2300033569336	108.00045776367188	2376200
96	2020-12-07	109.18000030517578	110.61000061035156	109.04000091552734	110.27999877929688	109.03862762451172	2293600
97	2020-12-08	110.01000213623047	110.4000015258789	109.19999694824219	110.05999755859375	108.82110595703125	2451100
98	2020-12-09	109.83999633789062	110.70999908447266	109.05000305175781	110.16999816894531	108.92985534667969	2217300
99	2020-12-10	109.77999877929688	110.37999725341797	108.81999969482422	109.23999786376953	108.01033020019531	2193800
100	2020-12-11	108.80999755859375	109.72000122070312	108.12000274658203	108.81999969482422	107.59506225585938	1985300
101	2020-12-14	109.44000244140625	110.19000244140625	107.66000366210938	107.70999908447266	106.49755096435547	1984500
102	2020-12-15	108.43000030517578	111.05000305175781	108.05000305175781	110.9800033569336	110.0372314453125	3565700
103	2020-12-16	111.27999877929688	112.27999877929688	110.69999694824219	111.30999755859375	110.36442565917969	2559400
104	2020-12-17	111.98999786376953	113.01000213623047	111.55999755859375	112.79000091552734	111.83185577392578	2640400
105	2020-12-18	112.6500015258789	113.33999633789062	111.8499984741211	112.83000183105469	111.87151336669922	4366200
106	2020-12-21	112.0999984741211	112.91000366210938	110.52999877929688	112.54000091552734	111.58397674560547	2256500
107	2020-12-22	112.55000305175781	113.30999755859375	112.0999984741211	113.16000366210938	112.19871520996094	1924500
108	2020-12-23	113.5999984741211	114.29000091552734	112.11000061035156	112.18000030517578	111.22703552246094	1185900
109	2020-12-24	111.95999908447266	112.94999694824219	111.80999755859375	112.69000244140625	111.73270416259766	511200
110	2020-12-28	113.55999755859375	113.70999908447266	112.62999725341797	113.58999633789062	112.62505340576172	1303500
111	2020-12-29	114.12999725341797	114.12999725341797	112.83999633789062	112.9000015258789	111.94092559814453	1427600
112	2020-12-30	113.43000030517578	113.62000274658203	112.87000274658203	113.1500015258789	112.18880462646484	1080300
113	2020-12-31	113.23999786376953	115.4000015258789	113.01000213623047	115.29000091552734	114.31062316894531	1474300
114	2021-01-04	115.9000015258789	116.25	112.37000274658203	113.30000305175781	112.33753204345703	2726500
115	2021-01-05	113.0	113.80999755859375	112.94999694824219	113.54000091552734	112.57547760009766	2286200
116	2021-01-06	113.80000305175781	116.56999969482422	112.76000213623047	115.73999786376953	114.75679779052734	2581600
117	2021-01-07	115.3499984741211	116.30000305175781	114.88999938964844	115.80999755859375	114.82620239257812	2357800
118	2021-01-08	116.48999786376953	118.08000183105469	116.08999633789062	117.62999725341797	116.6307373046875	2405600
119	2021-01-11	117.18000030517578	118.80999755859375	116.86000061035156	117.6500015258789	116.65056610107422	1857300
120	2021-01-12	118.45999908447266	119.0199966430664	117.2300033569336	117.86000061035156	116.8587875366211	2775200
121	2021-01-13	117.66999816894531	118.47000122070312	117.61000061035156	117.83999633789062	116.83895874023438	2394500
122	2021-01-14	117.41000366210938	117.62000274658203	114.9000015258789	115.62000274658203	114.63780975341797	2626300
123	2021-01-15	115.01000213623047	115.62000274658203	114.5999984741211	115.19000244140625	114.21147155761719	2586600
124	2021-01-19	115.44000244140625	115.83999633789062	114.20999908447266	114.87999725341797	113.90409088134766	2980300
125	2021-01-20	115.45999908447266	115.45999908447266	113.5199966430664	114.69000244140625	113.71571350097656	2260300
126	2021-01-21	114.54000091552734	114.75	112.83000183105469	112.91999816894531	111.96073913574219	1505100
