Volt/voltron/data/MSI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	144.13999938964844	144.22999572753906	140.8000030517578	141.72999572753906	139.1085662841797	1370000
3	2020-07-27	141.80999755859375	143.52999877929688	141.49000549316406	141.9600067138672	139.33432006835938	1077100
4	2020-07-28	140.67999267578125	141.5500030517578	135.77999877929688	136.8000030517578	134.26971435546875	1517100
5	2020-07-29	138.00999450683594	140.5500030517578	137.8000030517578	140.0399932861328	137.44981384277344	838200
6	2020-07-30	137.41000366210938	139.35000610351562	135.89999389648438	139.19000244140625	136.6155548095703	541200
7	2020-07-31	139.6999969482422	139.91000366210938	137.10000610351562	139.8000030517578	137.21426391601562	703300
8	2020-08-03	140.64999389648438	141.25	137.4600067138672	137.5399932861328	134.99607849121094	906000
9	2020-08-04	138.36000061035156	139.99000549316406	136.77000427246094	137.57000732421875	135.0255126953125	1211200
10	2020-08-05	138.35000610351562	139.52999877929688	137.44000244140625	138.3300018310547	135.7714385986328	1379900
11	2020-08-06	137.88999938964844	144.0500030517578	137.88999938964844	144.02999877929688	141.36602783203125	1994000
12	2020-08-07	147.7100067138672	151.99000549316406	141.9499969482422	144.25999450683594	141.5917510986328	2828900
13	2020-08-10	144.0	144.5	140.89999389648438	142.22000122070312	139.58949279785156	1472100
14	2020-08-11	142.16000366210938	143.52000427246094	140.2100067138672	142.8699951171875	140.2274627685547	1458900
15	2020-08-12	142.47000122070312	146.33999633789062	142.39999389648438	145.00999450683594	142.32789611816406	948000
16	2020-08-13	143.8000030517578	146.5	142.75	145.9600067138672	143.26031494140625	716100
17	2020-08-14	144.88999938964844	145.60000610351562	143.8300018310547	145.3699951171875	142.68124389648438	704500
18	2020-08-17	145.77000427246094	147.39999389648438	145.77000427246094	147.36000061035156	144.63441467285156	981900
19	2020-08-18	147.5800018310547	149.97999572753906	147.0800018310547	149.8000030517578	147.02931213378906	1377600
20	2020-08-19	150.0	151.49000549316406	149.52999877929688	150.4600067138672	147.6770782470703	1288400
21	2020-08-20	148.67999267578125	151.72000122070312	148.44000244140625	151.61000061035156	148.80580139160156	1069800
22	2020-08-21	151.14999389648438	152.0399932861328	150.3000030517578	151.9199981689453	149.11009216308594	794200
23	2020-08-24	151.47999572753906	153.99000549316406	151.47999572753906	153.97000122070312	151.12216186523438	905800
24	2020-08-25	154.44000244140625	155.30999755859375	153.9199981689453	154.77999877929688	151.91717529296875	654300
25	2020-08-26	155.3000030517578	155.3000030517578	152.66000366210938	153.3300018310547	150.49398803710938	835500
26	2020-08-27	154.25999450683594	154.35000610351562	151.35000610351562	151.80999755859375	149.0021209716797	1418700
27	2020-08-28	151.69000244140625	153.94000244140625	151.5500030517578	153.5800018310547	150.7393798828125	759500
28	2020-08-31	153.0399932861328	155.25	152.3300018310547	154.75	151.8877410888672	1411700
29	2020-09-01	154.27999877929688	154.2899932861328	152.6699981689453	153.77000427246094	150.92587280273438	964100
30	2020-09-02	154.0	157.97000122070312	153.52999877929688	157.08999633789062	154.1844482421875	902800
31	2020-09-03	156.50999450683594	157.22000122070312	152.10000610351562	153.52000427246094	150.6804962158203	1015400
32	2020-09-04	154.0399932861328	155.4600067138672	151.24000549316406	153.0399932861328	150.20936584472656	1361600
33	2020-09-08	151.14999389648438	154.0	150.32000732421875	152.49000549316406	149.66954040527344	1080200
34	2020-09-09	154.0800018310547	155.3699951171875	152.72999572753906	153.57000732421875	150.72958374023438	685500
35	2020-09-10	153.4600067138672	154.97999572753906	150.0500030517578	150.33999633789062	147.55929565429688	941300
36	2020-09-11	152.02999877929688	154.3000030517578	151.60000610351562	153.86000061035156	151.0142059326172	1232900
37	2020-09-14	153.82000732421875	157.0800018310547	153.82000732421875	156.0	153.75416564941406	1574900
38	2020-09-15	156.80999755859375	157.77000427246094	156.39999389648438	156.8000030517578	154.54266357421875	557600
39	2020-09-16	157.6999969482422	158.99000549316406	157.02999877929688	157.08999633789062	154.82847595214844	896600
40	2020-09-17	154.63999938964844	158.4499969482422	153.5399932861328	158.17999267578125	155.9027862548828	1382500
41	2020-09-18	157.02000427246094	158.30999755859375	155.72999572753906	157.30999755859375	155.04531860351562	1483000
42	2020-09-21	155.0399932861328	155.0399932861328	151.3300018310547	152.57000732421875	150.37356567382812	1382800
43	2020-09-22	153.1699981689453	157.38999938964844	152.38999938964844	157.27000427246094	155.0059051513672	893100
44	2020-09-23	157.13999938964844	157.88999938964844	152.11000061035156	152.1999969482422	150.00888061523438	1065800
