Volt/voltron/data/ANSS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	297.1499938964844	298.0299987792969	291.54998779296875	293.510009765625	293.510009765625	620000
3	2020-07-27	294.9700012207031	300.6199951171875	294.9700012207031	300.1700134277344	300.1700134277344	349000
4	2020-07-28	299.8699951171875	303.2699890136719	296.7799987792969	298.2200012207031	298.2200012207031	543600
5	2020-07-29	300.9800109863281	308.3299865722656	300.55999755859375	306.04998779296875	306.04998779296875	360000
6	2020-07-30	302.1600036621094	311.4700012207031	300.1400146484375	309.6700134277344	309.6700134277344	344400
7	2020-07-31	312.55999755859375	312.55999755859375	304.80999755859375	310.6000061035156	310.6000061035156	276000
8	2020-08-03	311.6199951171875	316.5199890136719	310.5899963378906	315.2300109863281	315.2300109863281	370900
9	2020-08-04	313.760009765625	314.94000244140625	307.1600036621094	308.7799987792969	308.7799987792969	524100
10	2020-08-05	312.05999755859375	319.8299865722656	309.8800048828125	312.2699890136719	312.2699890136719	419500
11	2020-08-06	313.04998779296875	319.8299865722656	311.1000061035156	315.25	315.25	521700
12	2020-08-07	313.8500061035156	318.0	308.75	312.3699951171875	312.3699951171875	326100
13	2020-08-10	311.6199951171875	311.6199951171875	301.55999755859375	308.7799987792969	308.7799987792969	366500
14	2020-08-11	307.8699951171875	307.8699951171875	300.4800109863281	301.9200134277344	301.9200134277344	293600
15	2020-08-12	302.2799987792969	310.1000061035156	302.2799987792969	308.3999938964844	308.3999938964844	242600
16	2020-08-13	309.4100036621094	319.42999267578125	309.4100036621094	314.7699890136719	314.7699890136719	319400
17	2020-08-14	314.239990234375	317.0799865722656	311.05999755859375	313.19000244140625	313.19000244140625	250900
18	2020-08-17	315.1499938964844	319.67999267578125	315.1499938964844	317.3599853515625	317.3599853515625	277200
19	2020-08-18	319.55999755859375	322.3999938964844	317.5400085449219	320.4700012207031	320.4700012207031	267300
20	2020-08-19	321.510009765625	322.8599853515625	316.2200012207031	319.5299987792969	319.5299987792969	235000
21	2020-08-20	319.1400146484375	328.9200134277344	318.7799987792969	328.32000732421875	328.32000732421875	300800
22	2020-08-21	327.9200134277344	327.9200134277344	322.3800048828125	324.5	324.5	462800
23	2020-08-24	327.4100036621094	330.32000732421875	322.6600036621094	325.25	325.25	369000
24	2020-08-25	325.75	328.9700012207031	324.1700134277344	326.489990234375	326.489990234375	296300
25	2020-08-26	324.4100036621094	333.2300109863281	324.29998779296875	331.4800109863281	331.4800109863281	340200
26	2020-08-27	334.510009765625	334.8900146484375	327.7200012207031	332.3399963378906	332.3399963378906	234800
27	2020-08-28	332.3599853515625	336.7200012207031	332.260009765625	336.7099914550781	336.7099914550781	626500
28	2020-08-31	336.6499938964844	340.0299987792969	334.6400146484375	339.010009765625	339.010009765625	518000
29	2020-09-01	338.95001220703125	345.3999938964844	338.2200012207031	343.8900146484375	343.8900146484375	342500
30	2020-09-02	354.8699951171875	354.8699951171875	343.67999267578125	350.5899963378906	350.5899963378906	379200
31	2020-09-03	344.54998779296875	346.8800048828125	328.239990234375	332.1400146484375	332.1400146484375	510600
32	2020-09-04	330.2200012207031	333.2300109863281	313.7300109863281	321.2099914550781	321.2099914550781	586300
33	2020-09-08	311.3500061035156	319.0	306.5299987792969	308.6099853515625	308.6099853515625	551000
34	2020-09-09	314.7799987792969	322.30999755859375	310.4100036621094	320.04998779296875	320.04998779296875	506300
35	2020-09-10	323.67999267578125	327.9800109863281	315.3500061035156	317.4200134277344	317.4200134277344	442800
36	2020-09-11	318.4800109863281	320.75	309.739990234375	314.0799865722656	314.0799865722656	341400
37	2020-09-14	318.69000244140625	323.5799865722656	317.6199951171875	321.6000061035156	321.6000061035156	266900
38	2020-09-15	323.7799987792969	330.0299987792969	321.7699890136719	328.2099914550781	328.2099914550781	251600
39	2020-09-16	331.44000244140625	331.44000244140625	317.42999267578125	317.8900146484375	317.8900146484375	499400
40	2020-09-17	308.8299865722656	313.29998779296875	305.010009765625	308.8800048828125	308.8800048828125	518400
41	2020-09-18	309.239990234375	312.0	299.8900146484375	305.0799865722656	305.0799865722656	800900
42	2020-09-21	300.9100036621094	309.4700012207031	298.3500061035156	309.19000244140625	309.19000244140625	700400
43	2020-09-22	310.8599853515625	316.0400085449219	307.7900085449219	315.44000244140625	315.44000244140625	292800
44	2020-09-23	313.8299865722656	313.8299865722656	301.0	302.54998779296875	302.54998779296875	310300
