Volt/voltron/data/ADBE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	431.7699890136719	438.3599853515625	431.010009765625	437.1000061035156	437.1000061035156	1622000
3	2020-07-28	436.8299865722656	438.260009765625	431.3299865722656	432.260009765625	432.260009765625	1463400
4	2020-07-29	435.1600036621094	440.4800109863281	435.0400085449219	436.29998779296875	436.29998779296875	1489300
5	2020-07-30	429.9800109863281	440.5	426.80999755859375	438.8800048828125	438.8800048828125	1449000
6	2020-07-31	441.9800109863281	444.44000244140625	434.79998779296875	444.32000732421875	444.32000732421875	2034000
7	2020-08-03	449.8399963378906	450.739990234375	442.2799987792969	447.9700012207031	447.9700012207031	2075200
8	2020-08-04	448.260009765625	449.0799865722656	440.70001220703125	446.9200134277344	446.9200134277344	2622600
9	2020-08-05	449.0899963378906	454.0400085449219	446.3500061035156	449.510009765625	449.510009765625	2353100
10	2020-08-06	451.3500061035156	464.3699951171875	449.1300048828125	464.1099853515625	464.1099853515625	2362000
11	2020-08-07	460.8699951171875	461.7900085449219	445.0899963378906	449.57000732421875	449.57000732421875	3289700
12	2020-08-10	450.3699951171875	451.1300048828125	436.5	443.2900085449219	443.2900085449219	1836800
13	2020-08-11	440.260009765625	444.4800109863281	431.5899963378906	435.2300109863281	435.2300109863281	1900200
14	2020-08-12	437.3699951171875	447.92999267578125	437.3699951171875	445.3599853515625	445.3599853515625	2223700
15	2020-08-13	446.07000732421875	455.8999938964844	446.07000732421875	450.0199890136719	450.0199890136719	2028000
16	2020-08-14	451.3900146484375	452.80999755859375	444.42999267578125	447.6000061035156	447.6000061035156	1111000
17	2020-08-17	450.0	456.1000061035156	449.20001220703125	451.5799865722656	451.5799865722656	1555700
18	2020-08-18	454.7900085449219	464.5	452.8399963378906	463.510009765625	463.510009765625	2097700
19	2020-08-19	464.2900085449219	468.1099853515625	457.5899963378906	462.010009765625	462.010009765625	2439200
20	2020-08-20	460.989990234375	479.79998779296875	458.8900146484375	478.4800109863281	478.4800109863281	2485000
21	2020-08-21	477.0899963378906	477.2799987792969	470.3399963378906	473.2200012207031	473.2200012207031	2645600
22	2020-08-24	478.1400146484375	480.0199890136719	469.5199890136719	476.29998779296875	476.29998779296875	1840500
23	2020-08-25	476.6700134277344	484.6499938964844	474.42999267578125	484.42999267578125	484.42999267578125	3967400
24	2020-08-26	496.95001220703125	533.7000122070312	492.2300109863281	528.489990234375	528.489990234375	7780300
25	2020-08-27	519.010009765625	523.3200073242188	504.4599914550781	510.32000732421875	510.32000732421875	3631800
26	2020-08-28	512.3300170898438	518.7999877929688	510.94000244140625	516.4400024414062	516.4400024414062	1926300
27	2020-08-31	513.8599853515625	516.72998046875	507.7699890136719	513.3900146484375	513.3900146484375	2346700
28	2020-09-01	515.0	528.5399780273438	514.47998046875	527.9500122070312	527.9500122070312	2404000
29	2020-09-02	536.25	536.8800048828125	521.4099731445312	533.7999877929688	533.7999877929688	2783400
30	2020-09-03	526.0399780273438	527.6300048828125	493.4200134277344	507.79998779296875	507.79998779296875	5837600
31	2020-09-04	504.6499938964844	511.3500061035156	471.7099914550781	491.94000244140625	491.94000244140625	3900300
32	2020-09-08	471.8900146484375	481.4800109863281	461.17999267578125	462.1300048828125	462.1300048828125	4533100
33	2020-09-09	473.9100036621094	483.489990234375	462.4800109863281	479.4599914550781	479.4599914550781	3312100
34	2020-09-10	491.1499938964844	501.8500061035156	473.5	476.260009765625	476.260009765625	4248100
35	2020-09-11	487.0799865722656	489.4100036621094	464.4800109863281	471.3500061035156	471.3500061035156	4414200
36	2020-09-14	484.989990234375	490.44000244140625	476.8699951171875	485.9100036621094	485.9100036621094	4463800
37	2020-09-15	493.739990234375	499.69000244140625	491.489990234375	497.6700134277344	497.6700134277344	5682400
38	2020-09-16	505.5	505.5	475.5	476.0	476.0	8462600
39	2020-09-17	464.44000244140625	475.1700134277344	460.5	474.29998779296875	474.29998779296875	4560800
40	2020-09-18	477.3999938964844	478.3399963378906	452.5199890136719	467.54998779296875	467.54998779296875	7182300
41	2020-09-21	460.30999755859375	475.8599853515625	456.7300109863281	475.6400146484375	475.6400146484375	3913700
42	2020-09-22	479.30999755859375	487.20001220703125	469.55999755859375	486.7799987792969	486.7799987792969	2629100
43	2020-09-23	486.8800048828125	488.0	468.2300109863281	470.3900146484375	470.3900146484375	2671300