45	2020-09-24	151.64999389648438	152.8699951171875	149.80999755859375	151.69000244140625	149.5062255859375	1041400
46	2020-09-25	150.6699981689453	154.5800018310547	150.14999389648438	154.0	151.78298950195312	624000
47	2020-09-28	155.86000061035156	158.38999938964844	155.25	156.6300048828125	154.37510681152344	1163300
48	2020-09-29	157.27999877929688	158.9600067138672	157.25999450683594	157.64999389648438	155.38040161132812	692400
49	2020-09-30	157.7100067138672	158.0399932861328	156.07000732421875	156.80999755859375	154.55250549316406	813800
50	2020-10-01	158.0	158.85000610351562	155.33999633789062	156.7899932861328	154.5327911376953	715500
51	2020-10-02	153.6999969482422	157.5800018310547	153.6999969482422	156.91000366210938	154.6510772705078	592800
52	2020-10-05	158.0	158.64999389648438	156.58999633789062	157.50999450683594	155.24244689941406	721400
53	2020-10-06	158.27000427246094	159.24000549316406	156.61000061035156	156.9600067138672	154.7003631591797	772300
54	2020-10-07	158.4600067138672	160.50999450683594	157.5399932861328	160.30999755859375	158.0021209716797	833100
55	2020-10-08	161.67999267578125	163.7100067138672	161.67999267578125	162.77000427246094	160.4267120361328	682900
56	2020-10-09	164.38999938964844	167.1699981689453	164.0	166.77999877929688	164.37899780273438	1274700
57	2020-10-12	167.52999877929688	168.83999633789062	166.00999450683594	168.3300018310547	165.90667724609375	653200
58	2020-10-13	167.86000061035156	169.67999267578125	165.57000732421875	166.24000549316406	163.8467559814453	954100
59	2020-10-14	167.38999938964844	168.7100067138672	166.25999450683594	166.9199981689453	164.5169677734375	436300
60	2020-10-15	165.89999389648438	174.94000244140625	165.88999938964844	171.58999633789062	169.11973571777344	1811200
61	2020-10-16	171.4199981689453	172.82000732421875	169.7899932861328	170.91000366210938	168.4495391845703	1126400
62	2020-10-19	171.4499969482422	173.36000061035156	169.7100067138672	170.16000366210938	167.7103271484375	728500
63	2020-10-20	170.14999389648438	171.60000610351562	168.7899932861328	168.89999389648438	166.4684600830078	893600
64	2020-10-21	170.44000244140625	171.80999755859375	169.4499969482422	170.49000549316406	168.0355682373047	530000
65	2020-10-22	170.8800048828125	171.47999572753906	168.85000610351562	169.05999755859375	166.62615966796875	727800
66	2020-10-23	173.17999267578125	176.9199981689453	171.7100067138672	174.77999877929688	172.26382446289062	1030300
67	2020-10-26	172.47999572753906	173.02999877929688	169.4199981689453	172.3000030517578	169.81951904296875	845400
68	2020-10-27	172.0399932861328	175.24000549316406	171.9199981689453	172.36000061035156	169.878662109375	854600
69	2020-10-28	169.13999938964844	170.4199981689453	164.35000610351562	164.49000549316406	162.12196350097656	1116900
70	2020-10-29	163.89999389648438	165.38999938964844	160.88999938964844	162.88999938964844	160.54498291015625	1145500
71	2020-10-30	160.5	161.82000732421875	156.3000030517578	158.05999755859375	155.7845001220703	1093300
72	2020-11-02	160.0	164.77000427246094	159.8800048828125	163.47000122070312	161.1166229248047	1089800
73	2020-11-03	165.66000366210938	169.27999877929688	165.41000366210938	166.0	163.61021423339844	968100
74	2020-11-04	166.22999572753906	166.3800048828125	160.19000244140625	160.3300018310547	158.02186584472656	1408200
75	2020-11-05	163.1300048828125	165.57000732421875	160.52000427246094	160.85000610351562	158.5343780517578	1098200
76	2020-11-06	162.27000427246094	165.7899932861328	161.1999969482422	164.47999572753906	162.1121063232422	992500
77	2020-11-09	171.94000244140625	175.7100067138672	169.9199981689453	170.25999450683594	167.8088836669922	1275400
78	2020-11-10	170.07000732421875	170.66000366210938	165.9600067138672	166.8000030517578	164.39869689941406	979800
79	2020-11-11	169.0399932861328	170.0	167.24000549316406	169.72999572753906	167.28651428222656	533600
80	2020-11-12	168.5800018310547	169.72999572753906	166.5	167.52999877929688	165.11819458007812	411100
81	2020-11-13	169.32000732421875	172.4199981689453	168.6999969482422	170.5	168.04544067382812	493100
82	2020-11-16	172.36000061035156	173.9199981689453	171.25	173.89999389648438	171.396484375	575600
83	2020-11-17	172.0800018310547	172.92999267578125	169.42999267578125	169.57000732421875	167.1288299560547	769900
84	2020-11-18	169.9499969482422	170.19000244140625	167.27999877929688	167.4499969482422	165.03933715820312	542800
85	2020-11-19	166.61000061035156	169.27999877929688	165.38999938964844	169.16000366210938	166.7247314453125	400800
86	2020-11-20	169.35000610351562	170.5800018310547	166.0	167.3000030517578	164.89149475097656	1254900
87	2020-11-23	168.08999633789062	169.80999755859375	166.17999267578125	169.3800048828125	166.9415740966797	654900
88	2020-11-24	170.9600067138672	172.5800018310547	170.47000122070312	171.8699951171875	169.3957061767578	858300