45	2020-09-24	300.2799987792969	307.8800048828125	298.760009765625	304.4100036621094	304.4100036621094	275100
46	2020-09-25	303.7099914550781	312.8900146484375	301.3800048828125	312.1600036621094	312.1600036621094	361300
47	2020-09-28	318.3599853515625	320.239990234375	315.5400085449219	318.79998779296875	318.79998779296875	326400
48	2020-09-29	318.2200012207031	321.8699951171875	317.3599853515625	319.510009765625	319.510009765625	472600
49	2020-09-30	318.510009765625	328.7900085449219	317.3500061035156	327.2300109863281	327.2300109863281	682200
50	2020-10-01	332.07000732421875	336.3500061035156	329.2900085449219	334.79998779296875	334.79998779296875	494000
51	2020-10-02	330.19000244140625	331.4599914550781	318.94000244140625	321.5799865722656	321.5799865722656	399900
52	2020-10-05	322.4599914550781	326.20001220703125	321.5799865722656	323.8699951171875	323.8699951171875	388300
53	2020-10-06	322.70001220703125	324.8599853515625	314.8999938964844	316.4700012207031	316.4700012207031	700400
54	2020-10-07	319.5199890136719	330.9599914550781	319.5199890136719	330.3999938964844	330.3999938964844	394600
55	2020-10-08	331.9700012207031	334.3800048828125	328.82000732421875	333.5400085449219	333.5400085449219	328400
56	2020-10-09	336.0	339.1700134277344	334.0899963378906	336.82000732421875	336.82000732421875	333400
57	2020-10-12	340.55999755859375	351.489990234375	340.25	347.8599853515625	347.8599853515625	425200
58	2020-10-13	345.1600036621094	355.19000244140625	345.1600036621094	351.30999755859375	351.30999755859375	384400
59	2020-10-14	354.1300048828125	355.3500061035156	346.69000244140625	351.3999938964844	351.3999938964844	341800
60	2020-10-15	348.30999755859375	352.70001220703125	344.94000244140625	351.70001220703125	351.70001220703125	295500
61	2020-10-16	353.54998779296875	357.92999267578125	348.7200012207031	349.7200012207031	349.7200012207031	521700
62	2020-10-19	348.70001220703125	353.0400085449219	334.7900085449219	336.25	336.25	565400
63	2020-10-20	337.9100036621094	337.9100036621094	331.7099914550781	331.9599914550781	331.9599914550781	697600
64	2020-10-21	332.010009765625	336.42999267578125	326.8999938964844	327.8599853515625	327.8599853515625	390700
65	2020-10-22	327.3800048828125	329.2099914550781	323.17999267578125	326.7799987792969	326.7799987792969	370300
66	2020-10-23	329.2300109863281	331.8500061035156	324.3800048828125	330.2200012207031	330.2200012207031	349900
67	2020-10-26	323.6700134277344	328.3599853515625	315.7799987792969	321.0	321.0	330600
68	2020-10-27	324.6700134277344	327.739990234375	321.55999755859375	322.1700134277344	322.1700134277344	368900
69	2020-10-28	319.7099914550781	322.1700134277344	307.2099914550781	308.0299987792969	308.0299987792969	396600
70	2020-10-29	308.3599853515625	313.9599914550781	306.6099853515625	310.8500061035156	310.8500061035156	442800
71	2020-10-30	306.3500061035156	309.2799987792969	301.260009765625	304.3699951171875	304.3699951171875	422600
72	2020-11-02	304.45001220703125	314.6000061035156	304.45001220703125	311.2300109863281	311.2300109863281	457500
73	2020-11-03	313.6600036621094	320.739990234375	312.04998779296875	315.9100036621094	315.9100036621094	358400
74	2020-11-04	330.2200012207031	335.3699951171875	323.32000732421875	329.25	329.25	678200
75	2020-11-05	330.1499938964844	339.8999938964844	324.6000061035156	328.3500061035156	328.3500061035156	539300
76	2020-11-06	330.1400146484375	337.6700134277344	323.45001220703125	336.79998779296875	336.79998779296875	269600
77	2020-11-09	346.1300048828125	348.9800109863281	328.1300048828125	328.4700012207031	328.4700012207031	500700
78	2020-11-10	321.989990234375	329.2300109863281	318.1300048828125	319.42999267578125	319.42999267578125	632600
79	2020-11-11	325.239990234375	334.04998779296875	325.239990234375	328.9599914550781	328.9599914550781	300700
80	2020-11-12	328.5199890136719	332.5799865722656	322.8699951171875	323.6400146484375	323.6400146484375	255000
81	2020-11-13	326.3599853515625	329.2300109863281	324.54998779296875	328.2099914550781	328.2099914550781	418900
82	2020-11-16	328.1700134277344	328.7900085449219	320.9599914550781	322.6700134277344	322.6700134277344	334800
83	2020-11-17	321.8800048828125	324.19000244140625	318.4800109863281	319.7900085449219	319.7900085449219	380200
84	2020-11-18	318.5199890136719	319.7699890136719	315.3399963378906	317.989990234375	317.989990234375	319600
85	2020-11-19	316.25	325.5299987792969	313.6400146484375	324.1199951171875	324.1199951171875	338500
86	2020-11-20	323.7300109863281	325.95001220703125	317.80999755859375	318.260009765625	318.260009765625	297000
87	2020-11-23	318.95001220703125	319.42999267578125	310.94000244140625	313.4200134277344	313.4200134277344	357100
