Volt/voltron/data/IFF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	128.63999938964844	128.7899932861328	125.5199966430664	126.81999969482422	123.04348754882812	781400
3	2020-07-27	127.18000030517578	129.16000366210938	126.12999725341797	128.7899932861328	124.95482635498047	702100
4	2020-07-28	128.77999877929688	129.80999755859375	127.4800033569336	128.33999633789062	124.51823425292969	827100
5	2020-07-29	128.82000732421875	129.97999572753906	128.13999938964844	128.24000549316406	124.42121124267578	804500
6	2020-07-30	126.66999816894531	126.91000366210938	123.43000030517578	124.48999786376953	120.78287506103516	915300
7	2020-07-31	124.29000091552734	126.04000091552734	122.41000366210938	125.94999694824219	122.19939422607422	1081400
8	2020-08-03	126.22000122070312	126.22000122070312	124.16999816894531	124.54000091552734	120.83138275146484	1060100
9	2020-08-04	123.47000122070312	126.80000305175781	122.1500015258789	125.88999938964844	122.14118957519531	810900
10	2020-08-05	126.97000122070312	128.8000030517578	126.33000183105469	126.41999816894531	122.65541076660156	947600
11	2020-08-06	125.9800033569336	126.5	125.18000030517578	125.37999725341797	121.6463623046875	761400
12	2020-08-07	125.56999969482422	126.95999908447266	124.4000015258789	126.80000305175781	123.02408599853516	664300
13	2020-08-10	126.5999984741211	130.8800048828125	126.5999984741211	130.5500030517578	126.66242218017578	1188700
14	2020-08-11	131.60000610351562	132.75	125.05999755859375	125.29000091552734	121.55905151367188	2052600
15	2020-08-12	126.93000030517578	128.88999938964844	126.13999938964844	127.0	123.21812438964844	797300
16	2020-08-13	125.47000122070312	125.70999908447266	123.58000183105469	123.80999755859375	120.12312316894531	878800
17	2020-08-14	123.20999908447266	124.23999786376953	122.55000305175781	123.16999816894531	119.50218200683594	530500
18	2020-08-17	123.62000274658203	124.44000244140625	122.56999969482422	123.29000091552734	119.61861419677734	434300
19	2020-08-18	123.30999755859375	124.5999984741211	122.19999694824219	122.62000274658203	118.96855926513672	612900
20	2020-08-19	123.2699966430664	123.2699966430664	121.69000244140625	121.9800033569336	118.34762573242188	417400
21	2020-08-20	120.94000244140625	121.2300033569336	119.6500015258789	120.69000244140625	117.09603881835938	852900
22	2020-08-21	120.30000305175781	121.0999984741211	118.83000183105469	120.55000305175781	116.96021270751953	728900
23	2020-08-24	121.5199966430664	122.95999908447266	120.9000015258789	122.88999938964844	119.23052215576172	397300
24	2020-08-25	124.18000030517578	124.76000213623047	122.63999938964844	122.87999725341797	119.22081756591797	588200
25	2020-08-26	124.47000122070312	126.12000274658203	124.0999984741211	124.9000015258789	121.18067169189453	794400
26	2020-08-27	125.12000274658203	125.55999755859375	122.63999938964844	123.58000183105469	119.89997863769531	579500
27	2020-08-28	123.87000274658203	125.08999633789062	122.2300033569336	124.47000122070312	120.76346588134766	451900
28	2020-08-31	124.16999816894531	125.5199966430664	123.13999938964844	123.79000091552734	120.10372161865234	683700
29	2020-09-01	123.4000015258789	124.75	121.5	124.73999786376953	121.02542877197266	930500
30	2020-09-02	125.25	126.54000091552734	124.36000061035156	125.95999908447266	122.2091064453125	1165700
31	2020-09-03	125.18000030517578	126.31999969482422	122.43000030517578	123.87999725341797	120.1910400390625	1094100
32	2020-09-04	124.66000366210938	125.87000274658203	122.45999908447266	123.12000274658203	119.45367431640625	936000
33	2020-09-08	121.69999694824219	123.41000366210938	120.2699966430664	121.62999725341797	118.00804138183594	849700
34	2020-09-09	122.48999786376953	125.08999633789062	121.94000244140625	122.0	118.36702728271484	686800
35	2020-09-10	121.66999816894531	122.5199966430664	120.30999755859375	120.36000061035156	116.7758560180664	900700
36	2020-09-11	121.31999969482422	121.31999969482422	119.13999938964844	121.02999877929688	117.42591094970703	941200
37	2020-09-14	122.0	123.98999786376953	121.68000030517578	122.9800033569336	119.31784057617188	722300
38	2020-09-15	124.13999938964844	125.16999816894531	123.80000305175781	124.23999786376953	120.54031372070312	718900
39	2020-09-16	124.37999725341797	126.0	124.13999938964844	124.23999786376953	120.54031372070312	786300
40	2020-09-17	122.48999786376953	124.9800033569336	121.87999725341797	124.18000030517578	120.48210906982422	1216600
41	2020-09-18	123.95999908447266	125.05000305175781	122.02999877929688	122.54000091552734	118.89094543457031	821200
42	2020-09-21	120.4000015258789	120.6500015258789	118.75	120.43000030517578	116.8437728881836	867700
43	2020-09-22	119.62999725341797	121.47000122070312	119.19999694824219	120.61000061035156	117.01841735839844	696500
44	2020-09-23	119.0	119.26000213623047	115.91000366210938	116.12000274658203	113.3860092163086	815500