127	2021-01-22	112.52999877929688	112.94000244140625	111.58000183105469	111.91999816894531	110.96923828125	1926200
128	2021-01-25	111.93000030517578	113.08999633789062	111.75	112.45999908447266	111.50465393066406	2811200
129	2021-01-26	112.7300033569336	113.18000030517578	111.8499984741211	112.6500015258789	111.69304656982422	1564900
130	2021-01-27	111.9000015258789	112.4000015258789	108.94999694824219	109.3499984741211	108.42107391357422	2410500
131	2021-01-28	109.79000091552734	114.5999984741211	109.0999984741211	112.61000061035156	111.65338897705078	2859700
132	2021-01-29	111.56999969482422	111.87000274658203	109.22000122070312	110.3499984741211	109.4125747680664	2791300
133	2021-02-01	111.54000091552734	113.86000061035156	111.12000274658203	113.41000366210938	112.44659423828125	2557900
134	2021-02-02	114.08000183105469	117.5999984741211	113.97000122070312	116.77999877929688	115.78795623779297	2429000
135	2021-02-03	116.63999938964844	117.25	115.30000305175781	115.30000305175781	114.3205337524414	2079800
136	2021-02-04	116.93000030517578	117.05000305175781	114.08999633789062	114.55000305175781	113.57691192626953	2856800
137	2021-02-05	115.0	115.1500015258789	111.73999786376953	114.19000244140625	113.219970703125	3430200
138	2021-02-08	114.4800033569336	114.58000183105469	113.1500015258789	113.45999908447266	112.49615478515625	2511300
139	2021-02-09	113.41999816894531	113.95999908447266	113.0999984741211	113.26000213623047	112.29786682128906	2091600
140	2021-02-10	113.61000061035156	114.05999755859375	110.55000305175781	111.66000366210938	110.71145629882812	2580500
141	2021-02-11	112.2699966430664	112.2699966430664	110.11000061035156	111.30000305175781	110.35452270507812	2274800
142	2021-02-12	111.08999633789062	111.48999786376953	110.30999755859375	111.06999969482422	110.12645721435547	1681500
143	2021-02-16	112.05999755859375	112.56999969482422	110.66999816894531	112.41999816894531	111.46499633789062	2708600
144	2021-02-17	112.06999969482422	112.94999694824219	111.19999694824219	112.77999877929688	111.82193756103516	2730200
145	2021-02-18	112.63999938964844	114.19999694824219	112.29000091552734	113.86000061035156	112.89276123046875	1938200
146	2021-02-19	114.16000366210938	114.48999786376953	113.02999877929688	113.3499984741211	112.38709259033203	3279700
147	2021-02-22	112.45999908447266	112.7699966430664	110.6500015258789	111.72000122070312	110.77095031738281	2294600
148	2021-02-23	111.30000305175781	111.55999755859375	109.0999984741211	111.41999816894531	110.4734878540039	3627300
149	2021-02-24	111.38999938964844	111.93000030517578	110.08999633789062	111.45999908447266	110.51315307617188	2581400
150	2021-02-25	110.93000030517578	113.58999633789062	110.93000030517578	112.0	111.04856872558594	3470600
151	2021-02-26	112.61000061035156	112.98999786376953	110.13999938964844	110.30999755859375	109.3729248046875	3260400
152	2021-03-01	111.12000274658203	114.26000213623047	110.9800033569336	113.73999786376953	112.77378845214844	2297900
153	2021-03-02	113.7699966430664	114.97000122070312	113.08000183105469	113.62000274658203	112.65480041503906	1872400
154	2021-03-03	113.0	113.33999633789062	111.54000091552734	111.63999938964844	110.6916275024414	3542600
155	2021-03-04	111.33000183105469	113.47000122070312	110.0199966430664	111.12999725341797	110.18595886230469	3317600
156	2021-03-05	112.04000091552734	115.44000244140625	110.5999984741211	114.97000122070312	113.99333953857422	3007500
157	2021-03-08	115.0	116.05999755859375	113.61000061035156	113.73999786376953	112.77378845214844	2741100