89	2020-11-25	172.0	175.41000366210938	171.3300018310547	172.1300048828125	169.65196228027344	1198300
90	2020-11-27	173.6300048828125	174.72999572753906	172.3800048828125	173.4600067138672	170.96282958984375	287600
91	2020-11-30	172.60000610351562	174.6300048828125	170.27000427246094	171.52999877929688	169.06060791015625	1513700
92	2020-12-01	172.77999877929688	173.44000244140625	169.77999877929688	170.5	168.04544067382812	1202100
93	2020-12-02	170.6300048828125	171.75	169.02000427246094	171.05999755859375	168.5973663330078	721700
94	2020-12-03	170.8300018310547	172.5500030517578	168.60000610351562	171.1199951171875	168.65650939941406	776100
95	2020-12-04	171.58999633789062	172.44000244140625	169.5	170.39999389648438	167.94686889648438	810300
96	2020-12-07	170.4499969482422	171.9600067138672	169.9199981689453	170.4600067138672	168.0060272216797	457500
97	2020-12-08	169.32000732421875	172.86000061035156	168.33999633789062	172.47999572753906	169.99693298339844	1262500
98	2020-12-09	173.44000244140625	175.1999969482422	172.08999633789062	172.89999389648438	170.41087341308594	566700
99	2020-12-10	173.05999755859375	174.2899932861328	170.64999389648438	171.86000061035156	169.38584899902344	846500
100	2020-12-11	170.5399932861328	171.30999755859375	166.92999267578125	168.39999389648438	165.9756622314453	2205800
101	2020-12-14	168.6999969482422	169.80999755859375	165.77000427246094	165.9199981689453	164.2237548828125	1903500
102	2020-12-15	167.02000427246094	168.8699951171875	166.3000030517578	168.02999877929688	166.3121795654297	1604000
103	2020-12-16	168.0800018310547	168.83999633789062	164.77000427246094	166.9199981689453	165.21353149414062	1559300
104	2020-12-17	167.6300048828125	170.38999938964844	166.86000061035156	169.64999389648438	167.91563415527344	1322700
105	2020-12-18	169.14999389648438	171.02999877929688	168.7100067138672	170.25999450683594	168.51939392089844	1989500
106	2020-12-21	167.52999877929688	168.36000061035156	163.16000366210938	165.22000122070312	163.53091430664062	954200
107	2020-12-22	165.05999755859375	167.8800048828125	164.77999877929688	167.4499969482422	165.7381134033203	717900
108	2020-12-23	168.0500030517578	170.33999633789062	167.9199981689453	168.61000061035156	166.88626098632812	633000
109	2020-12-24	169.0	169.19000244140625	167.3699951171875	168.47000122070312	166.7476806640625	239000
110	2020-12-28	169.9199981689453	170.44000244140625	167.8300018310547	169.41000366210938	167.67807006835938	615200
111	2020-12-29	170.5399932861328	170.6999969482422	166.3800048828125	166.94000244140625	165.2333221435547	461900
112	2020-12-30	167.50999450683594	168.86000061035156	166.88999938964844	166.97999572753906	165.27293395996094	561300
113	2020-12-31	166.67999267578125	170.1699981689453	166.50999450683594	170.05999755859375	168.32142639160156	485400
114	2021-01-04	170.63999938964844	171.19000244140625	165.60000610351562	167.5	165.78759765625	991100
115	2021-01-05	167.8800048828125	168.69000244140625	165.72999572753906	166.61000061035156	164.9066925048828	779100
116	2021-01-06	166.55999755859375	171.5500030517578	165.6999969482422	170.67999267578125	168.93508911132812	914600
117	2021-01-07	170.91000366210938	173.4600067138672	170.63999938964844	171.0800018310547	169.3310089111328	746500
118	2021-01-08	171.3000030517578	174.63999938964844	171.3000030517578	174.5500030517578	172.76553344726562	830300
119	2021-01-11	173.1699981689453	174.74000549316406	172.75	173.69000244140625	171.91433715820312	627300
120	2021-01-12	173.6300048828125	175.5399932861328	172.92999267578125	174.24000549316406	172.45870971679688	936200
121	2021-01-13	173.41000366210938	174.64999389648438	172.50999450683594	174.08999633789062	172.31021118164062	449000
122	2021-01-14	173.74000549316406	177.0	171.97000122070312	173.47000122070312	171.6965789794922	596900
123	2021-01-15	173.52999877929688	174.30999755859375	171.11000061035156	173.5500030517578	171.77574157714844	570200
124	2021-01-19	174.82000732421875	174.82000732421875	171.47999572753906	171.77000427246094	170.0139617919922	1419300
125	2021-01-20	171.6999969482422	173.2100067138672	170.52000427246094	172.9199981689453	171.15219116210938	610600
126	2021-01-21	172.72000122070312	173.08999633789062	170.47000122070312	172.2899932861328	170.52862548828125	680600
127	2021-01-22	172.07000732421875	174.11000061035156	170.8300018310547	173.7100067138672	171.93411254882812	452700
128	2021-01-25	174.6999969482422	175.1999969482422	172.6699981689453	173.72000122070312	171.9440155029297	503000
129	2021-01-26	173.6699981689453	174.0399932861328	170.3699951171875	172.5399932861328	170.77606201171875	460200
130	2021-01-27	171.16000366210938	174.9199981689453	170.22999572753906	171.5399932861328	169.7863006591797	642400
131	2021-01-28	171.64999389648438	172.8699951171875	169.67999267578125	169.8300018310547	168.09378051757812	861300
