Volt/voltron/data/ANTM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	271.0	273.7099914550781	269.57000732421875	270.489990234375	265.5120849609375	1104400
3	2020-07-27	269.0	269.7900085449219	263.29998779296875	263.989990234375	259.13165283203125	1615200
4	2020-07-28	263.3500061035156	267.69000244140625	263.2699890136719	265.2300109863281	260.3489074707031	1228600
5	2020-07-29	267.510009765625	285.30999755859375	267.32000732421875	281.55999755859375	276.3783874511719	1961000
6	2020-07-30	276.4200134277344	279.6700134277344	272.3500061035156	277.19000244140625	272.0887756347656	1085200
7	2020-07-31	277.04998779296875	277.45001220703125	270.3999938964844	273.79998779296875	268.76116943359375	1009700
8	2020-08-03	275.2200012207031	277.3900146484375	269.3599853515625	270.75	265.767333984375	988000
9	2020-08-04	269.3800048828125	272.8599853515625	267.7200012207031	270.8900146484375	265.90472412109375	953900
10	2020-08-05	272.8500061035156	276.010009765625	270.2099914550781	275.6499938964844	270.5771179199219	1301700
11	2020-08-06	274.9200134277344	277.6400146484375	269.0799865722656	271.4800109863281	266.48388671875	1002300
12	2020-08-07	271.2300109863281	278.17999267578125	271.2300109863281	276.6600036621094	271.56854248046875	928300
13	2020-08-10	277.0899963378906	280.1499938964844	276.239990234375	278.8500061035156	273.71826171875	754400
14	2020-08-11	283.07000732421875	288.0	279.0899963378906	280.3299865722656	275.1709899902344	1416900
15	2020-08-12	282.6400146484375	286.17999267578125	280.45001220703125	283.17999267578125	277.9685363769531	817100
16	2020-08-13	281.7799987792969	282.3699951171875	278.3699951171875	282.3299865722656	277.1341552734375	687900
17	2020-08-14	280.45001220703125	285.2699890136719	279.1099853515625	283.2300109863281	278.0176086425781	567700
18	2020-08-17	283.510009765625	285.8399963378906	282.17999267578125	283.1099853515625	277.89984130859375	817200
19	2020-08-18	284.0400085449219	285.6499938964844	281.8500061035156	282.45001220703125	277.2519836425781	959100
20	2020-08-19	282.7799987792969	286.29998779296875	282.739990234375	283.3999938964844	278.1844482421875	634000
21	2020-08-20	281.8299865722656	283.75	280.54998779296875	281.75	276.56488037109375	813800
22	2020-08-21	282.5	286.2699890136719	281.75	284.6300048828125	279.39190673828125	957600
23	2020-08-24	286.7699890136719	287.0	278.3900146484375	279.1600036621094	274.0225524902344	729600
24	2020-08-25	280.75	280.94000244140625	275.1600036621094	276.4700012207031	271.38201904296875	870900
25	2020-08-26	276.70001220703125	276.7099914550781	266.79998779296875	270.2099914550781	265.2372131347656	1342000
26	2020-08-27	271.4100036621094	278.6400146484375	269.2799987792969	274.5899963378906	269.53662109375	1360800
27	2020-08-28	274.67999267578125	279.010009765625	271.8599853515625	277.2799987792969	272.1771545410156	643300
28	2020-08-31	276.2099914550781	284.3500061035156	276.19000244140625	281.5199890136719	276.3390808105469	1514500
29	2020-09-01	278.0199890136719	280.6400146484375	272.8299865722656	273.0799865722656	268.054443359375	1712800
30	2020-09-02	274.6400146484375	281.17999267578125	273.5400085449219	279.9700012207031	274.8176574707031	1388600
31	2020-09-03	281.8399963378906	284.3699951171875	274.19000244140625	277.0	271.90228271484375	1247500
32	2020-09-04	278.2300109863281	279.2799987792969	270.5	276.2200012207031	271.1366271972656	874700
33	2020-09-08	275.0	275.2699890136719	266.32000732421875	267.2099914550781	262.2924499511719	1191000