158	2021-03-09	114.06999969482422	116.7699966430664	114.01000213623047	114.41000366210938	113.43810272216797	2786600
159	2021-03-10	115.13999938964844	116.0999984741211	114.62999725341797	115.58000183105469	114.59815216064453	2116600
160	2021-03-11	115.87999725341797	116.22000122070312	114.88999938964844	115.19999694824219	114.22137451171875	1882500
161	2021-03-12	115.5	115.7699966430664	114.75	115.31999969482422	114.34036254882812	1485300
162	2021-03-15	115.37000274658203	116.0	114.62000274658203	115.66000366210938	114.67748260498047	1756500
163	2021-03-16	115.69000244140625	116.08000183105469	114.38999938964844	114.66000366210938	114.01126861572266	1436700
164	2021-03-17	115.23999786376953	115.23999786376953	113.37999725341797	113.69999694824219	113.05669403076172	2027400
165	2021-03-18	113.56999969482422	113.68000030517578	111.55999755859375	111.63999938964844	111.00835418701172	2876100
166	2021-03-19	111.44000244140625	112.5199966430664	110.80000305175781	111.19999694824219	110.57083892822266	3531400
167	2021-03-22	110.87000274658203	112.19000244140625	110.2300033569336	111.55000305175781	110.91886901855469	1782900
168	2021-03-23	111.44999694824219	112.5199966430664	111.20999908447266	111.6500015258789	111.01830291748047	1948800
169	2021-03-24	111.69000244140625	113.22000122070312	111.12999725341797	112.61000061035156	111.97286987304688	1984200
170	2021-03-25	112.72000122070312	112.72000122070312	111.5	112.27999877929688	111.64472961425781	2053300
171	2021-03-26	112.66999816894531	113.72000122070312	111.77999877929688	113.63999938964844	112.99703979492188	1839700
172	2021-03-29	113.19999694824219	113.76000213623047	111.70999908447266	113.27999877929688	112.63907623291016	1966500
173	2021-03-30	112.56999969482422	113.0199966430664	110.97000122070312	111.2300033569336	110.60067749023438	1874800
174	2021-03-31	110.94000244140625	112.83999633789062	110.94000244140625	111.68000030517578	111.04812622070312	2210500
175	2021-04-01	112.43000030517578	114.20999908447266	111.93000030517578	114.19999694824219	113.55386352539062	1956000
176	2021-04-05	114.86000061035156	115.43000030517578	114.19000244140625	115.11000061035156	114.45872497558594	1508800
177	2021-04-06	115.02999877929688	115.2300033569336	113.7300033569336	113.91000366210938	113.26551055908203	2196300
178	2021-04-07	114.11000061035156	114.87999725341797	113.63999938964844	114.75	114.10076141357422	2436100
179	2021-04-08	115.56999969482422	116.19999694824219	115.05999755859375	116.04000091552734	115.38346099853516	2644900
180	2021-04-09	116.5199966430664	117.27999877929688	115.97000122070312	117.16999816894531	116.50706481933594	1657600
181	2021-04-12	116.83999633789062	117.88999938964844	116.66000366210938	117.70999908447266	117.04400634765625	2070800
182	2021-04-13	117.58000183105469	119.23999786376953	117.25	118.72000122070312	118.04830169677734	1690400
183	2021-04-14	118.69999694824219	119.93000030517578	117.95999908447266	118.19000244140625	117.52130126953125	1773700
184	2021-04-15	118.63999938964844	119.87999725341797	118.5999984741211	119.86000061035156	119.18184661865234	2091600
185	2021-04-16	120.4000015258789	121.08000183105469	119.55999755859375	120.7300033569336	120.04692840576172	2414400
186	2021-04-19	120.37999725341797	120.54000091552734	118.95999908447266	119.73999786376953	119.0625228881836	2085300
187	2021-04-20	119.77999877929688	120.5	119.33999633789062	119.76000213623047	119.0824203491211	2693600
188	2021-04-21	120.2300033569336	120.86000061035156	119.12999725341797	119.52999877929688	118.85371398925781	1908400