44	2020-09-24	466.92999267578125	471.42999267578125	460.2699890136719	467.6700134277344	467.6700134277344	2838800
45	2020-09-25	469.2300109863281	481.5799865722656	466.010009765625	479.7799987792969	479.7799987792969	2541100
46	2020-09-28	487.9700012207031	489.3900146484375	481.17999267578125	488.510009765625	488.510009765625	2844800
47	2020-09-29	489.94000244140625	493.45001220703125	484.1700134277344	489.3299865722656	489.3299865722656	2030400
48	2020-09-30	488.1300048828125	497.239990234375	486.2200012207031	490.42999267578125	490.42999267578125	3508200
49	2020-10-01	497.42999267578125	501.5	495.760009765625	499.510009765625	499.510009765625	2264600
50	2020-10-02	487.989990234375	496.7799987792969	478.6400146484375	478.989990234375	478.989990234375	2780900
51	2020-10-05	483.25	486.69000244140625	478.989990234375	486.4700012207031	486.4700012207031	1984100
52	2020-10-06	485.0	491.510009765625	477.5	478.9800109863281	478.9800109863281	2041500
53	2020-10-07	484.3500061035156	493.9800109863281	481.42999267578125	493.1499938964844	493.1499938964844	2025800
54	2020-10-08	499.04998779296875	499.489990234375	487.55999755859375	490.8399963378906	490.8399963378906	1590700
55	2020-10-09	491.7699890136719	502.1700134277344	491.17999267578125	502.1600036621094	502.1600036621094	1853800
56	2020-10-12	508.260009765625	516.0	499.5400085449219	510.8900146484375	510.8900146484375	3149700
57	2020-10-13	512.1900024414062	519.5999755859375	511.8999938964844	514.3099975585938	514.3099975585938	2438100
58	2020-10-14	514.3400268554688	516.9500122070312	501.6000061035156	506.30999755859375	506.30999755859375	2032900
59	2020-10-15	499.260009765625	502.5	491.8500061035156	501.1499938964844	501.1499938964844	2042800
60	2020-10-16	504.0	510.3399963378906	500.70001220703125	502.82000732421875	502.82000732421875	2441200
61	2020-10-19	507.75	507.75	493.20001220703125	495.20001220703125	495.20001220703125	1931400
62	2020-10-20	495.25	500.1700134277344	491.9100036621094	494.5799865722656	494.5799865722656	1453900
63	2020-10-21	492.04998779296875	499.80999755859375	490.57000732421875	495.9599914550781	495.9599914550781	1369700
64	2020-10-22	496.7200012207031	496.8599853515625	479.3999938964844	483.6000061035156	483.6000061035156	2613700
65	2020-10-23	486.4100036621094	488.510009765625	479.510009765625	488.5	488.5	1899300
66	2020-10-26	480.8800048828125	488.7799987792969	470.1300048828125	475.20001220703125	475.20001220703125	2337400
67	2020-10-27	479.7799987792969	481.8900146484375	473.4700012207031	478.55999755859375	478.55999755859375	1896500
68	2020-10-28	469.1700134277344	470.9700012207031	455.8800048828125	456.9700012207031	456.9700012207031	2677300
69	2020-10-29	459.32000732421875	464.7300109863281	457.2799987792969	461.1099853515625	461.1099853515625	2125300
70	2020-10-30	458.32000732421875	459.5	442.510009765625	447.1000061035156	447.1000061035156	3127000
71	2020-11-02	451.0	456.19000244140625	438.94000244140625	444.94000244140625	444.94000244140625	2479000
72	2020-11-03	448.989990234375	457.8399963378906	445.6700134277344	454.0199890136719	454.0199890136719	1758600
73	2020-11-04	477.92999267578125	494.94000244140625	474.4700012207031	487.2300109863281	487.2300109863281	4524300
74	2020-11-05	499.2699890136719	502.5299987792969	489.79998779296875	496.4700012207031	496.4700012207031	2401000
75	2020-11-06	494.95001220703125	498.7200012207031	483.0	494.6300048828125	494.6300048828125	1956300
76	2020-11-09	494.70001220703125	499.4100036621094	470.760009765625	471.1400146484375	471.1400146484375	3625300
77	2020-11-10	466.7200012207031	468.010009765625	446.0	452.0	452.0	4920300
78	2020-11-11	458.489990234375	470.1199951171875	457.5	467.75	467.75	2634200
79	2020-11-12	473.489990234375	474.92999267578125	461.1499938964844	462.5799865722656	462.5799865722656	2115000
80	2020-11-13	467.45001220703125	470.6000061035156	459.0	469.3399963378906	469.3399963378906	2965600
81	2020-11-16	460.42999267578125	469.5299987792969	458.25	460.95001220703125	460.95001220703125	2522200
82	2020-11-17	461.6600036621094	469.9100036621094	460.0	467.95001220703125	467.95001220703125	2407600
83	2020-11-18	466.7099914550781	467.8999938964844	459.260009765625	459.4700012207031	459.4700012207031	2063200
84	2020-11-19	460.0	471.0400085449219	459.260009765625	466.4100036621094	466.4100036621094	3132700
85	2020-11-20	465.1600036621094	470.0	462.3599853515625	462.9200134277344	462.9200134277344	1849900
86	2020-11-23	464.6300048828125	467.0	456.1700134277344	460.6099853515625	460.6099853515625	2370000
87	2020-11-24	461.4100036621094	464.489990234375	456.67999267578125	462.70001220703125	462.70001220703125	2584900