88	2020-11-24	316.4100036621094	321.3299865722656	313.8500061035156	320.1199951171875	320.1199951171875	428700
89	2020-11-25	323.70001220703125	328.1300048828125	320.20001220703125	322.8699951171875	322.8699951171875	324700
90	2020-11-27	326.239990234375	331.989990234375	324.2300109863281	330.4100036621094	330.4100036621094	209300
91	2020-11-30	330.1700134277344	338.8399963378906	328.75	338.05999755859375	338.05999755859375	598700
92	2020-12-01	339.0899963378906	343.70001220703125	335.20001220703125	340.8500061035156	340.8500061035156	397500
93	2020-12-02	338.8699951171875	339.8500061035156	334.2300109863281	334.92999267578125	334.92999267578125	284800
94	2020-12-03	332.6499938964844	340.5	332.6499938964844	337.5400085449219	337.5400085449219	269100
95	2020-12-04	339.1499938964844	345.5400085449219	339.0	343.4700012207031	343.4700012207031	294300
96	2020-12-07	343.9200134277344	346.67999267578125	340.4800109863281	341.8900146484375	341.8900146484375	350100
97	2020-12-08	344.489990234375	344.489990234375	338.2699890136719	341.2799987792969	341.2799987792969	402700
98	2020-12-09	342.70001220703125	343.4800109863281	333.2699890136719	334.54998779296875	334.54998779296875	329600
99	2020-12-10	332.19000244140625	337.2099914550781	330.260009765625	334.0400085449219	334.0400085449219	323300
100	2020-12-11	331.57000732421875	335.7300109863281	328.6000061035156	335.19000244140625	335.19000244140625	329800
101	2020-12-14	336.75	346.30999755859375	335.260009765625	343.3900146484375	343.3900146484375	426100
102	2020-12-15	344.30999755859375	349.3699951171875	342.19000244140625	343.0299987792969	343.0299987792969	408100
103	2020-12-16	344.6300048828125	346.0	341.29998779296875	343.6199951171875	343.6199951171875	315100
104	2020-12-17	345.739990234375	346.7300109863281	342.260009765625	346.6300048828125	346.6300048828125	360700
105	2020-12-18	347.6700134277344	358.010009765625	347.010009765625	357.80999755859375	357.80999755859375	932500
106	2020-12-21	351.7300109863281	357.8900146484375	344.2699890136719	355.95001220703125	355.95001220703125	635600
107	2020-12-22	355.0	362.5799865722656	355.0	362.30999755859375	362.30999755859375	372300
108	2020-12-23	364.7200012207031	369.82000732421875	362.19000244140625	362.2200012207031	362.2200012207031	398800
109	2020-12-24	362.760009765625	366.3299865722656	361.1300048828125	364.1700134277344	364.1700134277344	209300
110	2020-12-28	367.0799865722656	368.0	361.94000244140625	363.7200012207031	363.7200012207031	208700
111	2020-12-29	365.0	366.69000244140625	358.7200012207031	360.8500061035156	360.8500061035156	195800
112	2020-12-30	362.9599914550781	364.8599853515625	360.8699951171875	362.32000732421875	362.32000732421875	224700
113	2020-12-31	363.80999755859375	366.4700012207031	362.4200134277344	363.79998779296875	363.79998779296875	396500
114	2021-01-04	362.3500061035156	373.7900085449219	353.75	357.6700134277344	357.6700134277344	521700
115	2021-01-05	356.7799987792969	360.5	353.7300109863281	359.8299865722656	359.8299865722656	400300
116	2021-01-06	351.8500061035156	355.3500061035156	348.5299987792969	349.8999938964844	349.8999938964844	767200
117	2021-01-07	352.6099853515625	366.1700134277344	352.6099853515625	365.0199890136719	365.0199890136719	410000
118	2021-01-08	366.55999755859375	375.7799987792969	365.0	374.6600036621094	374.6600036621094	497700
119	2021-01-11	371.6499938964844	375.0	369.0199890136719	373.3299865722656	373.3299865722656	291100
120	2021-01-12	371.3800048828125	375.8500061035156	370.57000732421875	373.2699890136719	373.2699890136719	760800
121	2021-01-13	370.94000244140625	378.8500061035156	366.489990234375	375.5799865722656	375.5799865722656	464700
122	2021-01-14	376.0	378.3599853515625	367.6099853515625	369.04998779296875	369.04998779296875	457700
123	2021-01-15	368.8500061035156	370.57000732421875	362.2200012207031	364.2799987792969	364.2799987792969	498100
124	2021-01-19	367.2699890136719	370.760009765625	365.2699890136719	369.510009765625	369.510009765625	375500
125	2021-01-20	371.8900146484375	380.760009765625	371.4700012207031	378.6499938964844	378.6499938964844	334900
126	2021-01-21	379.57000732421875	380.2099914550781	371.739990234375	371.8599853515625	371.8599853515625	364900
127	2021-01-22	371.2300109863281	375.8299865722656	370.7900085449219	374.57000732421875	374.57000732421875	661400
128	2021-01-25	376.5899963378906	377.6499938964844	364.510009765625	367.8699951171875	367.8699951171875	525400
129	2021-01-26	368.1199951171875	369.8699951171875	362.9700012207031	366.6400146484375	366.6400146484375	661600
130	2021-01-27	362.2099914550781	364.9800109863281	345.45001220703125	348.8500061035156	348.8500061035156	480100
131	2021-01-28	353.3599853515625	369.5400085449219	352.92999267578125	362.8699951171875	362.8699951171875	420300