189	2021-04-22	119.05000305175781	120.79000091552734	118.88999938964844	119.83999633789062	119.16195678710938	1645100
190	2021-04-23	120.3499984741211	121.97000122070312	120.0	121.2699966430664	120.58386993408203	1375500
191	2021-04-26	121.43000030517578	121.9000015258789	120.77999877929688	120.86000061035156	120.17619323730469	1156700
192	2021-04-27	120.68000030517578	121.38999938964844	120.26000213623047	121.2300033569336	120.54409790039062	1662400
193	2021-04-28	121.4800033569336	121.51000213623047	118.5	119.06999969482422	118.39631652832031	2618900
194	2021-04-29	118.94000244140625	119.0	115.91000366210938	117.68000030517578	117.0141830444336	3624100
195	2021-04-30	117.0999984741211	117.70999908447266	115.45999908447266	117.70999908447266	117.04400634765625	3183300
196	2021-05-03	117.7699966430664	118.16000366210938	115.06999969482422	115.45999908447266	114.8067398071289	2672000
197	2021-05-04	114.6500015258789	114.77999877929688	113.27999877929688	114.54000091552734	113.89195251464844	3270400
198	2021-05-05	115.06999969482422	115.87999725341797	114.11000061035156	114.72000122070312	114.0709228515625	2558100
199	2021-05-06	114.98999786376953	115.05000305175781	113.05000305175781	113.62000274658203	112.9771499633789	2269000
200	2021-05-07	114.12000274658203	115.5199966430664	113.69999694824219	114.80999755859375	114.16041564941406	2240600
201	2021-05-10	114.63999938964844	115.93000030517578	114.13999938964844	114.27999877929688	113.63341522216797	1743100
202	2021-05-11	113.29000091552734	113.8499984741211	112.0199966430664	113.06999969482422	112.43026733398438	1904800
203	2021-05-12	112.97000122070312	113.98999786376953	111.38999938964844	111.45999908447266	110.82937622070312	2599600
204	2021-05-13	112.3499984741211	113.41000366210938	111.87000274658203	112.16999816894531	111.53535461425781	2753600
205	2021-05-14	112.70999908447266	113.73999786376953	112.11000061035156	113.26000213623047	112.61919403076172	2163400
206	2021-05-17	113.48999786376953	113.66000366210938	111.93000030517578	112.47000122070312	111.83366394042969	1537900
207	2021-05-18	112.23999786376953	112.4000015258789	110.66000366210938	110.76000213623047	110.13333892822266	2186700
208	2021-05-19	110.0	110.98999786376953	109.04000091552734	110.73999786376953	110.11344146728516	3252700
209	2021-05-20	110.94000244140625	112.81999969482422	110.66000366210938	111.95999908447266	111.32654571533203	3039100
210	2021-05-21	112.36000061035156	113.69000244140625	112.3499984741211	113.16000366210938	112.5197525024414	2578900
211	2021-05-24	113.66000366210938	114.37999725341797	112.69999694824219	112.97000122070312	112.33082580566406	2218300
212	2021-05-25	113.2699966430664	113.43000030517578	112.11000061035156	112.37999725341797	111.7441635131836	1591200
213	2021-05-26	113.08999633789062	113.80999755859375	111.95999908447266	112.37000274658203	111.7342300415039	2508800
214	2021-05-27	112.81999969482422	112.98999786376953	111.97000122070312	112.0199966430664	111.38619995117188	3545800
215	2021-05-28	112.41999816894531	113.13999938964844	112.06999969482422	112.87999725341797	112.24134063720703	3193400
216	2021-06-01	113.86000061035156	114.0	109.5999984741211	109.80999755859375	109.18870544433594	3792500
217	2021-06-02	110.05999755859375	111.94000244140625	110.05999755859375	111.75	111.11773681640625	3261900
218	2021-06-03	111.4800033569336	112.55000305175781	110.76000213623047	111.5999984741211	110.96858215332031	2508300
219	2021-06-04	111.95999908447266	112.55999755859375	111.41999816894531	112.18000030517578	111.54530334472656	2367800
220	2021-06-07	112.2300033569336	112.2300033569336	110.18000030517578	110.4000015258789	109.7753677368164	1910900