88	2020-11-25	466.2900085449219	472.5299987792969	464.8500061035156	470.0799865722656	470.0799865722656	2634500
89	2020-11-27	476.8999938964844	482.4100036621094	474.8599853515625	477.0299987792969	477.0299987792969	1815500
90	2020-11-30	480.0	480.8599853515625	469.20001220703125	478.4700012207031	478.4700012207031	2787000
91	2020-12-01	482.010009765625	482.010009765625	471.6300048828125	479.1499938964844	479.1499938964844	2531100
92	2020-12-02	475.6700134277344	481.32000732421875	470.1199951171875	481.260009765625	481.260009765625	2107100
93	2020-12-03	482.2099914550781	492.80999755859375	481.5	484.2799987792969	484.2799987792969	3062700
94	2020-12-04	485.6700134277344	491.3900146484375	484.3599853515625	486.0	486.0	2749800
95	2020-12-07	487.0	499.2900085449219	487.0	492.25	492.25	3441700
96	2020-12-08	492.2900085449219	496.0400085449219	486.20001220703125	495.2799987792969	495.2799987792969	2175700
97	2020-12-09	496.0299987792969	497.0	479.260009765625	483.739990234375	483.739990234375	3449100
98	2020-12-10	483.739990234375	488.2900085449219	470.95001220703125	476.8699951171875	476.8699951171875	3922000
99	2020-12-11	475.9800109863281	478.8900146484375	468.82000732421875	475.9100036621094	475.9100036621094	3561300
100	2020-12-14	475.6099853515625	488.4100036621094	475.5	486.4200134277344	486.4200134277344	3945200
101	2020-12-15	489.04998779296875	489.5	480.5299987792969	482.6400146484375	482.6400146484375	2558600
102	2020-12-16	485.0	491.5	484.1099853515625	489.8999938964844	489.8999938964844	2555600
103	2020-12-17	493.0	496.989990234375	490.6300048828125	495.3599853515625	495.3599853515625	2178400
104	2020-12-18	497.6099853515625	504.07000732421875	493.57000732421875	502.95001220703125	502.95001220703125	4667400
105	2020-12-21	498.04998779296875	502.0	491.5	498.3900146484375	498.3900146484375	2412900
106	2020-12-22	498.3599853515625	506.9200134277344	495.8299865722656	504.1700134277344	504.1700134277344	1701500
107	2020-12-23	505.1300048828125	505.4599914550781	496.5899963378906	496.9100036621094	496.9100036621094	1428300
108	2020-12-24	499.1600036621094	503.010009765625	497.2799987792969	499.8599853515625	499.8599853515625	589200
109	2020-12-28	505.6099853515625	506.0400085449219	496.82000732421875	498.95001220703125	498.95001220703125	1515400
110	2020-12-29	501.1700134277344	505.3500061035156	499.739990234375	502.1099853515625	502.1099853515625	1434100
111	2020-12-30	503.04998779296875	504.3699951171875	496.3299865722656	497.45001220703125	497.45001220703125	1529900
112	2020-12-31	497.989990234375	500.6600036621094	494.8900146484375	500.1199951171875	500.1199951171875	1462100
113	2021-01-04	500.29998779296875	500.7900085449219	476.2799987792969	485.3399963378906	485.3399963378906	3612900
114	2021-01-05	485.8800048828125	486.0799865722656	479.20001220703125	485.69000244140625	485.69000244140625	2010100
115	2021-01-06	474.1000061035156	475.8699951171875	466.0	466.30999755859375	466.30999755859375	4156600
116	2021-01-07	471.0	479.6400146484375	468.25	477.739990234375	477.739990234375	2901200
117	2021-01-08	480.0	485.5400085449219	477.2099914550781	485.1000061035156	485.1000061035156	2266100
118	2021-01-11	481.989990234375	482.5899963378906	471.29998779296875	474.239990234375	474.239990234375	2382400
119	2021-01-12	474.4100036621094	475.0	464.0	471.6499938964844	471.6499938964844	2964900
120	2021-01-13	472.0	477.8500061035156	469.29998779296875	472.04998779296875	472.04998779296875	2105900
121	2021-01-14	472.4100036621094	473.54998779296875	462.20001220703125	463.2699890136719	463.2699890136719	3508300
122	2021-01-15	462.5	467.8800048828125	457.489990234375	458.0799865722656	458.0799865722656	3200400
123	2021-01-19	461.1700134277344	461.5899963378906	453.3399963378906	456.5	456.5	4419200
124	2021-01-20	462.7300109863281	472.3900146484375	458.7699890136719	469.7300109863281	469.7300109863281	3859000
125	2021-01-21	470.260009765625	474.69000244140625	466.1000061035156	472.0199890136719	472.0199890136719	2768700
126	2021-01-22	472.5	476.3500061035156	470.6099853515625	472.44000244140625	472.44000244140625	2534300
127	2021-01-25	474.510009765625	477.70001220703125	463.9800109863281	473.44000244140625	473.44000244140625	2697400
128	2021-01-26	473.7300109863281	477.2200012207031	467.760009765625	476.2799987792969	476.2799987792969	2363100
129	2021-01-27	470.989990234375	473.6700134277344	455.07000732421875	460.0	460.0	3586400
130	2021-01-28	459.07000732421875	475.0199890136719	459.07000732421875	465.6700134277344	465.6700134277344	3000700
131	2021-01-29	462.1700134277344	465.0	455.1099853515625	458.7699890136719	458.7699890136719	3061100