45	2020-09-24	115.33999633789062	117.19000244140625	113.54000091552734	116.55000305175781	113.80587005615234	698200
46	2020-09-25	116.23999786376953	119.75	115.86000061035156	118.97000122070312	116.16889953613281	887300
47	2020-09-28	120.80000305175781	123.18000030517578	120.55999755859375	121.4000015258789	118.54167938232422	732400
48	2020-09-29	121.5199966430664	123.01000213623047	120.41000366210938	121.5	118.63932800292969	669600
49	2020-09-30	122.05000305175781	123.88999938964844	121.36000061035156	122.44999694824219	119.56695556640625	952500
50	2020-10-01	122.98999786376953	124.9800033569336	119.56999969482422	120.08999633789062	117.26252746582031	1350800
51	2020-10-02	119.30000305175781	120.94000244140625	118.80999755859375	119.16999816894531	116.36418914794922	961400
52	2020-10-05	119.55999755859375	121.20999908447266	117.7300033569336	118.36000061035156	115.57325744628906	906800
53	2020-10-06	119.19000244140625	119.69000244140625	114.8499984741211	115.30999755859375	112.5950698852539	2389300
54	2020-10-07	116.43000030517578	117.69000244140625	115.30000305175781	116.51000213623047	113.76681518554688	1150200
55	2020-10-08	117.69000244140625	118.29000091552734	114.8499984741211	116.19999694824219	113.46411895751953	911300
56	2020-10-09	117.75	121.72000122070312	117.75	119.41000366210938	116.59854888916016	1454500
57	2020-10-12	120.18000030517578	120.18000030517578	117.69999694824219	118.63999938964844	115.84666442871094	1208000
58	2020-10-13	118.12999725341797	119.45999908447266	116.02999877929688	117.16999816894531	114.4112777709961	1045000
59	2020-10-14	117.63999938964844	118.4000015258789	116.75	116.91000366210938	114.15740203857422	892900
60	2020-10-15	115.52999877929688	116.91999816894531	115.13999938964844	116.01000213623047	113.27859497070312	912900
61	2020-10-16	116.68000030517578	117.62999725341797	115.86000061035156	116.2699966430664	113.53246307373047	1237900
62	2020-10-19	116.66999816894531	116.66999816894531	112.80000305175781	113.55000305175781	110.87651062011719	1167700
63	2020-10-20	114.0	115.63999938964844	113.08000183105469	113.5999984741211	110.92533111572266	1028700
64	2020-10-21	112.5	113.01000213623047	110.1500015258789	110.44999694824219	107.84950256347656	1202000
65	2020-10-22	110.19000244140625	112.23999786376953	108.51000213623047	111.8499984741211	109.21653747558594	1133100
66	2020-10-23	113.23999786376953	113.33999633789062	109.94999694824219	110.56999969482422	107.96666717529297	1678600
67	2020-10-26	109.83999633789062	110.19999694824219	107.66000366210938	108.94999694824219	106.38481140136719	1373200
68	2020-10-27	108.56999969482422	109.08000183105469	105.30000305175781	105.62000274658203	103.13320922851562	2327300
69	2020-10-28	103.6500015258789	104.75	101.27999877929688	101.44000244140625	99.05164337158203	2477000
70	2020-10-29	101.0	103.55999755859375	99.54000091552734	102.91999816894531	100.49678802490234	1902000
71	2020-10-30	102.7699966430664	103.3499984741211	101.41000366210938	102.66000366210938	100.242919921875	1564100
72	2020-11-02	104.29000091552734	105.55000305175781	103.75	105.06999969482422	102.5961685180664	1235100
73	2020-11-03	106.30999755859375	107.9000015258789	105.41999816894531	107.2300033569336	104.705322265625	1068600
74	2020-11-04	107.27999877929688	107.44000244140625	104.87999725341797	105.0199966430664	102.5473403930664	1362300
75	2020-11-05	106.22000122070312	108.27999877929688	105.43000030517578	107.55000305175781	105.01777648925781	1571700
76	2020-11-06	107.80999755859375	109.19000244140625	107.4800033569336	108.55999755859375	106.0040054321289	1415300
77	2020-11-09	114.12000274658203	117.36000061035156	112.11000061035156	112.37999725341797	109.73406219482422	2060800
78	2020-11-10	109.25	114.1500015258789	107.56999969482422	112.44000244140625	109.79264831542969	2536000
79	2020-11-11	112.80000305175781	112.98999786376953	108.2699966430664	109.19999694824219	106.6289291381836	1328300
80	2020-11-12	109.25	111.38999938964844	108.44999694824219	109.87000274658203	107.28315734863281	1362500
81	2020-11-13	110.94999694824219	113.37999725341797	110.63999938964844	112.16999816894531	109.52899169921875	1306200
82	2020-11-16	114.1500015258789	115.95999908447266	112.30999755859375	114.76000213623047	112.05802154541016	1441800
83	2020-11-17	113.33000183105469	114.69000244140625	111.70999908447266	114.51000213623047	111.81391143798828	992800
84	2020-11-18	115.0	115.36000061035156	112.25	112.38999938964844	109.74382019042969	893800
85	2020-11-19	111.79000091552734	112.41000366210938	110.55000305175781	111.94999694824219	109.31417846679688	813300
86	2020-11-20	111.66000366210938	112.81999969482422	111.19000244140625	112.05999755859375	109.42159271240234	1049600
87	2020-11-23	112.66999816894531	113.61000061035156	110.76000213623047	111.27999877929688	108.65995025634766	1020100