132	2021-01-29	357.1600036621094	360.8500061035156	351.8699951171875	354.3699951171875	354.3699951171875	464700
133	2021-02-01	358.1000061035156	370.42999267578125	356.2699890136719	367.94000244140625	367.94000244140625	436700
134	2021-02-02	369.9700012207031	377.989990234375	369.9700012207031	375.1199951171875	375.1199951171875	300400
135	2021-02-03	376.6700134277344	376.989990234375	369.82000732421875	370.07000732421875	370.07000732421875	254700
136	2021-02-04	372.5899963378906	377.6300048828125	370.75	377.4100036621094	377.4100036621094	265100
137	2021-02-05	379.7200012207031	384.6600036621094	377.42999267578125	379.4800109863281	379.4800109863281	347500
138	2021-02-08	381.1099853515625	383.760009765625	379.4800109863281	381.9700012207031	381.9700012207031	428900
139	2021-02-09	382.0	387.9200134277344	381.5199890136719	386.3900146484375	386.3900146484375	238800
140	2021-02-10	388.9700012207031	390.30999755859375	383.3500061035156	386.5899963378906	386.5899963378906	364300
141	2021-02-11	390.3900146484375	396.6199951171875	390.3900146484375	396.1300048828125	396.1300048828125	319500
142	2021-02-12	397.6400146484375	404.1600036621094	395.1300048828125	403.6000061035156	403.6000061035156	340600
143	2021-02-16	404.8900146484375	413.19000244140625	400.80999755859375	401.8599853515625	401.8599853515625	386600
144	2021-02-17	397.6499938964844	397.6499938964844	388.3900146484375	393.8999938964844	393.8999938964844	290900
145	2021-02-18	390.4599914550781	391.54998779296875	383.3999938964844	389.80999755859375	389.80999755859375	358100
146	2021-02-19	391.20001220703125	400.6000061035156	390.0899963378906	395.3699951171875	395.3699951171875	443500
147	2021-02-22	393.6099853515625	393.6099853515625	382.0299987792969	383.20001220703125	383.20001220703125	396400
148	2021-02-23	378.0	378.4700012207031	364.8500061035156	375.55999755859375	375.55999755859375	427100
149	2021-02-24	371.6700134277344	386.67999267578125	365.04998779296875	385.3699951171875	385.3699951171875	417700
150	2021-02-25	354.3999938964844	369.70001220703125	336.8299865722656	338.4599914550781	338.4599914550781	1245400
151	2021-02-26	340.9599914550781	349.0199890136719	337.9800109863281	340.989990234375	340.989990234375	871800
152	2021-03-01	347.3900146484375	352.489990234375	345.04998779296875	346.1099853515625	346.1099853515625	723900
153	2021-03-02	350.05999755859375	350.7799987792969	334.9100036621094	336.3299865722656	336.3299865722656	566300
154	2021-03-03	333.7900085449219	333.7900085449219	317.54998779296875	319.8599853515625	319.8599853515625	790900
155	2021-03-04	318.989990234375	321.7699890136719	301.69000244140625	306.1600036621094	306.1600036621094	841300
156	2021-03-05	311.92999267578125	312.57000732421875	292.7900085449219	308.0299987792969	308.0299987792969	940300
157	2021-03-08	307.4700012207031	311.94000244140625	292.8299865722656	293.54998779296875	293.54998779296875	726600
158	2021-03-09	300.010009765625	312.8800048828125	297.760009765625	308.0	308.0	759500
159	2021-03-10	310.6300048828125	316.8999938964844	308.20001220703125	310.0899963378906	310.0899963378906	737100
160	2021-03-11	317.7300109863281	325.44000244140625	317.7300109863281	322.6400146484375	322.6400146484375	730900
161	2021-03-12	316.55999755859375	319.2799987792969	314.1099853515625	316.8800048828125	316.8800048828125	547600
162	2021-03-15	314.7699890136719	325.8900146484375	314.7699890136719	325.7099914550781	325.7099914550781	496700
163	2021-03-16	329.9599914550781	333.239990234375	327.989990234375	330.7799987792969	330.7799987792969	575100
164	2021-03-17	326.3699951171875	330.9200134277344	321.3599853515625	328.3699951171875	328.3699951171875	477900
165	2021-03-18	321.3599853515625	327.44000244140625	318.1000061035156	321.489990234375	321.489990234375	530000
166	2021-03-19	322.42999267578125	328.4200134277344	320.69000244140625	324.25	324.25	842100
167	2021-03-22	326.260009765625	337.239990234375	326.260009765625	334.8599853515625	334.8599853515625	591300
168	2021-03-23	338.489990234375	340.9800109863281	331.8999938964844	333.5299987792969	333.5299987792969	512300
169	2021-03-24	331.92999267578125	335.07000732421875	328.0899963378906	330.3699951171875	330.3699951171875	434000
170	2021-03-25	328.7300109863281	331.8999938964844	323.4599914550781	327.8800048828125	327.8800048828125	515100
171	2021-03-26	328.1600036621094	343.7099914550781	324.1000061035156	342.9599914550781	342.9599914550781	763300
172	2021-03-29	342.0400085449219	345.70001220703125	336.4100036621094	342.2300109863281	342.2300109863281	593600
173	2021-03-30	338.7200012207031	338.80999755859375	330.4700012207031	331.8900146484375	331.8900146484375	600900