221	2021-06-08	110.58000183105469	111.41999816894531	110.0199966430664	111.08000183105469	110.45153045654297	2520500
222	2021-06-09	111.1500015258789	111.72000122070312	110.73999786376953	110.8499984741211	110.22282409667969	2018700
223	2021-06-10	110.79000091552734	111.94999694824219	110.73999786376953	111.72000122070312	111.08790588378906	2848600
224	2021-06-11	112.0999984741211	113.1500015258789	112.0999984741211	112.66999816894531	112.03252410888672	3121900
225	2021-06-14	112.69999694824219	113.91999816894531	112.23999786376953	113.83999633789062	113.19590759277344	4195900
226	2021-06-15	113.88999938964844	114.68000030517578	113.2300033569336	114.04000091552734	113.72444152832031	2554100
227	2021-06-16	114.48999786376953	114.9000015258789	113.41000366210938	113.83999633789062	113.52499389648438	3245400
228	2021-06-17	113.80000305175781	114.41999816894531	113.01000213623047	114.0199966430664	113.7044906616211	2813700
229	2021-06-18	113.5999984741211	113.68000030517578	112.33000183105469	112.76000213623047	112.44798278808594	7058400
230	2021-06-21	113.12000274658203	114.22000122070312	112.19999694824219	113.69999694824219	113.3853759765625	3099500
231	2021-06-22	113.6500015258789	114.80000305175781	113.54000091552734	114.44999694824219	114.13330078125	2329400
232	2021-06-23	116.45999908447266	117.13999938964844	115.63999938964844	116.63999938964844	116.31724548339844	3183700
233	2021-06-24	116.87000274658203	118.11000061035156	116.55999755859375	118.08999633789062	117.76322937011719	3062300
234	2021-06-25	118.66999816894531	119.47000122070312	118.30999755859375	119.31999969482422	118.98983001708984	5260500
235	2021-06-28	119.2300033569336	119.66000366210938	117.80999755859375	118.79000091552734	118.46129608154297	3159600
236	2021-06-29	119.08000183105469	119.44999694824219	118.48999786376953	118.76000213623047	118.43138122558594	1579800
237	2021-06-30	118.66000366210938	118.91000366210938	118.26000213623047	118.69999694824219	118.37154388427734	1750800
238	2021-07-01	118.91000366210938	119.27999877929688	118.68000030517578	118.83999633789062	118.51115417480469	1962000
239	2021-07-02	119.12000274658203	119.1500015258789	118.54000091552734	118.83000183105469	118.50119018554688	1350400
240	2021-07-06	119.05999755859375	119.19000244140625	117.19000244140625	117.9800033569336	117.6535415649414	2200800
241	2021-07-07	118.79000091552734	119.11000061035156	117.69000244140625	118.0	117.6734848022461	2201900
242	2021-07-08	116.8499984741211	118.2300033569336	116.51000213623047	118.05999755859375	117.73331451416016	2177100
243	2021-07-09	118.08000183105469	119.0	117.94999694824219	118.97000122070312	118.64080047607422	1611300
244	2021-07-12	118.98999786376953	119.3499984741211	118.56999969482422	119.05999755859375	118.73054504394531	2302200
245	2021-07-13	119.04000091552734	119.30000305175781	118.41999816894531	118.69000244140625	118.36157989501953	1359400
246	2021-07-14	118.30000305175781	118.69000244140625	117.47000122070312	118.18000030517578	117.85298919677734	2922100
247	2021-07-15	117.62000274658203	118.41999816894531	117.5	117.98999786376953	117.66351318359375	1607200
248	2021-07-16	118.36000061035156	118.83999633789062	117.73999786376953	118.05999755859375	117.73331451416016	1435200
249	2021-07-19	117.23999786376953	118.4000015258789	116.62000274658203	117.36000061035156	117.0352554321289	3704600
250	2021-07-20	117.55000305175781	119.66000366210938	117.41000366210938	119.13999938964844	118.8103256225586	2180800
251	2021-07-21	119.5	120.83000183105469	119.36000061035156	120.2300033569336	119.8973159790039	1541700