88	2020-11-24	112.0999984741211	115.44000244140625	111.83000183105469	115.12999725341797	112.4193115234375	1443000
89	2020-11-25	115.0199966430664	115.0199966430664	111.83000183105469	112.4000015258789	109.75358581542969	884300
90	2020-11-27	113.72000122070312	114.70999908447266	112.37999725341797	112.87000274658203	110.2125244140625	474100
91	2020-11-30	112.19999694824219	112.68000030517578	110.16999816894531	112.0999984741211	109.46064758300781	2359900
92	2020-12-01	111.69999694824219	113.19999694824219	111.20999908447266	111.62000274658203	108.99195861816406	1375800
93	2020-12-02	111.94999694824219	112.55000305175781	110.8499984741211	112.51000213623047	109.86100006103516	1177000
94	2020-12-03	112.05000305175781	114.41999816894531	111.73999786376953	112.63999938964844	109.98793029785156	1851200
95	2020-12-04	113.68000030517578	116.23999786376953	113.22000122070312	116.0	113.26882934570312	2129400
96	2020-12-07	115.75	116.80000305175781	114.41999816894531	114.91000366210938	112.2044906616211	1410300
97	2020-12-08	114.45999908447266	115.62999725341797	113.93000030517578	115.43000030517578	112.71224975585938	1125300
98	2020-12-09	115.83000183105469	116.55000305175781	114.0199966430664	115.22000122070312	112.50718688964844	1165400
99	2020-12-10	114.62000274658203	114.7300033569336	111.95999908447266	112.58999633789062	109.9391098022461	1085200
100	2020-12-11	112.01000213623047	112.41999816894531	109.52999877929688	111.04000091552734	108.42560577392578	1482400
101	2020-12-14	112.5199966430664	112.7699966430664	109.0199966430664	109.25	106.67774963378906	1141200
102	2020-12-15	109.41999816894531	111.56999969482422	108.87999725341797	110.93000030517578	108.31819915771484	1665800
103	2020-12-16	111.66999816894531	112.7300033569336	110.58999633789062	112.12000274658203	109.48017883300781	1150800
104	2020-12-17	112.83000183105469	114.12000274658203	112.44999694824219	113.58000183105469	110.90580749511719	1031800
105	2020-12-18	113.37000274658203	114.94999694824219	111.55000305175781	114.29000091552734	111.59909057617188	3919000
106	2020-12-21	113.01000213623047	114.62000274658203	112.18000030517578	114.29000091552734	111.59909057617188	2067100
107	2020-12-22	114.81999969482422	116.12000274658203	114.38999938964844	114.95999908447266	112.25331115722656	2100500
108	2020-12-23	114.45999908447266	114.83999633789062	110.41999816894531	110.52999877929688	107.92761993408203	1539600
109	2020-12-24	110.04000091552734	110.1500015258789	109.26000213623047	110.05999755859375	108.22260284423828	626900
110	2020-12-28	110.55000305175781	110.83000183105469	108.83000183105469	109.2300033569336	107.40646362304688	1174100
111	2020-12-29	109.48999786376953	111.26000213623047	109.43000030517578	111.04000091552734	109.18624114990234	1902800
112	2020-12-30	110.97000122070312	111.66000366210938	110.52999877929688	111.26000213623047	109.40257263183594	1876300
113	2020-12-31	110.0	110.05000305175781	107.75	108.83999633789062	107.0229721069336	3795400
114	2021-01-04	109.55000305175781	109.83000183105469	103.94000244140625	105.08000183105469	103.32573699951172	5097900
115	2021-01-05	105.51000213623047	108.7699966430664	104.70999908447266	107.98999786376953	106.1871566772461	5606100
116	2021-01-06	110.08000183105469	114.43000030517578	109.69000244140625	112.91999816894531	111.03485107421875	5611700
117	2021-01-07	114.37999725341797	118.75	113.68000030517578	118.6500015258789	116.66919708251953	7707700
118	2021-01-08	119.56999969482422	121.0	117.79000091552734	119.0	117.01335144042969	2861900
119	2021-01-11	117.66999816894531	124.11000061035156	117.25	122.44999694824219	120.40575408935547	6187500
120	2021-01-12	126.2699966430664	127.12999725341797	123.5999984741211	125.9800033569336	123.8768310546875	8156400
121	2021-01-13	124.5999984741211	125.12000274658203	119.19999694824219	121.5199966430664	119.49127960205078	5635000
122	2021-01-14	120.6500015258789	121.16000366210938	118.8499984741211	119.94000244140625	117.93766021728516	5980300
123	2021-01-15	119.66999816894531	119.66999816894531	116.16999816894531	117.72000122070312	115.75473022460938	4942000
124	2021-01-19	118.73999786376953	120.38999938964844	117.13999938964844	120.33999633789062	118.33098602294922	4805300
125	2021-01-20	121.05000305175781	121.86000061035156	118.7699966430664	120.08000183105469	118.07532501220703	4251100
126	2021-01-21	118.41000366210938	119.26000213623047	115.45999908447266	116.0	114.06343841552734	7635700
127	2021-01-22	115.33000183105469	115.83999633789062	114.0	115.80999755859375	113.87660217285156	7202500
128	2021-01-25	116.88999938964844	117.05999755859375	114.66000366210938	116.33000183105469	114.38793182373047	10666200
129	2021-01-26	117.5	117.93000030517578	113.20999908447266	113.77999877929688	111.88050079345703	9340800
130	2021-01-27	111.70999908447266	114.19999694824219	109.54000091552734	110.94000244140625	109.08790588378906	11438700