132	2021-01-29	170.9499969482422	173.11000061035156	167.07000732421875	167.5500030517578	165.83709716796875	995400
133	2021-02-01	168.6699981689453	175.67999267578125	168.6699981689453	174.60000610351562	172.81503295898438	872700
134	2021-02-02	175.36000061035156	179.8699951171875	174.7100067138672	178.77999877929688	176.95228576660156	888100
135	2021-02-03	178.9499969482422	180.69000244140625	177.1199951171875	179.4199981689453	177.5857391357422	646300
136	2021-02-04	179.9499969482422	182.8300018310547	179.02000427246094	182.2100067138672	180.34722900390625	1096700
137	2021-02-05	182.38999938964844	183.38999938964844	177.3800048828125	182.08999633789062	180.2284393310547	1023800
138	2021-02-08	182.60000610351562	183.89999389648438	181.11000061035156	182.5399932861328	180.67384338378906	919500
139	2021-02-09	182.85000610351562	183.92999267578125	181.3800048828125	183.1199951171875	181.24790954589844	701700
140	2021-02-10	184.0	184.39999389648438	182.52000427246094	183.32000732421875	181.44589233398438	654000
141	2021-02-11	183.97000122070312	183.97000122070312	181.02999877929688	181.7899932861328	179.9315185546875	690000
142	2021-02-12	181.75999450683594	182.74000549316406	180.0500030517578	181.07000732421875	179.21888732910156	721600
143	2021-02-16	182.0500030517578	184.39999389648438	180.49000549316406	183.35000610351562	181.47557067871094	689400
144	2021-02-17	182.44000244140625	183.14999389648438	181.0500030517578	181.7899932861328	179.9315185546875	454300
145	2021-02-18	181.24000549316406	183.3300018310547	180.52999877929688	182.9600067138672	181.08956909179688	589600
146	2021-02-19	183.8000030517578	184.8800048828125	182.5800018310547	182.75	180.88169860839844	579800
147	2021-02-22	181.49000549316406	182.58999633789062	180.4499969482422	180.5500030517578	178.70419311523438	759300
148	2021-02-23	181.25999450683594	181.25999450683594	177.2100067138672	178.5500030517578	176.72463989257812	577100
149	2021-02-24	178.5500030517578	182.47999572753906	178.5500030517578	181.0800018310547	179.22879028320312	644300
150	2021-02-25	181.0	181.6199951171875	179.52000427246094	180.52000427246094	178.6745147705078	594900
151	2021-02-26	181.0	181.41000366210938	175.47999572753906	175.47999572753906	173.68601989746094	958200
152	2021-03-01	176.72999572753906	182.9199981689453	176.36000061035156	182.4499969482422	180.58477783203125	778600
153	2021-03-02	182.1199951171875	182.64999389648438	179.7899932861328	179.83999633789062	178.00144958496094	947100
154	2021-03-03	179.5399932861328	180.19000244140625	177.52000427246094	178.3300018310547	176.5068817138672	581400
155	2021-03-04	178.83999633789062	179.1199951171875	173.7899932861328	174.91000366210938	173.12185668945312	939600
156	2021-03-05	177.08999633789062	179.6199951171875	175.1999969482422	178.8699951171875	177.04136657714844	671300
157	2021-03-08	178.72999572753906	182.92999267578125	178.00999450683594	179.2100067138672	177.37789916992188	565100
158	2021-03-09	179.61000061035156	180.42999267578125	176.75999450683594	177.02999877929688	175.22018432617188	697600
159	2021-03-10	178.72000122070312	179.22000122070312	176.0	177.75999450683594	175.9427032470703	825800
160	2021-03-11	178.32000732421875	180.52999877929688	177.72000122070312	178.52999877929688	176.704833984375	532800
161	2021-03-12	178.60000610351562	179.13999938964844	176.42999267578125	179.11000061035156	177.9867706298828	499800
162	2021-03-15	179.83999633789062	181.9199981689453	178.32000732421875	181.85000610351562	180.70957946777344	515500
163	2021-03-16	181.47000122070312	182.5399932861328	179.7899932861328	182.47999572753906	181.3356170654297	483800
164	2021-03-17	183.0	183.25	180.72999572753906	181.33999633789062	180.20277404785156	812100
165	2021-03-18	179.25	182.6300048828125	178.82000732421875	181.41000366210938	180.27232360839844	588200
166	2021-03-19	181.7899932861328	184.52000427246094	180.0800018310547	183.22000122070312	182.07098388671875	1306900
167	2021-03-22	183.22000122070312	186.6699981689453	182.97999572753906	185.7100067138672	184.5453643798828	1013000
168	2021-03-23	185.9499969482422	187.39999389648438	182.7100067138672	183.8800048828125	182.72683715820312	907100
169	2021-03-24	183.2100067138672	185.27000427246094	180.94000244140625	181.0399932861328	179.90464782714844	541700
170	2021-03-25	181.64999389648438	184.35000610351562	180.85000610351562	184.08999633789062	182.93551635742188	656100
171	2021-03-26	185.1300048828125	189.72999572753906	184.50999450683594	189.60000610351562	188.4109649658203	613100
172	2021-03-29	188.02999877929688	190.6199951171875	186.57000732421875	188.8800048828125	187.6954803466797	1577900
173	2021-03-30	188.35000610351562	188.9499969482422	185.88999938964844	186.61000061035156	185.43972778320312	495500
174	2021-03-31	187.39999389648438	189.47000122070312	186.61000061035156	188.0500030517578	186.87069702148438	680900