174	2021-03-31	335.3800048828125	342.25	333.489990234375	339.55999755859375	339.55999755859375	590600
175	2021-04-01	344.8800048828125	356.989990234375	343.5199890136719	351.8500061035156	351.8500061035156	649800
176	2021-04-05	353.989990234375	363.7900085449219	353.80999755859375	362.760009765625	362.760009765625	530000
177	2021-04-06	360.0	362.29998779296875	354.29998779296875	358.4200134277344	358.4200134277344	358200
178	2021-04-07	359.8599853515625	359.8599853515625	353.3299865722656	355.3399963378906	355.3399963378906	245300
179	2021-04-08	359.6000061035156	364.2099914550781	359.0799865722656	362.239990234375	362.239990234375	295900
180	2021-04-09	361.95001220703125	367.3299865722656	359.6499938964844	366.70001220703125	366.70001220703125	296400
181	2021-04-12	367.0899963378906	370.70001220703125	366.3299865722656	366.94000244140625	366.94000244140625	354100
182	2021-04-13	370.30999755859375	374.4100036621094	368.8500061035156	371.0199890136719	371.0199890136719	470300
183	2021-04-14	370.17999267578125	373.3699951171875	365.45001220703125	366.6199951171875	366.6199951171875	299800
184	2021-04-15	369.1099853515625	375.44000244140625	368.0	374.6199951171875	374.6199951171875	342000
185	2021-04-16	375.3299865722656	375.3299865722656	368.44000244140625	373.92999267578125	373.92999267578125	435900
186	2021-04-19	371.739990234375	372.8699951171875	361.8599853515625	364.4700012207031	364.4700012207031	295300
187	2021-04-20	363.5400085449219	367.1400146484375	361.1400146484375	364.94000244140625	364.94000244140625	271500
188	2021-04-21	365.57000732421875	367.54998779296875	362.9800109863281	365.8800048828125	365.8800048828125	415500
189	2021-04-22	367.17999267578125	371.7099914550781	362.80999755859375	364.80999755859375	364.80999755859375	381900
190	2021-04-23	366.4599914550781	374.1400146484375	366.4599914550781	371.7300109863281	371.7300109863281	260500
191	2021-04-26	370.44000244140625	376.9100036621094	367.3399963378906	376.8800048828125	376.8800048828125	446000
192	2021-04-27	377.70001220703125	378.75	370.2300109863281	373.510009765625	373.510009765625	268100
193	2021-04-28	371.6400146484375	376.8299865722656	370.2699890136719	375.3999938964844	375.3999938964844	209300
194	2021-04-29	377.2099914550781	378.0	367.3999938964844	371.79998779296875	371.79998779296875	281100
195	2021-04-30	368.25	369.79998779296875	364.739990234375	365.6600036621094	365.6600036621094	337100
196	2021-05-03	369.0299987792969	369.5400085449219	360.5	361.54998779296875	361.54998779296875	369200
197	2021-05-04	357.6199951171875	357.6199951171875	347.05999755859375	350.6000061035156	350.6000061035156	530500
198	2021-05-05	356.25	358.8299865722656	351.9700012207031	355.489990234375	355.489990234375	465300
199	2021-05-06	335.5199890136719	343.0799865722656	328.239990234375	332.6600036621094	332.6600036621094	818700
200	2021-05-07	338.95001220703125	342.5899963378906	331.7900085449219	332.3800048828125	332.3800048828125	605900
201	2021-05-10	329.8800048828125	332.260009765625	322.9700012207031	323.1700134277344	323.1700134277344	574200
202	2021-05-11	318.3999938964844	326.1400146484375	314.67999267578125	320.8699951171875	320.8699951171875	669600
203	2021-05-12	314.70001220703125	323.1400146484375	313.75	320.55999755859375	320.55999755859375	629400
204	2021-05-13	324.5400085449219	326.2799987792969	317.1099853515625	317.6700134277344	317.6700134277344	422200
205	2021-05-14	321.6300048828125	328.4200134277344	320.3699951171875	326.4700012207031	326.4700012207031	462900
206	2021-05-17	324.20001220703125	325.5	318.6099853515625	321.2300109863281	321.2300109863281	294800
207	2021-05-18	324.0299987792969	328.7699890136719	320.8299865722656	321.17999267578125	321.17999267578125	447000
208	2021-05-19	316.239990234375	327.32000732421875	316.2200012207031	326.489990234375	326.489990234375	326400
209	2021-05-20	329.1199951171875	335.8900146484375	328.5	333.7200012207031	333.7200012207031	335000
210	2021-05-21	336.29998779296875	336.989990234375	328.4700012207031	330.260009765625	330.260009765625	270900
211	2021-05-24	334.67999267578125	340.2200012207031	334.4100036621094	338.7699890136719	338.7699890136719	269600
212	2021-05-25	338.9800109863281	341.04998779296875	337.8599853515625	339.19000244140625	339.19000244140625	267600
213	2021-05-26	339.5799865722656	341.57000732421875	336.6300048828125	338.0299987792969	338.0299987792969	274600
214	2021-05-27	335.739990234375	338.989990234375	332.5199890136719	336.7900085449219	336.7900085449219	920900
215	2021-05-28	339.8299865722656	343.7900085449219	337.6400146484375	337.94000244140625	337.94000244140625	303500
216	2021-06-01	340.9200134277344	340.9200134277344	332.42999267578125	335.989990234375	335.989990234375	298300