131	2021-01-28	112.0	115.73999786376953	110.83999633789062	115.0199966430664	113.09980010986328	11222500
132	2021-01-29	113.55999755859375	115.18000030517578	110.83999633789062	112.37999725341797	110.50386810302734	19974800
133	2021-02-01	123.0	133.22999572753906	117.01000213623047	130.14999389648438	127.97721099853516	30551300
134	2021-02-02	129.5500030517578	132.99000549316406	124.05000305175781	124.2300033569336	122.15604400634766	30334000
135	2021-02-03	124.95999908447266	128.94000244140625	124.76000213623047	128.27000427246094	126.12860107421875	15933300
136	2021-02-04	133.02999877929688	139.6199951171875	126.94000244140625	126.94000244140625	124.82080841064453	16109900
137	2021-02-05	126.58000183105469	128.41000366210938	125.93000030517578	127.05999755859375	124.93879699707031	8794000
138	2021-02-08	127.87000274658203	128.82000732421875	125.31999969482422	127.25	125.12562561035156	7803400
139	2021-02-09	127.62000274658203	128.7899932861328	125.81999969482422	127.94999694824219	125.81393432617188	5513900
140	2021-02-10	128.13999938964844	141.52000427246094	128.1300048828125	135.57000732421875	133.30674743652344	8140000
141	2021-02-11	135.60000610351562	140.24000549316406	133.72000122070312	136.77000427246094	134.4866943359375	5212000
142	2021-02-12	136.9199981689453	139.50999450683594	132.91000366210938	134.05999755859375	131.82192993164062	3069000
143	2021-02-16	134.69000244140625	138.4600067138672	134.10000610351562	136.88999938964844	134.6046905517578	7615500
144	2021-02-17	136.32000732421875	138.57000732421875	134.14999389648438	137.6699981689453	135.37167358398438	3203600
145	2021-02-18	137.6999969482422	139.3800048828125	136.64999389648438	137.9499969482422	135.64698791503906	3241000
146	2021-02-19	139.14999389648438	140.30999755859375	138.16000366210938	139.5	137.17111206054688	3220600
147	2021-02-22	139.5	141.4199981689453	138.2100067138672	140.55999755859375	138.21340942382812	2181600
148	2021-02-23	140.49000549316406	140.49000549316406	136.94000244140625	138.9199981689453	136.6007843017578	3222800
149	2021-02-24	139.3699951171875	140.1300048828125	136.97999572753906	138.14999389648438	135.84365844726562	2612800
150	2021-02-25	137.4499969482422	138.97000122070312	134.88999938964844	136.6300048828125	134.34902954101562	2425100
151	2021-02-26	136.33999633789062	137.0500030517578	133.8000030517578	135.50999450683594	133.2477264404297	2042500
152	2021-03-01	137.32000732421875	141.0	137.2100067138672	139.14999389648438	136.8269500732422	2634500
153	2021-03-02	138.86000061035156	139.44000244140625	136.4600067138672	137.14999389648438	134.8603515625	2037700
154	2021-03-03	136.85000610351562	137.02999877929688	131.63999938964844	131.72999572753906	129.53082275390625	2804600
155	2021-03-04	131.50999450683594	132.66000366210938	127.7300033569336	130.88999938964844	128.70486450195312	2296700
156	2021-03-05	132.1699981689453	134.5800018310547	129.55999755859375	133.72000122070312	131.48760986328125	2150300
157	2021-03-08	129.6999969482422	134.6699981689453	129.6999969482422	131.22999572753906	129.03916931152344	3868700
158	2021-03-09	132.5500030517578	134.30999755859375	131.1300048828125	131.30999755859375	129.1178436279297	2426200
159	2021-03-10	132.67999267578125	136.64999389648438	132.27999877929688	135.2899932861328	133.03138732910156	2305200
160	2021-03-11	136.89999389648438	138.3000030517578	135.85000610351562	135.8699951171875	133.60171508789062	1408000
161	2021-03-12	135.91000366210938	136.02999877929688	134.35000610351562	134.83999633789062	132.5889129638672	2671700
162	2021-03-15	134.5500030517578	136.9600067138672	134.5500030517578	136.7899932861328	134.50636291503906	5111700
163	2021-03-16	136.0800018310547	137.3800048828125	135.86000061035156	136.67999267578125	134.39817810058594	1314500
164	2021-03-17	137.02999877929688	138.16000366210938	136.47999572753906	137.85000610351562	135.54867553710938	1447000
165	2021-03-18	137.61000061035156	138.69000244140625	136.3800048828125	137.67999267578125	135.38148498535156	1706900
166	2021-03-19	137.33999633789062	137.9199981689453	135.25999450683594	137.30999755859375	135.01766967773438	5036100
167	2021-03-22	135.47000122070312	137.66000366210938	135.1300048828125	137.3000030517578	135.0078582763672	1085900
168	2021-03-23	136.7899932861328	138.0	135.5500030517578	136.0	133.7295684814453	1640200
169	2021-03-24	136.2899932861328	138.75	136.2899932861328	136.42999267578125	134.15235900878906	1421300
170	2021-03-25	137.33999633789062	139.89999389648438	135.82000732421875	139.41000366210938	137.86068725585938	1813500
171	2021-03-26	140.0	140.9499969482422	137.69000244140625	140.52000427246094	138.95835876464844	2209100
172	2021-03-29	140.02999877929688	142.0800018310547	139.8699951171875	141.30999755859375	139.7395782470703	2981900