132	2021-02-01	462.2799987792969	474.79998779296875	459.82000732421875	470.0	470.0	2554800
133	2021-02-02	473.6499938964844	487.3699951171875	472.54998779296875	484.92999267578125	484.92999267578125	3022000
134	2021-02-03	487.0899963378906	488.8500061035156	479.1700134277344	481.9200134277344	481.9200134277344	2146900
135	2021-02-04	484.2200012207031	489.8800048828125	481.9200134277344	489.3800048828125	489.3800048828125	2005100
136	2021-02-05	490.9200134277344	495.1000061035156	488.0	492.1199951171875	492.1199951171875	1675000
137	2021-02-08	494.260009765625	497.8599853515625	489.2099914550781	493.760009765625	493.760009765625	1727000
138	2021-02-09	495.0	497.95001220703125	492.010009765625	496.04998779296875	496.04998779296875	1571500
139	2021-02-10	499.1700134277344	499.989990234375	490.2699890136719	492.6700134277344	492.6700134277344	1764500
140	2021-02-11	494.5299987792969	497.0	491.0799865722656	496.6199951171875	496.6199951171875	1609800
141	2021-02-12	495.1600036621094	499.3599853515625	491.760009765625	498.8399963378906	498.8399963378906	1450600
142	2021-02-16	500.0299987792969	506.510009765625	497.6000061035156	501.6400146484375	501.6400146484375	1845900
143	2021-02-17	495.4100036621094	495.54998779296875	485.510009765625	491.2300109863281	491.2300109863281	2112000
144	2021-02-18	486.32000732421875	489.79998779296875	480.0	488.3699951171875	488.3699951171875	1803200
145	2021-02-19	487.1600036621094	488.6499938964844	476.1000061035156	479.1199951171875	479.1199951171875	2720700
146	2021-02-22	470.4800109863281	472.1000061035156	466.6600036621094	467.3299865722656	467.3299865722656	2510500
147	2021-02-23	461.0199890136719	471.44000244140625	450.1199951171875	467.79998779296875	467.79998779296875	4164300
148	2021-02-24	463.489990234375	477.3500061035156	460.2900085449219	476.6199951171875	476.6199951171875	3390600
149	2021-02-25	471.239990234375	476.30999755859375	456.010009765625	459.1600036621094	459.1600036621094	3252500
150	2021-02-26	462.79998779296875	467.32000732421875	456.010009765625	459.6700134277344	459.6700134277344	3154500
151	2021-03-01	465.67999267578125	470.5	462.6499938964844	469.57000732421875	469.57000732421875	2358600
152	2021-03-02	473.0299987792969	473.79998779296875	463.4599914550781	466.5899963378906	466.5899963378906	2211000
153	2021-03-03	463.2200012207031	464.67999267578125	448.0899963378906	448.45001220703125	448.45001220703125	2808100
154	2021-03-04	446.45001220703125	457.5299987792969	437.6300048828125	439.05999755859375	439.05999755859375	4486400
155	2021-03-05	444.8800048828125	444.95001220703125	423.7099914550781	440.8299865722656	440.8299865722656	4615000
156	2021-03-08	439.760009765625	440.989990234375	420.7799987792969	421.20001220703125	421.20001220703125	3885100
157	2021-03-09	437.8399963378906	442.75	436.0	439.17999267578125	439.17999267578125	3926400
158	2021-03-10	445.7300109863281	448.4599914550781	436.82000732421875	437.010009765625	437.010009765625	2747300
159	2021-03-11	448.1400146484375	454.07000732421875	447.30999755859375	451.05999755859375	451.05999755859375	2762200
160	2021-03-12	443.45001220703125	445.8900146484375	438.6000061035156	444.29998779296875	444.29998779296875	2183100
161	2021-03-15	444.3999938964844	447.7900085449219	437.7699890136719	447.5899963378906	447.5899963378906	2508400
162	2021-03-16	452.010009765625	457.4100036621094	449.6700134277344	450.5400085449219	450.5400085449219	2618800
163	2021-03-17	445.44000244140625	453.94000244140625	441.0199890136719	451.010009765625	451.010009765625	2502700
164	2021-03-18	443.1600036621094	446.8599853515625	438.5	439.17999267578125	439.17999267578125	2931200
165	2021-03-19	439.17999267578125	444.5	438.1400146484375	441.5	441.5	3923800
166	2021-03-22	444.8599853515625	457.82000732421875	444.8599853515625	452.4100036621094	452.4100036621094	2944300
167	2021-03-23	457.3500061035156	466.8800048828125	456.4100036621094	460.20001220703125	460.20001220703125	5317000
168	2021-03-24	464.760009765625	465.6099853515625	448.3399963378906	451.510009765625	451.510009765625	5214100
169	2021-03-25	448.3299865722656	456.8699951171875	445.4100036621094	450.989990234375	450.989990234375	3201500
170	2021-03-26	450.25	469.7699890136719	449.04998779296875	469.0899963378906	469.0899963378906	3615900
171	2021-03-29	469.0299987792969	472.0	462.5	469.32000732421875	469.32000732421875	3141900
172	2021-03-30	462.5799865722656	469.0899963378906	461.5	465.4599914550781	465.4599914550781	2436300
173	2021-03-31	469.70001220703125	482.4100036621094	468.70001220703125	475.3699951171875	475.3699951171875	3155900
174	2021-04-01	483.1199951171875	487.0400085449219	480.7099914550781	483.3399963378906	483.3399963378906	2664700