252	2021-07-22	120.5999984741211	120.6500015258789	119.62999725341797	120.37000274658203	120.03692626953125	1541700
253	2021-07-23	120.54000091552734	121.5999984741211	120.38999938964844	121.36000061035156	121.02418518066406	1347100
254	2021-07-26	121.1500015258789	121.18000030517578	119.79000091552734	120.43000030517578	120.09676361083984	1283500
255	2021-07-27	120.27999877929688	121.83999633789062	119.86000061035156	121.05000305175781	120.71504974365234	1941900
256	2021-07-28	121.37999725341797	121.80999755859375	120.55000305175781	121.31999969482422	120.98429870605469	1672400
257	2021-07-29	119.81999969482422	122.41999816894531	119.75	120.81999969482422	120.48567962646484	3461600
258	2021-07-30	119.7300033569336	121.38999938964844	119.61000061035156	119.83000183105469	119.49842071533203	2381300
259	2021-08-02	120.25	120.62000274658203	119.23999786376953	119.43000030517578	119.09952545166016	1993200
260	2021-08-03	119.1500015258789	119.55999755859375	117.55999755859375	119.12000274658203	118.79039001464844	2256200
261	2021-08-04	119.08999633789062	119.79000091552734	118.5	119.52999877929688	119.19924926757812	1459000
262	2021-08-05	119.93000030517578	119.9800033569336	118.56999969482422	119.41999816894531	119.08955383300781	1600200
263	2021-08-06	119.88999938964844	120.2300033569336	119.4800033569336	120.0	119.66795349121094	1505700
264	2021-08-09	120.18000030517578	120.5199966430664	119.26000213623047	119.97000122070312	119.63803100585938	1412900
265	2021-08-10	120.22000122070312	120.22000122070312	118.75	119.58999633789062	119.25907897949219	1776400
266	2021-08-11	119.97000122070312	120.08999633789062	118.51000213623047	118.72000122070312	118.39149475097656	1600500
267	2021-08-12	118.45999908447266	118.45999908447266	117.25	118.04000091552734	117.71337127685547	1733200
268	2021-08-13	118.0	118.12000274658203	116.66000366210938	116.87999725341797	116.55657958984375	1356500
269	2021-08-16	116.44000244140625	118.0999984741211	115.94999694824219	118.04000091552734	117.71337127685547	1505600
270	2021-08-17	117.62000274658203	118.30999755859375	117.08999633789062	117.61000061035156	117.28456115722656	1673700
271	2021-08-18	117.7699966430664	117.86000061035156	115.30999755859375	115.38999938964844	115.0707015991211	2444800
272	2021-08-19	114.27999877929688	116.77999877929688	114.0199966430664	116.37999725341797	116.0579605102539	2061300
273	2021-08-20	116.72000122070312	117.91999816894531	116.19000244140625	117.1500015258789	116.82583618164062	1982400
274	2021-08-23	117.70999908447266	118.72000122070312	117.52999877929688	118.06999969482422	117.7432861328125	1504200
275	2021-08-24	118.30000305175781	118.38999938964844	117.12000274658203	117.4000015258789	117.07514190673828	989900
276	2021-08-25	117.61000061035156	117.91000366210938	117.19999694824219	117.30000305175781	116.97542572021484	1037000
277	2021-08-26	117.4800033569336	117.77999877929688	117.13999938964844	117.55000305175781	117.2247314453125	1509100
278	2021-08-27	117.7699966430664	118.56999969482422	117.55000305175781	118.41000366210938	118.08235168457031	1598500
279	2021-08-30	118.69999694824219	120.08000183105469	118.41999816894531	119.36000061035156	119.02972412109375	1374400
280	2021-08-31	119.55000305175781	119.94000244140625	119.19999694824219	119.52999877929688	119.19924926757812	2399700
281	2021-09-01	119.7300033569336	120.94999694824219	118.94999694824219	120.62000274658203	120.28623962402344	1398900
282	2021-09-02	120.94000244140625	121.5	120.01000213623047	120.7300033569336	120.39593505859375	1376800