173	2021-03-30	141.44000244140625	142.16000366210938	138.9199981689453	139.75	138.19691467285156	2186500
174	2021-03-31	139.94000244140625	141.19000244140625	139.14999389648438	139.61000061035156	138.05845642089844	4312900
175	2021-04-01	139.75999450683594	140.44000244140625	138.4199981689453	138.85000610351562	137.3069305419922	1181200
176	2021-04-05	140.3800048828125	140.6199951171875	138.9199981689453	139.0	137.4552459716797	1687000
177	2021-04-06	138.6300048828125	141.0	138.55999755859375	140.92999267578125	139.36380004882812	1942800
178	2021-04-07	140.66000366210938	140.66000366210938	138.0800018310547	138.5	136.9608154296875	954400
179	2021-04-08	137.6199951171875	138.94000244140625	137.1999969482422	138.3800048828125	136.84214782714844	874500
180	2021-04-09	139.08999633789062	140.30999755859375	138.4199981689453	140.27999877929688	138.7210235595703	1108200
181	2021-04-12	140.55999755859375	140.82000732421875	139.5	140.49000549316406	138.92869567871094	3669700
182	2021-04-13	139.82000732421875	141.49000549316406	139.82000732421875	140.7899932861328	139.225341796875	1124200
183	2021-04-14	140.97999572753906	141.55999755859375	140.17999267578125	140.9499969482422	139.38357543945312	897400
184	2021-04-15	141.33999633789062	142.0500030517578	140.77999877929688	141.88999938964844	140.31312561035156	986500
185	2021-04-16	143.02999877929688	143.02999877929688	141.02999877929688	142.86000061035156	141.27235412597656	2369300
186	2021-04-19	142.82000732421875	143.17999267578125	141.47000122070312	142.9199981689453	141.33168029785156	1649200
187	2021-04-20	143.0	143.0399932861328	141.11000061035156	141.82000732421875	140.24391174316406	893500
188	2021-04-21	142.2899932861328	144.02999877929688	142.0800018310547	143.86000061035156	142.26124572753906	575700
189	2021-04-22	143.72999572753906	144.02000427246094	141.8699951171875	142.49000549316406	140.90646362304688	574800
190	2021-04-23	143.05999755859375	144.85000610351562	142.39999389648438	144.5399932861328	142.93368530273438	802700
191	2021-04-26	144.82000732421875	145.52999877929688	144.3000030517578	144.5	142.8941192626953	855600
192	2021-04-27	143.67999267578125	143.80999755859375	142.00999450683594	142.58999633789062	141.00534057617188	1388600
193	2021-04-28	143.1300048828125	144.0800018310547	142.16000366210938	143.77999877929688	142.18212890625	788800
194	2021-04-29	144.9600067138672	145.52000427246094	142.4499969482422	144.1300048828125	142.5282440185547	1257000
195	2021-04-30	143.85000610351562	144.19000244140625	141.6199951171875	142.1699981689453	140.5900115966797	1087700
196	2021-05-03	143.3800048828125	144.94000244140625	142.7899932861328	144.1199951171875	142.51834106445312	969400
197	2021-05-04	143.1300048828125	145.50999450683594	141.89999389648438	145.5	143.8830108642578	1057500
198	2021-05-05	146.0	146.0	144.32000732421875	144.6699981689453	143.06222534179688	917100
199	2021-05-06	144.52000427246094	146.52999877929688	143.9499969482422	146.50999450683594	144.8817901611328	1183400
200	2021-05-07	145.6300048828125	147.0399932861328	145.50999450683594	146.4499969482422	144.82244873046875	835900
201	2021-05-10	147.0	147.0	142.47999572753906	142.7100067138672	141.1240234375	1465100
202	2021-05-11	141.64999389648438	141.83999633789062	136.67999267578125	138.67999267578125	137.13880920410156	2589800
203	2021-05-12	138.38999938964844	140.92999267578125	135.27000427246094	135.2899932861328	133.78646850585938	1769400
204	2021-05-13	136.1199951171875	139.3300018310547	135.6699981689453	138.64999389648438	137.109130859375	886800
205	2021-05-14	139.35000610351562	141.85000610351562	139.25999450683594	141.2100067138672	139.6407012939453	1098100
206	2021-05-17	140.8800048828125	143.52000427246094	140.5500030517578	142.75	141.16357421875	1433200
207	2021-05-18	143.27000427246094	144.0	141.9499969482422	142.02000427246094	140.44168090820312	1929100
208	2021-05-19	140.9199981689453	142.02999877929688	139.8300018310547	141.9199981689453	140.34278869628906	1792400
209	2021-05-20	141.9499969482422	142.6999969482422	139.17999267578125	139.3800048828125	137.83103942871094	1181400
210	2021-05-21	140.16000366210938	142.0	140.0	140.5399932861328	138.97811889648438	1308400
211	2021-05-24	141.52000427246094	142.47000122070312	140.63999938964844	141.86000061035156	140.28347778320312	1044900
212	2021-05-25	142.07000732421875	142.91000366210938	141.05999755859375	141.6199951171875	140.04612731933594	779000
213	2021-05-26	141.36000061035156	142.00999450683594	140.27000427246094	141.6999969482422	140.125244140625	984400
214	2021-05-27	142.36000061035156	143.25	141.82000732421875	142.83999633789062	141.2525634765625	3640000
215	2021-05-28	142.0399932861328	143.36000061035156	140.9600067138672	141.6699981689453	140.09556579589844	911100
216	2021-06-01	143.17999267578125	143.60000610351562	140.83999633789062	142.30999755859375	140.7284698486328	1973400