175	2021-04-01	188.3300018310547	189.4600067138672	187.0	188.36000061035156	187.17874145507812	582000
176	2021-04-05	189.8699951171875	192.83999633789062	188.75999450683594	191.33999633789062	190.14004516601562	780500
177	2021-04-06	189.8000030517578	190.38999938964844	187.80999755859375	188.6999969482422	187.51661682128906	634300
178	2021-04-07	189.36000061035156	191.72000122070312	188.5	189.92999267578125	188.7388916015625	617400
179	2021-04-08	190.22999572753906	190.7899932861328	188.47000122070312	190.4600067138672	189.2655792236328	598500
180	2021-04-09	190.80999755859375	191.27000427246094	189.4600067138672	191.05999755859375	189.86181640625	604200
181	2021-04-12	189.5800018310547	190.6699981689453	187.10000610351562	187.7899932861328	186.6123046875	771700
182	2021-04-13	187.17999267578125	188.8300018310547	185.6999969482422	188.49000549316406	187.3079376220703	698900
183	2021-04-14	188.80999755859375	188.80999755859375	185.80999755859375	187.35000610351562	186.1750946044922	693000
184	2021-04-15	187.4499969482422	189.64999389648438	186.97999572753906	188.1699981689453	186.9899444580078	580000
185	2021-04-16	189.5	189.5	187.8300018310547	188.60000610351562	187.41725158691406	601900
186	2021-04-19	189.11000061035156	189.11000061035156	187.16000366210938	187.66000366210938	186.48313903808594	572200
187	2021-04-20	186.07000732421875	186.82000732421875	184.66000366210938	185.27000427246094	184.10812377929688	593400
188	2021-04-21	185.8000030517578	187.3000030517578	185.22999572753906	186.47999572753906	185.31053161621094	681800
189	2021-04-22	185.9199981689453	188.49000549316406	185.02999877929688	187.42999267578125	186.2545623779297	513100
190	2021-04-23	188.88999938964844	190.83999633789062	187.27999877929688	189.97999572753906	188.78857421875	540600
191	2021-04-26	189.94000244140625	190.32000732421875	188.19000244140625	190.1999969482422	189.0072021484375	527900
192	2021-04-27	189.3800048828125	190.83999633789062	188.77000427246094	189.75	188.56002807617188	645200
193	2021-04-28	189.97999572753906	190.97000122070312	188.1300048828125	188.60000610351562	187.41725158691406	524800
194	2021-04-29	189.22000122070312	190.0500030517578	188.8699951171875	189.22999572753906	188.0432891845703	453500
195	2021-04-30	188.4499969482422	189.16000366210938	186.97000122070312	188.3000030517578	187.11912536621094	729400
196	2021-05-03	188.77999877929688	189.02999877929688	187.1300048828125	188.75999450683594	187.57623291015625	737100
197	2021-05-04	188.0399932861328	188.80999755859375	186.02000427246094	186.55999755859375	185.39002990722656	580400
198	2021-05-05	187.24000549316406	187.5500030517578	184.8699951171875	185.75999450683594	184.5950469970703	759100
199	2021-05-06	185.42999267578125	188.4499969482422	184.5500030517578	188.02999877929688	186.85081481933594	822400
200	2021-05-07	189.25999450683594	199.39999389648438	189.22999572753906	199.07000732421875	197.82159423828125	1440900
201	2021-05-10	199.94000244140625	203.17999267578125	199.2100067138672	200.41000366210938	199.15318298339844	1063700
202	2021-05-11	198.41000366210938	202.0500030517578	198.36000061035156	201.7100067138672	200.4450225830078	977000
203	2021-05-12	200.0800018310547	200.63999938964844	194.1999969482422	194.33999633789062	193.12124633789062	988400
204	2021-05-13	195.47999572753906	198.38999938964844	193.92999267578125	197.5399932861328	196.30116271972656	842100
205	2021-05-14	199.02999877929688	202.94000244140625	197.63999938964844	201.8800048828125	200.6139678955078	520500
206	2021-05-17	200.60000610351562	202.35000610351562	199.57000732421875	200.64999389648438	199.3916778564453	387600
207	2021-05-18	201.2899932861328	201.72999572753906	199.17999267578125	199.19000244140625	197.9408416748047	403400
208	2021-05-19	196.94000244140625	199.02999877929688	196.08999633789062	198.72999572753906	197.4837188720703	516200
209	2021-05-20	199.6300048828125	204.0	198.61000061035156	203.14999389648438	201.87599182128906	648000
210	2021-05-21	203.7100067138672	204.5500030517578	201.4199981689453	202.1199951171875	200.8524627685547	600100
211	2021-05-24	203.1699981689453	204.4199981689453	202.13999938964844	202.83999633789062	201.56793212890625	525800
212	2021-05-25	202.97999572753906	205.47000122070312	202.3699951171875	203.85000610351562	202.5716094970703	734000
213	2021-05-26	202.4199981689453	204.19000244140625	202.30999755859375	202.66000366210938	201.38906860351562	521900
214	2021-05-27	202.99000549316406	205.02999877929688	202.94000244140625	203.58999633789062	202.313232421875	939800
215	2021-05-28	204.60000610351562	206.0399932861328	204.0800018310547	205.30999755859375	204.02244567871094	692200
216	2021-06-01	206.22000122070312	206.5500030517578	203.19000244140625	205.13999938964844	203.853515625	548100