283	2021-09-03	120.45999908447266	121.68000030517578	120.45999908447266	121.12999725341797	120.7948226928711	1874700
284	2021-09-07	121.01000213623047	121.01000213623047	118.4000015258789	118.73999786376953	118.41143035888672	2929300
285	2021-09-08	118.62999725341797	119.93000030517578	118.25	119.73999786376953	119.4086685180664	2516500
286	2021-09-09	119.9000015258789	120.80999755859375	119.41000366210938	119.44999694824219	119.11946868896484	2099700
287	2021-09-10	120.0	120.0	118.72000122070312	118.83999633789062	118.51115417480469	1893800
288	2021-09-13	119.66999816894531	120.5999984741211	117.31999969482422	118.55000305175781	118.22196197509766	2654700
289	2021-09-14	118.94999694824219	119.33000183105469	118.51000213623047	119.26000213623047	118.93000030517578	1926400
290	2021-09-15	119.12999725341797	119.72000122070312	118.37999725341797	118.76000213623047	118.76000213623047	3189400
291	2021-09-16	118.7300033569336	119.2699966430664	118.29000091552734	118.93000030517578	118.93000030517578	2049900
292	2021-09-17	118.47000122070312	118.73999786376953	117.29000091552734	117.69999694824219	117.69999694824219	4100800
293	2021-09-20	116.45999908447266	117.54000091552734	115.62000274658203	116.83000183105469	116.83000183105469	2783800
294	2021-09-21	117.01000213623047	117.9800033569336	116.5	116.73999786376953	116.73999786376953	2644100
295	2021-09-22	117.29000091552734	117.52999877929688	116.47000122070312	116.91000366210938	116.91000366210938	2726100
296	2021-09-23	117.44000244140625	119.25	117.30000305175781	118.91000366210938	118.91000366210938	2087500
297	2021-09-24	118.6500015258789	119.91000366210938	118.37000274658203	119.73999786376953	119.73999786376953	1796300
298	2021-09-27	119.91999816894531	119.91999816894531	117.87000274658203	118.63999938964844	118.63999938964844	2733800
299	2021-09-28	118.0	118.29000091552734	115.66999816894531	116.55000305175781	116.55000305175781	2758900
300	2021-09-29	117.0	118.30000305175781	116.7699966430664	116.9000015258789	116.9000015258789	2446800
301	2021-09-30	117.22000122070312	117.69000244140625	114.73999786376953	114.81999969482422	114.81999969482422	2452500
302	2021-10-01	115.41000366210938	116.19000244140625	113.9000015258789	115.4000015258789	115.4000015258789	2465500
303	2021-10-04	115.2300033569336	116.22000122070312	113.93000030517578	114.69999694824219	114.69999694824219	2472500
304	2021-10-05	115.58999633789062	118.5	115.2300033569336	118.08000183105469	118.08000183105469	2569500
305	2021-10-06	117.83999633789062	122.68000030517578	117.62000274658203	122.62000274658203	122.62000274658203	4649300
306	2021-10-07	123.69999694824219	127.05999755859375	123.5999984741211	126.4000015258789	126.4000015258789	3649200
307	2021-10-08	126.73999786376953	128.22999572753906	126.01000213623047	128.10000610351562	128.10000610351562	2124000
308	2021-10-11	128.16000366210938	129.3800048828125	127.30000305175781	127.56999969482422	127.56999969482422	2260900
309	2021-10-12	127.93000030517578	128.77000427246094	127.23999786376953	127.54000091552734	127.54000091552734	2012000
310	2021-10-13	128.0399932861328	128.61000061035156	126.62999725341797	128.35000610351562	128.35000610351562	1931000
311	2021-10-14	129.49000549316406	129.6699981689453	128.52000427246094	128.75	128.75	2210900
312	2021-10-15	129.80999755859375	129.80999755859375	128.42999267578125	129.38999938964844	129.38999938964844	2376100
313	2021-10-18	131.0	131.36000061035156	129.35000610351562	130.3000030517578	130.3000030517578	2112100
314	2021-10-19	130.55999755859375	131.16000366210938	130.25999450683594	130.91000366210938	130.91000366210938	1419100