175	2021-04-05	483.69000244140625	495.510009765625	480.5	491.6199951171875	491.6199951171875	2982500
176	2021-04-06	492.32000732421875	495.5899963378906	487.57000732421875	491.3399963378906	491.3399963378906	1878300
177	2021-04-07	492.9800109863281	494.8500061035156	487.8900146484375	493.4100036621094	493.4100036621094	1576800
178	2021-04-08	500.1600036621094	504.6000061035156	498.1400146484375	499.8399963378906	499.8399963378906	2026000
179	2021-04-09	498.3699951171875	504.44000244140625	492.6000061035156	504.0400085449219	504.0400085449219	1886900
180	2021-04-12	499.2900085449219	506.94000244140625	498.44000244140625	506.0299987792969	506.0299987792969	1584600
181	2021-04-13	506.8500061035156	517.260009765625	506.7799987792969	514.8599853515625	514.8599853515625	2195400
182	2021-04-14	514.0	517.780029296875	509.1300048828125	510.6300048828125	510.6300048828125	1956400
183	2021-04-15	515.6699829101562	524.5900268554688	515.0999755859375	523.25	523.25	2122300
184	2021-04-16	524.2100219726562	525.4400024414062	518.5499877929688	525.0800170898438	525.0800170898438	2031600
185	2021-04-19	523.1300048828125	524.0	514.4400024414062	516.1699829101562	516.1699829101562	1917700
186	2021-04-20	515.2899780273438	517.2899780273438	510.6000061035156	514.2100219726562	514.2100219726562	1677500
187	2021-04-21	515.02001953125	515.47998046875	509.54998779296875	512.3400268554688	512.3400268554688	1678100
188	2021-04-22	508.0799865722656	512.77001953125	504.05999755859375	507.2900085449219	507.2900085449219	2084600
189	2021-04-23	508.7900085449219	517.5	508.3999938964844	515.8400268554688	515.8400268554688	2257500
190	2021-04-26	513.5700073242188	516.3099975585938	510.25	515.7000122070312	515.7000122070312	1387500
191	2021-04-27	518.0	519.1599731445312	511.3500061035156	517.3200073242188	517.3200073242188	1944000
192	2021-04-28	515.239990234375	519.1300048828125	510.0199890136719	515.47998046875	515.47998046875	1472200
193	2021-04-29	518.1099853515625	520.4500122070312	510.6199951171875	516.0900268554688	516.0900268554688	1592500
194	2021-04-30	514.1300048828125	515.0499877929688	507.1499938964844	508.3399963378906	508.3399963378906	1950500
195	2021-05-03	510.9700012207031	511.739990234375	501.1199951171875	503.4599914550781	503.4599914550781	1458600
196	2021-05-04	499.4700012207031	499.4700012207031	484.8299865722656	490.70001220703125	490.70001220703125	2528900
197	2021-05-05	495.69000244140625	498.6300048828125	484.44000244140625	486.69000244140625	486.69000244140625	1875300
198	2021-05-06	485.6700134277344	485.6700134277344	475.9200134277344	483.6099853515625	483.6099853515625	2537100
199	2021-05-07	496.0	499.1499938964844	485.7799987792969	488.7300109863281	488.7300109863281	1632300
200	2021-05-10	487.5400085449219	489.0400085449219	478.6300048828125	479.3800048828125	479.3800048828125	1970900
201	2021-05-11	471.0299987792969	486.9100036621094	468.5	485.19000244140625	485.19000244140625	2293700
202	2021-05-12	477.19000244140625	480.989990234375	469.57000732421875	472.0899963378906	472.0899963378906	2399500
203	2021-05-13	478.010009765625	480.4599914550781	471.760009765625	474.1600036621094	474.1600036621094	1996500
204	2021-05-14	481.6300048828125	488.3299865722656	478.69000244140625	486.55999755859375	486.55999755859375	1857100
205	2021-05-17	487.0299987792969	487.8699951171875	478.1099853515625	482.739990234375	482.739990234375	1581000
206	2021-05-18	484.6300048828125	488.32000732421875	480.4599914550781	480.6199951171875	480.6199951171875	1395100
207	2021-05-19	473.0199890136719	480.8699951171875	472.0	480.4700012207031	480.4700012207031	2047500
208	2021-05-20	483.67999267578125	495.3599853515625	482.6099853515625	491.6700134277344	491.6700134277344	1991100
209	2021-05-21	494.19000244140625	496.2300109863281	487.1300048828125	488.07000732421875	488.07000732421875	1567800
210	2021-05-24	494.6400146484375	499.989990234375	492.010009765625	497.8299865722656	497.8299865722656	1846900
211	2021-05-25	499.0199890136719	505.6000061035156	498.8699951171875	505.0799865722656	505.0799865722656	2322500
212	2021-05-26	506.2699890136719	509.5	504.6300048828125	506.9800109863281	506.9800109863281	1695600
213	2021-05-27	505.0	505.0	497.45001220703125	498.2799987792969	498.2799987792969	2957300
214	2021-05-28	506.0799865722656	511.3699951171875	504.19000244140625	504.5799865722656	504.5799865722656	1924800
215	2021-06-01	504.5400085449219	506.0	492.30999755859375	495.9100036621094	495.9100036621094	2189000
216	2021-06-02	495.17999267578125	501.82000732421875	493.0899963378906	495.7699890136719	495.7699890136719	1761300