217	2021-06-02	143.0	144.64999389648438	142.0	143.6699981689453	142.07334899902344	1888600
218	2021-06-03	143.02999877929688	144.16000366210938	142.0	142.7100067138672	141.1240234375	1092600
219	2021-06-04	143.3300018310547	143.44000244140625	141.6999969482422	143.0	141.41079711914062	1415000
220	2021-06-07	143.44000244140625	144.50999450683594	142.24000549316406	143.17999267578125	141.5887908935547	696100
221	2021-06-08	143.25999450683594	144.99000549316406	142.6999969482422	144.80999755859375	143.20068359375	994200
222	2021-06-09	144.82000732421875	147.38999938964844	144.66000366210938	147.08999633789062	145.45533752441406	1137900
223	2021-06-10	148.02999877929688	148.1699981689453	147.05999755859375	147.75	146.10800170898438	1493800
224	2021-06-11	148.5	148.77000427246094	145.6300048828125	147.77999877929688	146.13766479492188	1835400
225	2021-06-14	147.5	148.00999450683594	146.58999633789062	147.77000427246094	146.12779235839844	1303500
226	2021-06-15	148.02999877929688	148.10000610351562	146.36000061035156	147.22999572753906	145.59378051757812	859000
227	2021-06-16	147.41000366210938	148.24000549316406	146.52999877929688	147.27000427246094	145.6333465576172	791300
228	2021-06-17	147.25	148.07000732421875	144.72000122070312	145.80999755859375	144.18955993652344	1412200
229	2021-06-18	143.77999877929688	145.6300048828125	143.60000610351562	144.86000061035156	143.2501220703125	1842600
230	2021-06-21	146.2899932861328	148.60000610351562	145.66000366210938	148.41000366210938	146.76068115234375	821000
231	2021-06-22	148.8800048828125	149.74000549316406	147.52999877929688	149.10000610351562	147.44300842285156	900300
232	2021-06-23	149.05999755859375	150.02999877929688	148.3800048828125	148.4499969482422	146.8002166748047	927100
233	2021-06-24	148.5	148.99000549316406	147.25999450683594	148.4199981689453	147.5358123779297	617900
234	2021-06-25	148.77999877929688	149.99000549316406	148.57000732421875	148.9600067138672	148.07260131835938	827100
235	2021-06-28	149.1300048828125	149.27999877929688	147.66000366210938	148.7899932861328	147.9036102294922	1014400
236	2021-06-29	148.9499969482422	150.02999877929688	148.22000122070312	148.75999450683594	147.873779296875	664500
237	2021-06-30	148.00999450683594	149.55999755859375	147.47999572753906	149.39999389648438	148.50997924804688	1462700
238	2021-07-01	149.8800048828125	150.16000366210938	149.14999389648438	149.38999938964844	148.50003051757812	871500
239	2021-07-02	149.4600067138672	150.07000732421875	148.36000061035156	149.99000549316406	149.09646606445312	955700
240	2021-07-06	149.60000610351562	149.99000549316406	147.25999450683594	147.91000366210938	147.0288543701172	1060100
241	2021-07-07	147.36000061035156	149.10000610351562	146.77000427246094	148.8000030517578	147.91355895996094	642500
242	2021-07-08	146.9499969482422	147.9499969482422	146.25	147.8000030517578	146.9195098876953	1406200
243	2021-07-09	149.47000122070312	149.6199951171875	147.05999755859375	147.6999969482422	146.82009887695312	1707900
244	2021-07-12	147.05999755859375	149.02999877929688	146.9199981689453	148.5800018310547	147.6948699951172	2216100
245	2021-07-13	148.61000061035156	148.61000061035156	144.52999877929688	145.4499969482422	144.58351135253906	1222700
246	2021-07-14	144.91000366210938	145.6199951171875	144.13999938964844	144.7100067138672	143.84793090820312	2025500
247	2021-07-15	144.77000427246094	145.6699981689453	143.35000610351562	144.0	143.14215087890625	1083200
248	2021-07-16	144.0399932861328	145.1699981689453	142.67999267578125	143.4199981689453	142.5655975341797	1343500
249	2021-07-19	142.5800018310547	142.91000366210938	139.6199951171875	140.11000061035156	139.27532958984375	2290300
250	2021-07-20	140.2899932861328	144.39999389648438	140.08999633789062	143.7899932861328	142.9333953857422	1260200
251	2021-07-21	144.39999389648438	145.27999877929688	143.61000061035156	144.97999572753906	144.11630249023438	656500
252	2021-07-22	144.72000122070312	146.50999450683594	144.10000610351562	146.0500030517578	145.179931640625	1298600
253	2021-07-23	146.8800048828125	148.47000122070312	145.77000427246094	148.3300018310547	147.44635009765625	582700
254	2021-07-26	148.33999633789062	149.1999969482422	147.91000366210938	148.8000030517578	147.91355895996094	692800
255	2021-07-27	148.00999450683594	149.27000427246094	147.24000549316406	149.16000366210938	148.2714080810547	1003600
256	2021-07-28	149.3800048828125	149.44000244140625	147.55999755859375	148.47000122070312	147.5855255126953	774200
257	2021-07-29	149.35000610351562	150.10000610351562	148.63999938964844	149.1300048828125	148.24159240722656	720400
258	2021-07-30	149.1300048828125	150.77000427246094	148.75	150.63999938964844	149.74258422851562	738000
259	2021-08-02	151.49000549316406	151.99000549316406	149.47000122070312	149.58999633789062	148.69883728027344	1063600