217	2021-06-02	208.6999969482422	210.66000366210938	206.3800048828125	207.58999633789062	206.28814697265625	701100
218	2021-06-03	206.8800048828125	210.5800018310547	206.17999267578125	209.85000610351562	208.5339813232422	1264100
219	2021-06-04	210.74000549316406	211.7100067138672	208.8300018310547	209.9499969482422	208.63336181640625	550100
220	2021-06-07	210.05999755859375	210.82000732421875	207.14999389648438	207.69000244140625	206.3875274658203	591000
221	2021-06-08	209.27000427246094	211.5	207.80999755859375	210.41000366210938	209.09046936035156	709900
222	2021-06-09	210.19000244140625	210.80999755859375	208.85000610351562	209.1199951171875	207.8085479736328	513200
223	2021-06-10	209.39999389648438	212.75999450683594	209.3800048828125	212.5800018310547	211.24685668945312	417200
224	2021-06-11	213.7100067138672	213.7100067138672	210.22000122070312	212.30999755859375	210.97854614257812	469100
225	2021-06-14	211.22999572753906	212.3000030517578	209.44000244140625	211.39999389648438	210.7791290283203	403600
226	2021-06-15	212.0	212.1300048828125	210.32000732421875	210.94000244140625	210.32049560546875	413700
227	2021-06-16	211.33999633789062	211.33999633789062	208.13999938964844	209.6999969482422	209.08412170410156	806600
228	2021-06-17	209.47999572753906	213.64999389648438	209.3699951171875	210.8800048828125	210.2606658935547	967000
229	2021-06-18	209.9199981689453	210.52000427246094	206.7100067138672	207.02999877929688	206.42196655273438	1033700
230	2021-06-21	208.52999877929688	212.63999938964844	207.3000030517578	211.30999755859375	210.6894073486328	746300
231	2021-06-22	212.63999938964844	214.7899932861328	211.00999450683594	213.9499969482422	213.32164001464844	1404400
232	2021-06-23	213.36000061035156	214.49000549316406	212.02999877929688	213.32000732421875	212.69351196289062	602700
233	2021-06-24	215.0	215.11000061035156	213.0800018310547	214.55999755859375	213.9298553466797	540300
234	2021-06-25	214.61000061035156	216.1199951171875	214.57000732421875	215.6199951171875	214.9867401123047	1103300
235	2021-06-28	216.10000610351562	216.17999267578125	214.5	215.11000061035156	214.47824096679688	534200
236	2021-06-29	215.27000427246094	217.22000122070312	215.1999969482422	217.00999450683594	216.37266540527344	515800
237	2021-06-30	216.85000610351562	217.86000061035156	216.00999450683594	216.85000610351562	216.213134765625	573900
238	2021-07-01	217.60000610351562	219.44000244140625	217.2899932861328	218.74000549316406	218.09759521484375	472000
239	2021-07-02	219.60000610351562	222.16000366210938	218.85000610351562	221.02000427246094	220.3708953857422	643100
240	2021-07-06	222.13999938964844	223.3800048828125	219.99000549316406	223.00999450683594	222.35504150390625	754900
241	2021-07-07	223.27999877929688	224.77999877929688	221.2100067138672	224.4499969482422	223.7908172607422	459300
242	2021-07-08	220.52999877929688	224.22999572753906	220.5	222.30999755859375	221.65708923339844	702200
243	2021-07-09	223.99000549316406	224.80999755859375	221.5800018310547	224.52000427246094	223.86061096191406	513100
244	2021-07-12	224.58999633789062	225.00999450683594	222.75999450683594	223.22999572753906	222.5743865966797	427400
245	2021-07-13	223.77999877929688	224.1999969482422	221.67999267578125	222.1999969482422	221.54742431640625	393000
246	2021-07-14	223.49000549316406	224.63999938964844	222.49000549316406	222.91000366210938	222.25534057617188	479900
247	2021-07-15	222.5800018310547	223.9499969482422	221.5	222.6300048828125	221.97616577148438	440800
248	2021-07-16	222.52000427246094	223.6300048828125	219.8000030517578	219.99000549316406	219.3439178466797	583100
249	2021-07-19	217.24000549316406	218.67999267578125	215.2899932861328	216.60000610351562	215.9638671875	578600
250	2021-07-20	217.82000732421875	219.5399932861328	217.0800018310547	218.5800018310547	217.93804931640625	727600
251	2021-07-21	219.4199981689453	219.67999267578125	217.63999938964844	219.4199981689453	218.7755889892578	485900
252	2021-07-22	218.66000366210938	220.14999389648438	217.5399932861328	220.1199951171875	219.47352600097656	419400
253	2021-07-23	221.52999877929688	222.2899932861328	219.88999938964844	221.6999969482422	221.04888916015625	453800
254	2021-07-26	221.33999633789062	222.8300018310547	220.72999572753906	222.6699981689453	222.0160369873047	451100
255	2021-07-27	221.39999389648438	222.57000732421875	219.57000732421875	221.64999389648438	220.9990234375	503300
256	2021-07-28	221.89999389648438	222.4499969482422	220.60000610351562	221.47999572753906	220.82952880859375	551500
257	2021-07-29	223.99000549316406	224.8000030517578	223.1699981689453	223.77999877929688	223.12277221679688	526800
258	2021-07-30	223.25999450683594	224.47000122070312	223.25999450683594	223.9199981689453	223.2623748779297	656100
259	2021-08-02	224.86000061035156	226.4199981689453	223.7100067138672	223.92999267578125	223.2723388671875	569000