217	2021-06-02	335.3500061035156	339.510009765625	335.3399963378906	336.4100036621094	336.4100036621094	348900
218	2021-06-03	332.0	334.4599914550781	327.7300109863281	329.29998779296875	329.29998779296875	309700
219	2021-06-04	332.70001220703125	339.45001220703125	332.70001220703125	338.7799987792969	338.7799987792969	377800
220	2021-06-07	335.3299865722656	338.8399963378906	326.0	328.57000732421875	328.57000732421875	636700
221	2021-06-08	330.7099914550781	332.5899963378906	327.739990234375	329.3900146484375	329.3900146484375	322000
222	2021-06-09	331.6099853515625	332.260009765625	326.04998779296875	326.8500061035156	326.8500061035156	424000
223	2021-06-10	326.0	336.0	325.510009765625	335.7300109863281	335.7300109863281	554700
224	2021-06-11	337.1600036621094	339.6400146484375	334.3699951171875	336.4200134277344	336.4200134277344	441600
225	2021-06-14	336.8399963378906	339.80999755859375	335.9599914550781	338.5	338.5	446200
226	2021-06-15	339.2699890136719	339.2699890136719	334.04998779296875	335.510009765625	335.510009765625	383500
227	2021-06-16	335.760009765625	338.3299865722656	327.8500061035156	332.1600036621094	332.1600036621094	328000
228	2021-06-17	330.7900085449219	338.8500061035156	330.3500061035156	336.57000732421875	336.57000732421875	334300
229	2021-06-18	336.4599914550781	339.0400085449219	329.739990234375	331.42999267578125	331.42999267578125	826600
230	2021-06-21	331.92999267578125	337.94000244140625	329.3999938964844	336.8299865722656	336.8299865722656	407200
231	2021-06-22	337.1400146484375	341.1600036621094	336.2799987792969	340.6199951171875	340.6199951171875	317300
232	2021-06-23	340.7799987792969	341.94000244140625	338.5199890136719	339.0	339.0	293200
233	2021-06-24	342.3999938964844	344.9100036621094	339.55999755859375	341.54998779296875	341.54998779296875	310900
234	2021-06-25	343.04998779296875	344.5899963378906	339.6000061035156	343.4800109863281	343.4800109863281	1404600
235	2021-06-28	346.6000061035156	351.69000244140625	346.010009765625	349.1300048828125	349.1300048828125	442200
236	2021-06-29	348.70001220703125	353.2699890136719	348.6700134277344	352.5299987792969	352.5299987792969	252500
237	2021-06-30	352.010009765625	352.0299987792969	346.3599853515625	347.05999755859375	347.05999755859375	275100
238	2021-07-01	346.3500061035156	350.9100036621094	346.0199890136719	349.239990234375	349.239990234375	331000
239	2021-07-02	352.42999267578125	354.989990234375	351.5	353.4100036621094	353.4100036621094	224100
240	2021-07-06	354.67999267578125	356.1499938964844	351.3500061035156	355.6400146484375	355.6400146484375	426500
241	2021-07-07	358.3999938964844	358.3999938964844	351.44000244140625	353.2799987792969	353.2799987792969	283500
242	2021-07-08	349.0	354.1000061035156	344.3299865722656	352.239990234375	352.239990234375	266100
243	2021-07-09	351.8399963378906	355.1499938964844	346.760009765625	353.760009765625	353.760009765625	288800
244	2021-07-12	355.2300109863281	356.9100036621094	349.0299987792969	350.94000244140625	350.94000244140625	235200
245	2021-07-13	350.3800048828125	354.8599853515625	347.82000732421875	351.5199890136719	351.5199890136719	223300
246	2021-07-14	353.9700012207031	356.9599914550781	351.7200012207031	352.3699951171875	352.3699951171875	242700
247	2021-07-15	351.8299865722656	354.8399963378906	349.25	352.2099914550781	352.2099914550781	218500
248	2021-07-16	353.6700134277344	356.6700134277344	349.5899963378906	349.7900085449219	349.7900085449219	376800
249	2021-07-19	346.1000061035156	349.9200134277344	340.7900085449219	343.4700012207031	343.4700012207031	378000
250	2021-07-20	345.0	352.5799865722656	342.1700134277344	350.8699951171875	350.8699951171875	359000
251	2021-07-21	350.5299987792969	354.8599853515625	347.45001220703125	354.3800048828125	354.3800048828125	253700
252	2021-07-22	355.5799865722656	358.3900146484375	355.2099914550781	358.2300109863281	358.2300109863281	187800
253	2021-07-23	360.0	367.1499938964844	358.7099914550781	365.3999938964844	365.3999938964844	313700
254	2021-07-26	364.44000244140625	364.9700012207031	360.32000732421875	363.25	363.25	201100
255	2021-07-27	364.4700012207031	364.4700012207031	353.5199890136719	359.8500061035156	359.8500061035156	225900
256	2021-07-28	361.8299865722656	364.4100036621094	360.82000732421875	362.6300048828125	362.6300048828125	221300
257	2021-07-29	363.45001220703125	366.55999755859375	363.0	365.3699951171875	365.3699951171875	197800
258	2021-07-30	363.1199951171875	368.8800048828125	363.1199951171875	368.4599914550781	368.4599914550781	314200
259	2021-08-02	370.0	373.6099853515625	366.1400146484375	369.6300048828125	369.6300048828125	414700
260	2021-08-03	370.1400146484375	373.5899963378906	365.4599914550781	370.82000732421875	370.82000732421875	280100