260	2021-08-03	149.0500030517578	150.67999267578125	148.35000610351562	150.11000061035156	149.2157440185547	981400
261	2021-08-04	149.0	150.02999877929688	147.77000427246094	147.7899932861328	146.90956115722656	2313500
262	2021-08-05	148.69000244140625	149.74000549316406	147.77999877929688	148.0800018310547	147.19784545898438	1045500
263	2021-08-06	148.0800018310547	151.60000610351562	147.17999267578125	151.05999755859375	150.1600799560547	1697900
264	2021-08-09	151.60000610351562	153.8300018310547	150.52999877929688	153.72999572753906	152.81417846679688	1632800
265	2021-08-10	154.25999450683594	156.5	153.7100067138672	156.35000610351562	155.4185791015625	1269300
266	2021-08-11	157.02999877929688	157.0800018310547	155.8800048828125	156.77999877929688	155.84600830078125	793500
267	2021-08-12	156.80999755859375	156.80999755859375	155.27000427246094	156.08999633789062	155.16012573242188	1197800
268	2021-08-13	156.38999938964844	157.05999755859375	155.60000610351562	156.75	155.81619262695312	555400
269	2021-08-16	156.5	156.5500030517578	154.75999450683594	155.55999755859375	154.63328552246094	1085700
270	2021-08-17	154.86000061035156	155.92999267578125	153.25999450683594	154.8300018310547	153.9076385498047	793300
271	2021-08-18	154.07000732421875	154.55999755859375	151.4199981689453	151.50999450683594	150.60740661621094	1048000
272	2021-08-19	150.33999633789062	151.35000610351562	149.27000427246094	149.39999389648438	148.50997924804688	1369000
273	2021-08-20	149.00999450683594	150.0	148.3800048828125	149.75999450683594	148.86782836914062	930000
274	2021-08-23	150.16000366210938	150.5500030517578	148.94000244140625	150.24000549316406	149.34498596191406	1088200
275	2021-08-24	150.9199981689453	152.07000732421875	150.1999969482422	151.2899932861328	150.3887176513672	1395700
276	2021-08-25	150.8699951171875	152.42999267578125	150.02000427246094	151.6699981689453	150.76644897460938	818300
277	2021-08-26	151.47999572753906	151.72999572753906	150.30999755859375	151.02999877929688	150.13026428222656	811400
278	2021-08-27	151.8000030517578	152.4199981689453	150.55999755859375	151.8300018310547	150.92550659179688	686800
279	2021-08-30	151.94000244140625	152.35000610351562	151.02999877929688	151.1999969482422	150.29925537109375	480400
280	2021-08-31	150.83999633789062	151.82000732421875	149.77000427246094	151.5	150.59747314453125	1122800
281	2021-09-01	151.49000549316406	151.67999267578125	150.05999755859375	150.4600067138672	149.5636749267578	640800
282	2021-09-02	151.02999877929688	151.97000122070312	150.38999938964844	151.42999267578125	150.5278778076172	583000
283	2021-09-03	151.0800018310547	152.3699951171875	149.6999969482422	150.91000366210938	150.010986328125	1210000
284	2021-09-07	150.0399932861328	150.83999633789062	148.27999877929688	150.07000732421875	149.17599487304688	926400
285	2021-09-08	149.85000610351562	151.1300048828125	148.8300018310547	151.02000427246094	150.12033081054688	800500
286	2021-09-09	150.32000732421875	152.27000427246094	150.25999450683594	150.83999633789062	149.94139099121094	1166100
287	2021-09-10	150.77999877929688	151.07000732421875	147.38999938964844	147.58999633789062	146.71075439453125	1062800
288	2021-09-13	148.94000244140625	149.0	145.8300018310547	147.58999633789062	146.71075439453125	2561600
289	2021-09-14	147.5399932861328	147.63999938964844	143.08999633789062	143.75	142.8936309814453	1550400
290	2021-09-15	143.85000610351562	145.19000244140625	143.41000366210938	144.30999755859375	143.45030212402344	814300
291	2021-09-16	144.02999877929688	144.8800048828125	142.9199981689453	143.1199951171875	142.2673797607422	748700
292	2021-09-17	141.4600067138672	142.02999877929688	134.66000366210938	135.2100067138672	134.40452575683594	4507400
293	2021-09-20	134.35000610351562	137.19000244140625	132.97000122070312	134.97000122070312	134.1659393310547	1720500
294	2021-09-21	135.11000061035156	135.72000122070312	131.39999389648438	132.5800018310547	131.79017639160156	1500300
295	2021-09-22	134.1300048828125	134.5	131.08999633789062	132.61000061035156	131.82000732421875	1815500
296	2021-09-23	132.86000061035156	134.91000366210938	132.85000610351562	132.88999938964844	132.88999938964844	1266900
297	2021-09-24	132.44000244140625	134.27999877929688	131.25	132.63999938964844	132.63999938964844	1504000
298	2021-09-27	132.52999877929688	134.25	131.35000610351562	131.58999633789062	131.58999633789062	1186500
299	2021-09-28	131.3000030517578	134.39999389648438	130.50999450683594	132.92999267578125	132.92999267578125	2185400
300	2021-09-29	133.00999450683594	135.2899932861328	132.6699981689453	134.0800018310547	134.0800018310547	1416200
301	2021-09-30	134.66000366210938	136.2899932861328	133.49000549316406	133.72000122070312	133.72000122070312	1711200
302	2021-10-01	137.50999450683594	143.75	135.67999267578125	141.10000610351562	141.10000610351562	4299100