217	2021-06-03	492.3999938964844	496.760009765625	487.3399963378906	493.1400146484375	493.1400146484375	1539100
218	2021-06-04	498.7300109863281	506.5	497.7200012207031	504.5	504.5	1644200
219	2021-06-07	504.989990234375	509.7799987792969	502.0	509.4700012207031	509.4700012207031	1768500
220	2021-06-08	511.1499938964844	516.2899780273438	508.07000732421875	509.20001220703125	509.20001220703125	1747800
221	2021-06-09	513.989990234375	518.3200073242188	512.47998046875	514.6799926757812	514.6799926757812	1702400
222	2021-06-10	513.989990234375	536.4099731445312	513.010009765625	535.52001953125	535.52001953125	3152400
223	2021-06-11	529.75	541.8499755859375	529.75	541.260009765625	541.260009765625	2871300
224	2021-06-14	545.0399780273438	561.3599853515625	543.25	556.9500122070312	556.9500122070312	3522600
225	2021-06-15	554.989990234375	555.0	547.22998046875	548.4600219726562	548.4600219726562	2424800
226	2021-06-16	548.4600219726562	553.989990234375	535.719970703125	543.3300170898438	543.3300170898438	2842000
227	2021-06-17	539.989990234375	552.719970703125	538.75	551.3599853515625	551.3599853515625	3566400
228	2021-06-18	569.9600219726562	570.0	556.3900146484375	565.5900268554688	565.5900268554688	6762000
229	2021-06-21	565.989990234375	570.1900024414062	560.3499755859375	567.3499755859375	567.3499755859375	2625900
230	2021-06-22	568.510009765625	576.3099975585938	567.0	575.739990234375	575.739990234375	2370400
231	2021-06-23	577.989990234375	579.7999877929688	570.7100219726562	574.22998046875	574.22998046875	1616700
232	2021-06-24	575.9000244140625	580.969970703125	574.9600219726562	578.260009765625	578.260009765625	1835000
233	2021-06-25	578.6400146484375	582.0	577.0599975585938	579.6599731445312	579.6599731445312	2133500
234	2021-06-28	582.7100219726562	589.4099731445312	581.0	588.7999877929688	588.7999877929688	1714000
235	2021-06-29	586.780029296875	591.3400268554688	583.9000244140625	590.75	590.75	1204800
236	2021-06-30	590.75	592.239990234375	585.0	585.6400146484375	585.6400146484375	1704200
237	2021-07-01	583.3300170898438	587.780029296875	581.3499755859375	584.72998046875	584.72998046875	1646100
238	2021-07-02	588.6699829101562	594.0800170898438	587.9600219726562	593.0700073242188	593.0700073242188	1744600
239	2021-07-06	595.8699951171875	600.6599731445312	592.47998046875	596.9000244140625	596.9000244140625	1657400
240	2021-07-07	600.0	607.6699829101562	597.4000244140625	605.77001953125	605.77001953125	2022500
241	2021-07-08	595.6400146484375	607.2999877929688	593.3300170898438	605.9500122070312	605.9500122070312	1846600
242	2021-07-09	601.4299926757812	605.9500122070312	597.4400024414062	604.5	604.5	2145200
243	2021-07-12	606.0	607.4199829101562	596.47998046875	600.2000122070312	600.2000122070312	1696200
244	2021-07-13	600.5599975585938	609.3300170898438	598.4199829101562	605.010009765625	605.010009765625	1435600
245	2021-07-14	608.1400146484375	611.2999877929688	604.010009765625	608.8300170898438	608.8300170898438	1376900
246	2021-07-15	608.4000244140625	609.9500122070312	602.6500244140625	606.1699829101562	606.1699829101562	1618100
247	2021-07-16	608.7100219726562	611.6199951171875	603.6599731445312	606.0999755859375	606.0999755859375	1249700
248	2021-07-19	602.75	610.6900024414062	598.1400146484375	602.0499877929688	602.0499877929688	2046600
249	2021-07-20	605.3900146484375	612.75	598.47998046875	608.719970703125	608.719970703125	1675700
250	2021-07-21	605.719970703125	612.5800170898438	603.3200073242188	612.260009765625	612.260009765625	1381000
251	2021-07-22	614.5800170898438	623.9500122070312	614.5800170898438	623.6799926757812	623.6799926757812	1477900
252	2021-07-23	625.760009765625	631.6400146484375	622.0	625.8699951171875	625.8699951171875	2030400
253	2021-07-26	624.1799926757812	625.8699951171875	619.72998046875	620.7999877929688	620.7999877929688	1389800
254	2021-07-27	621.0	623.9199829101562	610.6400146484375	618.280029296875	618.280029296875	1540300
255	2021-07-28	620.989990234375	626.0	617.5700073242188	620.9199829101562	620.9199829101562	1468100
256	2021-07-29	617.0399780273438	625.6699829101562	617.0399780273438	621.7000122070312	621.7000122070312	1068900
257	2021-07-30	619.030029296875	622.7999877929688	617.2899780273438	621.6300048828125	621.6300048828125	1403400
258	2021-08-02	625.8699951171875	627.5999755859375	612.9299926757812	618.75	618.75	1466800
259	2021-08-03	620.22998046875	624.7000122070312	614.0	621.280029296875	621.280029296875	1067300
260	2021-08-04	622.469970703125	627.0800170898438	617.6199951171875	625.6799926757812	625.6799926757812	1306800