260	2021-08-03	224.30999755859375	225.3000030517578	222.99000549316406	224.99000549316406	224.32923889160156	418700
261	2021-08-04	225.0	225.72000122070312	222.02000427246094	222.77000427246094	222.11575317382812	680500
262	2021-08-05	222.97000122070312	223.82000732421875	220.8300018310547	222.27000427246094	221.61721801757812	608100
263	2021-08-06	225.27000427246094	231.88999938964844	224.22000122070312	228.52000427246094	227.84886169433594	1252500
264	2021-08-09	228.52000427246094	231.2100067138672	227.88999938964844	228.1699981689453	227.49989318847656	719500
265	2021-08-10	228.27000427246094	230.42999267578125	228.27000427246094	229.72000122070312	229.0453338623047	605800
266	2021-08-11	230.6699981689453	230.6699981689453	226.77999877929688	227.14999389648438	226.48287963867188	557000
267	2021-08-12	227.1999969482422	230.57000732421875	226.75	230.5399932861328	229.8629150390625	852300
268	2021-08-13	231.3800048828125	233.11000061035156	230.8300018310547	233.02999877929688	232.34561157226562	616500
269	2021-08-16	232.5500030517578	235.02999877929688	231.77000427246094	234.89999389648438	234.21011352539062	576700
270	2021-08-17	233.89999389648438	234.85000610351562	233.2100067138672	234.41000366210938	233.7215576171875	578400
271	2021-08-18	234.05999755859375	235.66000366210938	232.80999755859375	233.91000366210938	233.22303771972656	649700
272	2021-08-19	231.8300018310547	238.97000122070312	231.8000030517578	237.41000366210938	236.71275329589844	874200
273	2021-08-20	237.25999450683594	240.02000427246094	236.4199981689453	240.0	239.29515075683594	1178800
274	2021-08-23	240.7100067138672	241.19000244140625	238.49000549316406	239.02999877929688	238.32798767089844	698300
275	2021-08-24	239.0	240.27000427246094	238.17999267578125	239.1199951171875	238.417724609375	585000
276	2021-08-25	239.89999389648438	242.58999633789062	239.36000061035156	241.3300018310547	240.62124633789062	874200
277	2021-08-26	241.72999572753906	243.5	240.42999267578125	243.0500030517578	242.33619689941406	481500
278	2021-08-27	244.07000732421875	244.5500030517578	242.0500030517578	242.80999755859375	242.09689331054688	748700
279	2021-08-30	243.00999450683594	244.7899932861328	242.82000732421875	244.55999755859375	243.8417510986328	382000
280	2021-08-31	244.89999389648438	244.89999389648438	242.41000366210938	244.22000122070312	243.50274658203125	1071700
281	2021-09-01	244.2100067138672	244.22000122070312	242.47000122070312	243.4600067138672	242.7449951171875	620200
282	2021-09-02	244.42999267578125	246.1199951171875	242.88999938964844	246.02999877929688	245.30743408203125	553000
283	2021-09-03	245.50999450683594	246.4199981689453	244.5800018310547	244.85000610351562	244.1309051513672	558300
284	2021-09-07	244.1300048828125	245.74000549316406	243.19000244140625	244.8699951171875	244.1508331298828	661800
285	2021-09-08	245.0500030517578	246.83999633789062	244.6699981689453	246.44000244140625	245.7162322998047	403500
286	2021-09-09	246.75	246.97000122070312	243.7100067138672	244.0	243.2834014892578	967300
287	2021-09-10	245.52000427246094	245.52000427246094	242.49000549316406	242.67999267578125	241.96726989746094	623600
288	2021-09-13	244.0	244.5399932861328	240.47999572753906	241.75	241.04000854492188	845100
289	2021-09-14	242.0399932861328	242.1300048828125	238.8699951171875	240.80999755859375	240.80999755859375	803200
290	2021-09-15	240.83999633789062	244.6999969482422	239.39999389648438	243.97000122070312	243.97000122070312	1120600
291	2021-09-16	244.82000732421875	244.97999572753906	241.22999572753906	242.32000732421875	242.32000732421875	458200
292	2021-09-17	240.67999267578125	242.41000366210938	236.55999755859375	237.4199981689453	237.4199981689453	1458700
293	2021-09-20	234.50999450683594	235.97000122070312	232.22000122070312	234.25	234.25	671700
294	2021-09-21	235.82000732421875	236.6999969482422	233.32000732421875	235.52999877929688	235.52999877929688	734400
295	2021-09-22	237.4499969482422	241.11000061035156	236.82000732421875	239.14999389648438	239.14999389648438	897400
296	2021-09-23	240.08999633789062	243.07000732421875	240.02000427246094	240.2100067138672	240.2100067138672	445100
297	2021-09-24	239.6300048828125	241.8699951171875	239.11000061035156	240.77000427246094	240.77000427246094	636400
298	2021-09-27	240.74000549316406	240.94000244140625	238.30999755859375	238.86000061035156	238.86000061035156	469500
299	2021-09-28	237.47999572753906	237.47999572753906	233.3000030517578	233.6699981689453	233.6699981689453	716600
300	2021-09-29	234.39999389648438	237.14999389648438	234.11000061035156	235.66000366210938	235.66000366210938	589200
301	2021-09-30	236.72000122070312	238.14999389648438	232.30999755859375	232.32000732421875	232.32000732421875	632500
302	2021-10-01	233.75	235.69000244140625	230.39999389648438	234.30999755859375	234.30999755859375	563400