303	2021-10-04	140.58999633789062	141.86000061035156	136.88999938964844	138.0	138.0	2185100
304	2021-10-05	138.0	138.8699951171875	135.17999267578125	135.47000122070312	135.47000122070312	1874700
305	2021-10-06	134.85000610351562	137.58999633789062	134.3800048828125	137.50999450683594	137.50999450683594	1012800
306	2021-10-07	138.77000427246094	139.6199951171875	137.6999969482422	138.25	138.25	805300
307	2021-10-08	137.8300018310547	139.66000366210938	137.8300018310547	138.0399932861328	138.0399932861328	660000
308	2021-10-11	138.80999755859375	140.74000549316406	138.11000061035156	140.0	140.0	1104200
309	2021-10-12	139.99000549316406	143.55999755859375	139.92999267578125	143.44000244140625	143.44000244140625	1265200
310	2021-10-13	143.41000366210938	144.47000122070312	141.75	144.35000610351562	144.35000610351562	1364800
311	2021-10-14	145.75	149.1199951171875	145.22999572753906	148.32000732421875	148.32000732421875	1215000
312	2021-10-15	149.1199951171875	149.1999969482422	147.3699951171875	147.5800018310547	147.5800018310547	982400
313	2021-10-18	146.52000427246094	147.41000366210938	145.16000366210938	145.52000427246094	145.52000427246094	935800
314	2021-10-19	146.1999969482422	147.6999969482422	145.00999450683594	147.00999450683594	147.00999450683594	759100
315	2021-10-20	146.80999755859375	146.80999755859375	144.52999877929688	145.77000427246094	145.77000427246094	668200
316	2021-10-21	145.24000549316406	145.99000549316406	144.64999389648438	145.85000610351562	145.85000610351562	687500
317	2021-10-22	146.2100067138672	146.36000061035156	145.0500030517578	145.32000732421875	145.32000732421875	581600
318	2021-10-25	146.0800018310547	146.49000549316406	145.3000030517578	146.33999633789062	146.33999633789062	1068400
319	2021-10-26	147.02000427246094	148.82000732421875	145.82000732421875	148.08999633789062	148.08999633789062	959200
320	2021-10-27	148.25999450683594	149.24000549316406	146.88999938964844	148.25999450683594	148.25999450683594	1549900
321	2021-10-28	148.6199951171875	150.1199951171875	148.14999389648438	148.47999572753906	148.47999572753906	929100
322	2021-10-29	147.67999267578125	148.75999450683594	146.25	147.4499969482422	147.4499969482422	936500
323	2021-11-01	147.50999450683594	147.97999572753906	144.0	144.0800018310547	144.0800018310547	900900
324	2021-11-02	143.97999572753906	145.6199951171875	143.8300018310547	144.39999389648438	144.39999389648438	1286800
325	2021-11-03	144.82000732421875	146.3800048828125	144.5399932861328	145.2899932861328	145.2899932861328	1801900
326	2021-11-04	145.2100067138672	145.3300018310547	141.27999877929688	141.8699951171875	141.8699951171875	1102500
327	2021-11-05	142.27000427246094	144.14999389648438	142.0399932861328	143.60000610351562	143.60000610351562	1201200
328	2021-11-08	144.22000122070312	147.55999755859375	143.9600067138672	147.52999877929688	147.52999877929688	2133900
329	2021-11-09	146.05999755859375	154.14999389648438	145.1699981689453	153.1199951171875	153.1199951171875	2856200
330	2021-11-10	153.55999755859375	154.47000122070312	150.8300018310547	151.1300048828125	151.1300048828125	1401000
331	2021-11-11	151.1999969482422	151.6999969482422	148.89999389648438	150.25	150.25	855200
332	2021-11-12	150.5500030517578	155.0	149.9199981689453	152.5800018310547	152.5800018310547	894400
333	2021-11-15	152.3800048828125	152.52000427246094	150.74000549316406	152.36000061035156	152.36000061035156	1448800
334	2021-11-16	152.72000122070312	154.02999877929688	152.02999877929688	152.9499969482422	152.9499969482422	970100
335	2021-11-17	152.6300048828125	153.17999267578125	150.8800048828125	152.8300018310547	152.8300018310547	1151900
336	2021-11-18	152.44000244140625	153.1300048828125	149.9499969482422	150.0500030517578	150.0500030517578	790100
337	2021-11-19	150.3699951171875	150.9199981689453	149.44000244140625	150.02999877929688	150.02999877929688	1015500
338	2021-11-22	150.4600067138672	151.9199981689453	149.27999877929688	149.27999877929688	149.27999877929688	626800
339	2021-11-23	149.02999877929688	149.35000610351562	146.64999389648438	147.5800018310547	147.5800018310547	883600
340	2021-11-24	146.63999938964844	148.02000427246094	146.60000610351562	147.47000122070312	147.47000122070312	557500
341	2021-11-26	144.47000122070312	145.6699981689453	143.6699981689453	144.57000732421875	144.57000732421875	711200
342	2021-11-29	145.3800048828125	147.92999267578125	144.60000610351562	147.19000244140625	147.19000244140625	1735500
343	2021-11-30	146.72999572753906	146.9199981689453	141.88999938964844	142.1699981689453	142.1699981689453	1812400
344	2021-12-01	144.0	146.58999633789062	141.47999572753906	141.5	141.5	1181200
345	2021-12-02	140.86000061035156	142.50999450683594	139.8699951171875	140.5	140.5	1712500
346	2021-12-03	140.47999572753906	142.42999267578125	138.61000061035156	140.77000427246094	140.77000427246094	1269000