261	2021-08-05	626.989990234375	632.469970703125	623.0	632.0800170898438	632.0800170898438	1158200
262	2021-08-06	629.27001953125	631.8400268554688	625.1699829101562	631.3800048828125	631.3800048828125	1127700
263	2021-08-09	634.97998046875	634.97998046875	626.9199829101562	629.219970703125	629.219970703125	1118900
264	2021-08-10	630.47998046875	633.2999877929688	620.5999755859375	621.739990234375	621.739990234375	1540100
265	2021-08-11	623.760009765625	627.4199829101562	621.6500244140625	626.030029296875	626.030029296875	1328300
266	2021-08-12	626.0	636.6400146484375	624.0399780273438	634.3499755859375	634.3499755859375	1163100
267	2021-08-13	634.489990234375	638.4299926757812	632.3499755859375	637.3099975585938	637.3099975585938	932100
268	2021-08-16	637.030029296875	638.02001953125	628.1900024414062	636.9400024414062	636.9400024414062	1105500
269	2021-08-17	636.5499877929688	637.0	630.219970703125	635.010009765625	635.010009765625	1346300
270	2021-08-18	632.7999877929688	637.1400146484375	626.0499877929688	626.77001953125	626.77001953125	1386500
271	2021-08-19	624.8800048828125	642.5499877929688	623.6300048828125	637.6599731445312	637.6599731445312	1693700
272	2021-08-20	639.8400268554688	652.0	634.530029296875	647.3400268554688	647.3400268554688	1432400
273	2021-08-23	645.8699951171875	658.5	645.52001953125	656.8599853515625	656.8599853515625	1652400
274	2021-08-24	659.1400146484375	660.0	653.4000244140625	657.239990234375	657.239990234375	866400
275	2021-08-25	658.6099853515625	661.0599975585938	651.6400146484375	656.7999877929688	656.7999877929688	1047900
276	2021-08-26	653.5900268554688	657.9099731445312	649.3499755859375	652.3900146484375	652.3900146484375	1619200
277	2021-08-27	652.52001953125	662.6099853515625	651.8599853515625	658.52001953125	658.52001953125	1142300
278	2021-08-30	659.780029296875	667.6699829101562	659.780029296875	665.989990234375	665.989990234375	1341500
279	2021-08-31	667.9000244140625	667.9000244140625	660.4600219726562	663.7000122070312	663.7000122070312	1877800
280	2021-09-01	664.510009765625	668.9600219726562	662.0	665.8900146484375	665.8900146484375	1261200
281	2021-09-02	669.8200073242188	669.8499755859375	661.6699829101562	664.6400146484375	664.6400146484375	1402400
282	2021-09-03	664.4299926757812	673.8800048828125	664.2999877929688	666.5900268554688	666.5900268554688	1640300
283	2021-09-07	667.3499755859375	668.8699951171875	656.5499877929688	661.3900146484375	661.3900146484375	1382300
284	2021-09-08	660.1500244140625	664.0800170898438	657.0999755859375	663.219970703125	663.219970703125	1367700
285	2021-09-09	664.8400268554688	667.4600219726562	659.9299926757812	661.6799926757812	661.6799926757812	1110200
286	2021-09-10	666.1799926757812	668.8699951171875	658.2000122070312	658.9400024414062	658.9400024414062	1204200
287	2021-09-13	663.0399780273438	663.5999755859375	640.239990234375	645.1500244140625	645.1500244140625	2242500
288	2021-09-14	646.0	649.5800170898438	642.4600219726562	645.010009765625	645.010009765625	2150200
289	2021-09-15	652.3200073242188	663.3099975585938	650.97998046875	661.0800170898438	661.0800170898438	2009300
290	2021-09-16	657.530029296875	666.469970703125	654.7100219726562	665.1099853515625	665.1099853515625	2046100
291	2021-09-17	663.2100219726562	665.0	652.0399780273438	654.47998046875	654.47998046875	3553200
292	2021-09-20	646.0399780273438	653.9299926757812	633.0499877929688	641.2899780273438	641.2899780273438	2637400
293	2021-09-21	646.8800048828125	650.9500122070312	640.2999877929688	645.8900146484375	645.8900146484375	2449300
294	2021-09-22	624.7899780273438	628.9400024414062	615.0599975585938	626.0800170898438	626.0800170898438	5689600
295	2021-09-23	632.2899780273438	633.8200073242188	627.02001953125	630.8400268554688	630.8400268554688	2985500
296	2021-09-24	628.0	629.030029296875	618.219970703125	622.7100219726562	622.7100219726562	2809000
297	2021-09-27	615.7999877929688	616.6599731445312	602.72998046875	603.6500244140625	603.6500244140625	4152200
298	2021-09-28	596.3099975585938	596.3099975585938	578.3300170898438	578.77001953125	578.77001953125	5108900
299	2021-09-29	585.4500122070312	586.5499877929688	576.0700073242188	577.7000122070312	577.7000122070312	2726800
300	2021-09-30	580.6400146484375	586.1900024414062	573.239990234375	575.719970703125	575.719970703125	2743600
301	2021-10-01	577.52001953125	581.469970703125	568.6099853515625	577.469970703125	577.469970703125	2915300
302	2021-10-04	574.5900268554688	576.7999877929688	552.1400146484375	558.489990234375	558.489990234375	3977000
303	2021-10-05	563.9099731445312	570.2899780273438	559.2100219726562	566.7000122070312	566.7000122070312	2337800