315	2021-10-20	131.35000610351562	131.74000549316406	129.82000732421875	130.22000122070312	130.22000122070312	1400600
316	2021-10-21	130.25	130.55999755859375	129.24000549316406	129.61000061035156	129.61000061035156	1758900
317	2021-10-22	129.75	131.86000061035156	129.74000549316406	131.60000610351562	131.60000610351562	1575800
318	2021-10-25	131.85000610351562	133.22999572753906	131.30999755859375	133.0399932861328	133.0399932861328	1532200
319	2021-10-26	134.0800018310547	135.82000732421875	133.67999267578125	133.72000122070312	133.72000122070312	2401300
320	2021-10-27	133.3300018310547	134.7100067138672	132.82000732421875	132.9600067138672	132.9600067138672	2203400
321	2021-10-28	133.1300048828125	138.0	133.1300048828125	135.49000549316406	135.49000549316406	3167000
322	2021-10-29	135.08999633789062	138.82000732421875	135.0500030517578	138.4600067138672	138.4600067138672	2588800
323	2021-11-01	138.8699951171875	139.3300018310547	136.9499969482422	137.1300048828125	137.1300048828125	1859100
324	2021-11-02	137.39999389648438	139.7899932861328	137.35000610351562	138.80999755859375	138.80999755859375	2522100
325	2021-11-03	138.3000030517578	138.97000122070312	136.10000610351562	137.19000244140625	137.19000244140625	2166900
326	2021-11-04	137.49000549316406	138.32000732421875	136.02999877929688	136.52000427246094	136.52000427246094	3529100
327	2021-11-05	137.19000244140625	137.99000549316406	135.63999938964844	136.0800018310547	136.0800018310547	2482700
328	2021-11-08	136.42999267578125	136.77000427246094	135.13999938964844	135.75	135.75	2434300
329	2021-11-09	135.5399932861328	135.97000122070312	134.9199981689453	135.47999572753906	135.47999572753906	2365800
330	2021-11-10	135.0800018310547	135.5500030517578	133.77999877929688	134.2100067138672	134.2100067138672	2056200
331	2021-11-11	134.0	134.66000366210938	133.5399932861328	134.0	134.0	1498700
332	2021-11-12	134.60000610351562	135.39999389648438	134.07000732421875	135.2899932861328	135.2899932861328	3116100
333	2021-11-15	135.6699981689453	136.14999389648438	134.8300018310547	135.2899932861328	135.2899932861328	1367200
334	2021-11-16	135.47999572753906	136.8000030517578	135.36000061035156	136.07000732421875	136.07000732421875	1744000
335	2021-11-17	135.72999572753906	136.50999450683594	134.77999877929688	136.27000427246094	136.27000427246094	1979400
336	2021-11-18	136.77999877929688	136.86000061035156	135.33999633789062	135.3699951171875	135.3699951171875	1686300
337	2021-11-19	135.27000427246094	135.32000732421875	133.24000549316406	133.3000030517578	133.3000030517578	2477200
338	2021-11-22	133.66000366210938	134.77999877929688	132.77999877929688	132.97999572753906	132.97999572753906	1888400
339	2021-11-23	132.4499969482422	132.88999938964844	130.91000366210938	132.0500030517578	132.0500030517578	2324900
340	2021-11-24	132.11000061035156	132.58999633789062	131.32000732421875	132.27000427246094	132.27000427246094	2007700
341	2021-11-26	131.16000366210938	132.2100067138672	129.24000549316406	129.67999267578125	129.67999267578125	1539100
342	2021-11-29	130.72000122070312	132.61000061035156	130.50999450683594	131.89999389648438	131.89999389648438	2275100
343	2021-11-30	130.82000732421875	132.57000732421875	130.27999877929688	130.72000122070312	130.72000122070312	4043600
344	2021-12-01	132.10000610351562	132.9600067138672	128.9600067138672	129.02000427246094	129.02000427246094	2845400
345	2021-12-02	129.4600067138672	132.5399932861328	129.0800018310547	131.22000122070312	131.22000122070312	2648800
346	2021-12-03	131.75	132.0399932861328	128.5399932861328	130.19000244140625	130.19000244140625	2604600