261	2021-08-04	372.1099853515625	375.25	370.2099914550781	372.57000732421875	372.57000732421875	344300
262	2021-08-05	344.1000061035156	376.489990234375	342.4200134277344	373.4700012207031	373.4700012207031	646100
263	2021-08-06	371.9800109863281	376.2099914550781	364.239990234375	374.739990234375	374.739990234375	297700
264	2021-08-09	374.2099914550781	374.2099914550781	370.55999755859375	371.6300048828125	371.6300048828125	318400
265	2021-08-10	373.0799865722656	373.1600036621094	359.7300109863281	361.67999267578125	361.67999267578125	324800
266	2021-08-11	363.45001220703125	365.1400146484375	360.69000244140625	363.0799865722656	363.0799865722656	260500
267	2021-08-12	362.5299987792969	367.1099853515625	360.45001220703125	363.45001220703125	363.45001220703125	182700
268	2021-08-13	363.29998779296875	364.92999267578125	361.0299987792969	362.5899963378906	362.5899963378906	231100
269	2021-08-16	362.5299987792969	364.0899963378906	359.6700134277344	363.20001220703125	363.20001220703125	279100
270	2021-08-17	360.989990234375	360.989990234375	354.239990234375	357.2699890136719	357.2699890136719	279500
271	2021-08-18	356.8500061035156	357.3699951171875	353.1300048828125	353.6099853515625	353.6099853515625	209300
272	2021-08-19	353.19000244140625	360.8999938964844	352.8399963378906	357.7200012207031	357.7200012207031	312000
273	2021-08-20	358.19000244140625	363.4100036621094	355.4100036621094	362.2200012207031	362.2200012207031	252700
274	2021-08-23	363.3999938964844	367.7900085449219	362.07000732421875	367.0199890136719	367.0199890136719	173100
275	2021-08-24	368.5199890136719	370.19000244140625	367.69000244140625	368.7300109863281	368.7300109863281	181100
276	2021-08-25	367.9200134277344	368.9599914550781	365.2699890136719	365.8299865722656	365.8299865722656	331000
277	2021-08-26	364.2200012207031	364.95001220703125	361.2300109863281	361.30999755859375	361.30999755859375	192600
278	2021-08-27	363.5799865722656	369.0	362.1199951171875	365.0199890136719	365.0199890136719	375200
279	2021-08-30	366.6099853515625	369.0	362.8699951171875	365.79998779296875	365.79998779296875	345500
280	2021-08-31	366.54998779296875	368.1099853515625	362.760009765625	365.3599853515625	365.3599853515625	439200
281	2021-09-01	367.4599914550781	371.8900146484375	365.7799987792969	370.05999755859375	370.05999755859375	376600
282	2021-09-02	371.3999938964844	372.95001220703125	366.20001220703125	368.3999938964844	368.3999938964844	214600
283	2021-09-03	366.0799865722656	371.57000732421875	366.0799865722656	368.3800048828125	368.3800048828125	293000
284	2021-09-07	369.6099853515625	372.4100036621094	364.95001220703125	372.07000732421875	372.07000732421875	249500
285	2021-09-08	371.0799865722656	375.82000732421875	369.8800048828125	372.5299987792969	372.5299987792969	325800
286	2021-09-09	372.5199890136719	375.79998779296875	371.32000732421875	371.9700012207031	371.9700012207031	194900
287	2021-09-10	374.5400085449219	377.260009765625	372.4700012207031	373.6099853515625	373.6099853515625	278800
288	2021-09-13	375.7300109863281	376.2900085449219	365.4800109863281	366.3800048828125	366.3800048828125	276100
289	2021-09-14	368.92999267578125	372.4100036621094	366.5	369.07000732421875	369.07000732421875	313600
290	2021-09-15	369.07000732421875	373.2699890136719	366.989990234375	372.75	372.75	287000
291	2021-09-16	371.9700012207031	375.0	367.32000732421875	374.5	374.5	311900
292	2021-09-17	373.2099914550781	374.8800048828125	362.5400085449219	364.6300048828125	364.6300048828125	522000
293	2021-09-20	360.25	363.489990234375	352.3599853515625	356.3999938964844	356.3999938964844	404800
294	2021-09-21	359.0799865722656	359.6600036621094	353.2699890136719	353.4200134277344	353.4200134277344	203300
295	2021-09-22	354.1499938964844	360.5400085449219	352.5899963378906	357.8399963378906	357.8399963378906	209800
296	2021-09-23	358.3500061035156	362.0	357.07000732421875	361.0400085449219	361.0400085449219	214500
297	2021-09-24	358.6400146484375	361.69000244140625	355.9200134277344	361.54998779296875	361.54998779296875	180200
298	2021-09-27	357.7799987792969	358.0	351.7300109863281	355.8599853515625	355.8599853515625	300400
299	2021-09-28	350.8800048828125	352.5199890136719	342.79998779296875	343.6099853515625	343.6099853515625	448000
300	2021-09-29	344.4800109863281	347.20001220703125	340.45001220703125	340.9599914550781	340.9599914550781	223600
301	2021-09-30	341.6700134277344	344.94000244140625	340.1700134277344	340.45001220703125	340.45001220703125	291600
302	2021-10-01	342.79998779296875	346.4700012207031	338.5	344.739990234375	344.739990234375	281300
303	2021-10-04	341.6099853515625	342.2200012207031	331.3699951171875	334.989990234375	334.989990234375	335900