304	2021-10-06	561.239990234375	572.1599731445312	560.2100219726562	570.3099975585938	570.3099975585938	2043200
305	2021-10-07	578.4600219726562	586.1500244140625	576.1900024414062	578.9600219726562	578.9600219726562	2648500
306	2021-10-08	581.2999877929688	583.6099853515625	575.52001953125	576.8599853515625	576.8599853515625	2050700
307	2021-10-11	574.5	582.280029296875	571.5	573.0700073242188	573.0700073242188	1410600
308	2021-10-12	579.1599731445312	584.219970703125	574.4199829101562	580.6900024414062	580.6900024414062	1740200
309	2021-10-13	585.260009765625	593.5399780273438	582.6599731445312	591.1199951171875	591.1199951171875	2142300
310	2021-10-14	600.0	609.4400024414062	596.969970703125	607.510009765625	607.510009765625	2500900
311	2021-10-15	611.6900024414062	612.25	607.5499877929688	610.0900268554688	610.0900268554688	1959700
312	2021-10-18	610.6500244140625	623.469970703125	607.5700073242188	622.8300170898438	622.8300170898438	1905100
313	2021-10-19	625.260009765625	639.3900146484375	625.260009765625	636.0700073242188	636.0700073242188	2470000
314	2021-10-20	639.280029296875	641.2899780273438	630.1699829101562	632.3699951171875	632.3699951171875	1497200
315	2021-10-21	632.0	639.1699829101562	629.0	638.6599731445312	638.6599731445312	1586600
316	2021-10-22	640.4299926757812	644.4299926757812	634.4500122070312	643.5800170898438	643.5800170898438	1786500
317	2021-10-25	644.469970703125	649.6199951171875	639.0700073242188	646.969970703125	646.969970703125	1629400
318	2021-10-26	650.9099731445312	659.1900024414062	642.0999755859375	642.5	642.5	2154000
319	2021-10-27	644.47998046875	648.8099975585938	639.8099975585938	640.0800170898438	640.0800170898438	1629900
320	2021-10-28	638.0	642.489990234375	633.27001953125	639.280029296875	639.280029296875	2085000
321	2021-10-29	637.77001953125	651.3099975585938	637.0	650.3599853515625	650.3599853515625	1927700
322	2021-11-01	651.0499877929688	654.0	634.780029296875	640.2000122070312	640.2000122070312	2215800
323	2021-11-02	641.1199951171875	647.739990234375	639.22998046875	640.4000244140625	640.4000244140625	1770000
324	2021-11-03	645.52001953125	656.5	640.0	655.1799926757812	655.1799926757812	1970700
325	2021-11-04	659.4400024414062	676.0800170898438	657.75	674.0800170898438	674.0800170898438	2480600
326	2021-11-05	676.739990234375	677.760009765625	661.1099853515625	662.719970703125	662.719970703125	2517100
327	2021-11-08	666.5599975585938	668.25	661.4000244140625	666.02001953125	666.02001953125	1497200
328	2021-11-09	667.6900024414062	669.6599731445312	663.0	667.9199829101562	667.9199829101562	1128000
329	2021-11-10	663.2000122070312	665.8099975585938	645.8599853515625	647.5	647.5	2038200
330	2021-11-11	649.6099853515625	652.5700073242188	642.0999755859375	643.1699829101562	643.1699829101562	1271100
331	2021-11-12	649.010009765625	658.469970703125	647.1599731445312	657.5999755859375	657.5999755859375	1286500
332	2021-11-15	658.3699951171875	663.6699829101562	655.1900024414062	659.72998046875	659.72998046875	1077600
333	2021-11-16	659.1400146484375	673.739990234375	658.989990234375	671.030029296875	671.030029296875	1422000
334	2021-11-17	671.760009765625	672.739990234375	662.8400268554688	670.6699829101562	670.6699829101562	1221900
335	2021-11-18	670.6199951171875	676.5499877929688	665.0800170898438	670.9600219726562	670.9600219726562	1493800
336	2021-11-19	681.260009765625	699.5	678.9099731445312	688.3699951171875	688.3699951171875	3090900
337	2021-11-22	696.280029296875	699.5399780273438	672.6599731445312	673.5700073242188	673.5700073242188	2284700
338	2021-11-23	662.7000122070312	667.5700073242188	648.6099853515625	665.1599731445312	665.1599731445312	2502800
339	2021-11-24	655.8300170898438	668.8699951171875	647.1400146484375	668.3200073242188	668.3200073242188	2426800
340	2021-11-26	670.25	684.0	659.6799926757812	662.0999755859375	662.0999755859375	2204000
341	2021-11-29	668.0	691.3599853515625	665.77001953125	687.489990234375	687.489990234375	2728800
342	2021-11-30	687.219970703125	694.8900146484375	667.8300170898438	669.8499755859375	669.8499755859375	4703600
343	2021-12-01	676.0	678.780029296875	656.280029296875	657.4099731445312	657.4099731445312	2831800
344	2021-12-02	655.9500122070312	674.8499755859375	653.6199951171875	671.8800048828125	671.8800048828125	2675400
345	2021-12-03	658.0999755859375	662.0900268554688	604.2999877929688	616.530029296875	616.530029296875	6740400
346	2021-12-06	617.469970703125	625.9000244140625	605.72998046875	622.0399780273438	622.0399780273438	3170000
347	2021-12-07	644.1900024414062	655.219970703125	640.0499877929688	649.9600219726562	649.9600219726562	3943500