303	2021-10-04	232.88999938964844	233.9600067138672	229.92999267578125	231.47000122070312	231.47000122070312	588100
304	2021-10-05	232.3300018310547	234.72999572753906	230.44000244140625	232.27000427246094	232.27000427246094	646300
305	2021-10-06	230.92999267578125	233.83999633789062	228.61000061035156	233.75999450683594	233.75999450683594	769000
306	2021-10-07	235.3300018310547	239.2100067138672	234.97999572753906	236.85000610351562	236.85000610351562	565200
307	2021-10-08	237.5	237.97000122070312	235.97999572753906	236.75999450683594	236.75999450683594	407100
308	2021-10-11	236.39999389648438	237.5500030517578	235.41000366210938	235.66000366210938	235.66000366210938	348000
309	2021-10-12	236.17999267578125	239.9499969482422	235.25999450683594	239.32000732421875	239.32000732421875	602300
310	2021-10-13	239.9199981689453	241.4199981689453	239.64999389648438	241.3000030517578	241.3000030517578	671600
311	2021-10-14	243.60000610351562	246.3300018310547	242.61000061035156	245.11000061035156	245.11000061035156	663700
312	2021-10-15	246.91000366210938	248.39999389648438	239.3800048828125	239.8300018310547	239.8300018310547	882400
313	2021-10-18	239.0	243.24000549316406	238.36000061035156	243.07000732421875	243.07000732421875	675100
314	2021-10-19	243.94000244140625	246.4199981689453	243.55999755859375	245.1300048828125	245.1300048828125	444500
315	2021-10-20	246.0	247.0800018310547	244.77000427246094	246.42999267578125	246.42999267578125	439500
316	2021-10-21	247.38999938964844	249.75	246.8300018310547	248.3000030517578	248.3000030517578	472100
317	2021-10-22	248.69000244140625	250.36000061035156	248.2899932861328	249.52999877929688	249.52999877929688	285500
318	2021-10-25	249.0	249.61000061035156	245.6300048828125	245.91000366210938	245.91000366210938	531800
319	2021-10-26	246.97999572753906	248.55999755859375	245.55999755859375	245.8000030517578	245.8000030517578	387400
320	2021-10-27	246.86000061035156	251.4499969482422	246.86000061035156	250.0500030517578	250.0500030517578	820600
321	2021-10-28	246.60000610351562	249.74000549316406	246.60000610351562	248.1300048828125	248.1300048828125	645900
322	2021-10-29	247.08999633789062	249.50999450683594	246.0	248.58999633789062	248.58999633789062	830100
323	2021-11-01	248.1699981689453	248.1699981689453	244.5800018310547	245.02999877929688	245.02999877929688	486500
324	2021-11-02	246.00999450683594	252.0800018310547	246.00999450683594	251.50999450683594	251.50999450683594	918900
325	2021-11-03	251.6199951171875	253.02999877929688	248.8300018310547	252.6699981689453	252.6699981689453	505800
326	2021-11-04	252.4600067138672	254.6999969482422	250.07000732421875	251.41000366210938	251.41000366210938	595200
327	2021-11-05	252.2100067138672	253.00999450683594	244.42999267578125	247.44000244140625	247.44000244140625	932300
328	2021-11-08	249.47000122070312	250.19000244140625	243.33999633789062	249.27999877929688	249.27999877929688	657200
329	2021-11-09	250.49000549316406	253.19000244140625	248.5399932861328	249.42999267578125	249.42999267578125	748600
330	2021-11-10	248.4499969482422	251.77999877929688	243.05999755859375	247.0500030517578	247.0500030517578	459900
331	2021-11-11	249.05999755859375	249.92999267578125	247.02999877929688	247.83999633789062	247.83999633789062	427400
332	2021-11-12	248.6199951171875	252.5500030517578	248.1699981689453	251.44000244140625	251.44000244140625	851700
333	2021-11-15	251.14999389648438	252.77000427246094	250.52999877929688	251.25	251.25	475200
334	2021-11-16	251.4600067138672	254.6699981689453	251.27999877929688	254.0500030517578	254.0500030517578	502500
335	2021-11-17	255.0	255.0	250.74000549316406	252.0399932861328	252.0399932861328	559500
336	2021-11-18	252.42999267578125	257.2900085449219	250.97000122070312	257.25	257.25	782300
337	2021-11-19	258.29998779296875	258.7799987792969	252.72999572753906	253.11000061035156	253.11000061035156	639000
338	2021-11-22	253.80999755859375	258.45001220703125	253.55999755859375	255.6199951171875	255.6199951171875	789700
339	2021-11-23	255.97999572753906	259.2099914550781	253.72000122070312	257.1099853515625	257.1099853515625	578700
340	2021-11-24	256.1700134277344	261.8500061035156	256.1700134277344	261.2900085449219	261.2900085449219	996800
341	2021-11-26	257.9700012207031	260.9700012207031	252.83999633789062	253.5800018310547	253.5800018310547	549200
342	2021-11-29	256.6300048828125	262.4200134277344	254.22000122070312	259.5	259.5	879200
343	2021-11-30	258.2200012207031	258.94000244140625	252.66000366210938	253.17999267578125	253.17999267578125	1747200
344	2021-12-01	256.57000732421875	258.17999267578125	245.55999755859375	245.9499969482422	245.9499969482422	1065900
345	2021-12-02	246.05999755859375	254.66000366210938	246.05999755859375	252.52000427246094	252.52000427246094	878600
346	2021-12-03	253.11000061035156	256.0	245.6699981689453	248.0	248.0	775500