304	2021-10-05	335.6499938964844	343.7200012207031	335.0899963378906	341.3599853515625	341.3599853515625	275400
305	2021-10-06	337.44000244140625	344.79998779296875	335.19000244140625	344.6099853515625	344.6099853515625	245700
306	2021-10-07	347.8399963378906	352.0799865722656	346.4599914550781	348.7099914550781	348.7099914550781	241600
307	2021-10-08	350.1700134277344	350.8299865722656	344.6199951171875	345.6700134277344	345.6700134277344	176800
308	2021-10-11	345.3399963378906	349.1400146484375	342.7699890136719	344.1099853515625	344.1099853515625	168100
309	2021-10-12	345.3599853515625	348.1099853515625	343.0400085449219	343.7200012207031	343.7200012207031	182400
310	2021-10-13	346.989990234375	350.05999755859375	345.7699890136719	347.80999755859375	347.80999755859375	304800
311	2021-10-14	353.17999267578125	359.57000732421875	352.04998779296875	359.3999938964844	359.3999938964844	218100
312	2021-10-15	359.67999267578125	361.17999267578125	356.4599914550781	358.8500061035156	358.8500061035156	250000
313	2021-10-18	357.1499938964844	362.0	355.989990234375	360.9599914550781	360.9599914550781	267000
314	2021-10-19	362.2699890136719	366.6300048828125	359.8900146484375	366.0299987792969	366.0299987792969	276500
315	2021-10-20	366.54998779296875	367.94000244140625	363.54998779296875	365.6499938964844	365.6499938964844	311300
316	2021-10-21	365.3699951171875	370.8500061035156	361.1499938964844	370.6499938964844	370.6499938964844	278400
317	2021-10-22	371.80999755859375	375.0	368.92999267578125	370.0400085449219	370.0400085449219	217200
318	2021-10-25	370.0	377.19000244140625	368.2900085449219	374.2099914550781	374.2099914550781	318900
319	2021-10-26	377.1600036621094	381.2200012207031	375.9200134277344	376.4700012207031	376.4700012207031	225100
320	2021-10-27	375.30999755859375	377.0299987792969	369.9599914550781	370.1400146484375	370.1400146484375	286800
321	2021-10-28	371.8900146484375	375.55999755859375	370.1700134277344	374.989990234375	374.989990234375	227100
322	2021-10-29	377.010009765625	382.0899963378906	372.989990234375	379.5799865722656	379.5799865722656	321500
323	2021-11-01	380.7099914550781	382.9800109863281	375.3699951171875	376.44000244140625	376.44000244140625	303500
324	2021-11-02	375.9200134277344	384.3800048828125	374.1700134277344	384.1700134277344	384.1700134277344	412000
325	2021-11-03	382.79998779296875	385.19000244140625	377.75	384.8599853515625	384.8599853515625	471300
326	2021-11-04	385.0	411.7799987792969	378.5	409.9700012207031	409.9700012207031	658800
327	2021-11-05	410.6199951171875	413.8900146484375	405.25	406.69000244140625	406.69000244140625	537700
328	2021-11-08	407.30999755859375	408.1499938964844	401.989990234375	406.25	406.25	339600
329	2021-11-09	406.9100036621094	407.8800048828125	402.0400085449219	405.9700012207031	405.9700012207031	331800
330	2021-11-10	404.19000244140625	405.9599914550781	388.3900146484375	392.6600036621094	392.6600036621094	360600
331	2021-11-11	395.20001220703125	397.19000244140625	383.95001220703125	385.4100036621094	385.4100036621094	333700
332	2021-11-12	390.0199890136719	394.8900146484375	388.010009765625	391.82000732421875	391.82000732421875	249400
333	2021-11-15	393.4100036621094	396.2900085449219	389.3500061035156	394.42999267578125	394.42999267578125	353600
334	2021-11-16	395.0	401.0799865722656	393.6199951171875	400.3999938964844	400.3999938964844	304200
335	2021-11-17	400.3999938964844	403.20001220703125	397.57000732421875	399.3599853515625	399.3599853515625	249700
336	2021-11-18	400.3399963378906	400.3399963378906	394.32000732421875	398.6199951171875	398.6199951171875	264300
337	2021-11-19	400.3800048828125	403.6300048828125	400.3800048828125	402.5199890136719	402.5199890136719	374300
338	2021-11-22	402.4200134277344	408.0799865722656	394.1099853515625	396.9800109863281	396.9800109863281	604100
339	2021-11-23	393.4700012207031	397.1600036621094	386.1499938964844	392.2099914550781	392.2099914550781	422100
340	2021-11-24	385.7799987792969	390.1400146484375	382.1400146484375	390.04998779296875	390.04998779296875	401600
341	2021-11-26	389.6000061035156	399.25	380.8399963378906	382.4800109863281	382.4800109863281	371500
342	2021-11-29	386.07000732421875	401.05999755859375	385.1499938964844	397.7200012207031	397.7200012207031	410300
343	2021-11-30	397.7200012207031	401.1000061035156	390.3900146484375	391.4800109863281	391.4800109863281	674700
344	2021-12-01	396.0	397.57000732421875	379.6499938964844	380.1400146484375	380.1400146484375	376000
345	2021-12-02	380.7900085449219	399.6000061035156	380.7900085449219	395.0899963378906	395.0899963378906	452900
346	2021-12-03	395.7099914550781	395.7099914550781	379.2300109863281	385.3800048828125	385.3800048828125	431200