34	2020-09-09	267.92999267578125	269.3500061035156	264.55999755859375	267.4200134277344	263.4352111816406	1023900
35	2020-09-10	268.0799865722656	270.0299987792969	260.5899963378906	260.8399963378906	256.9532165527344	1096100
36	2020-09-11	262.67999267578125	265.5	254.47999572753906	258.0299987792969	254.18508911132812	1336700
37	2020-09-14	258.989990234375	269.20001220703125	258.989990234375	265.6000061035156	261.6423034667969	1448100
38	2020-09-15	265.8800048828125	267.3500061035156	258.8699951171875	260.1499938964844	256.27349853515625	1250300
39	2020-09-16	261.82000732421875	265.7300109863281	258.5199890136719	263.6199951171875	259.6917724609375	997400
40	2020-09-17	261.4700012207031	264.57000732421875	259.4100036621094	263.0	259.0810241699219	820100
41	2020-09-18	262.04998779296875	266.32000732421875	260.4800109863281	264.19000244140625	260.2532958984375	2162500
42	2020-09-21	257.239990234375	257.8800048828125	250.39999389648438	257.7099914550781	253.86984252929688	1567800
43	2020-09-22	256.82000732421875	258.6199951171875	246.3800048828125	247.44000244140625	243.75289916992188	1977600
44	2020-09-23	248.1999969482422	251.00999450683594	245.0399932861328	245.72999572753906	242.068359375	1669100
45	2020-09-24	245.0399932861328	249.27000427246094	244.10000610351562	248.77999877929688	245.0729217529297	1311900
46	2020-09-25	247.49000549316406	256.1000061035156	246.1999969482422	255.25	251.44650268554688	1321900
47	2020-09-28	258.8299865722656	261.79998779296875	255.77999877929688	257.05999755859375	253.22955322265625	913800
48	2020-09-29	258.3500061035156	261.75	256.55999755859375	259.7900085449219	255.91888427734375	862000
49	2020-09-30	259.5199890136719	271.1499938964844	258.75	268.5899963378906	264.58770751953125	1312800
50	2020-10-01	268.5899963378906	270.7699890136719	266.1099853515625	270.1700134277344	266.1441955566406	918100
51	2020-10-02	265.7900085449219	280.4800109863281	264.44000244140625	275.010009765625	270.9120788574219	1582500
52	2020-10-05	276.9800109863281	285.0	276.67999267578125	284.7900085449219	280.54632568359375	965700
53	2020-10-06	286.1499938964844	290.6400146484375	282.5	283.6400146484375	279.4134826660156	1086400
54	2020-10-07	285.2300109863281	293.94000244140625	285.2300109863281	293.1199951171875	288.7522277832031	969800
55	2020-10-08	294.5	294.5	288.739990234375	293.2900085449219	288.919677734375	1000000
56	2020-10-09	295.0	298.45001220703125	293.8299865722656	294.4100036621094	290.0229797363281	813500
57	2020-10-12	295.42999267578125	300.9200134277344	294.42999267578125	298.57000732421875	294.1210021972656	1037700
58	2020-10-13	297.05999755859375	299.2300109863281	295.0199890136719	297.44000244140625	293.0078430175781	870100
59	2020-10-14	295.260009765625	298.1300048828125	289.6099853515625	292.3399963378906	287.98382568359375	1014400
60	2020-10-15	287.4800109863281	296.9100036621094	287.1700134277344	294.8999938964844	290.50567626953125	785100
61	2020-10-16	295.1000061035156	300.3699951171875	292.8399963378906	296.8699951171875	292.44635009765625	768900
62	2020-10-19	296.0	298.3900146484375	290.2099914550781	292.2099914550781	287.8557434082031	946900
63	2020-10-20	293.17999267578125	296.4599914550781	290.95001220703125	291.19000244140625	286.8509216308594	822700
64	2020-10-21	290.5	297.2900085449219	290.3399963378906	296.1600036621094	291.7469177246094	898300
65	2020-10-22	297.0199890136719	306.29998779296875	296.4599914550781	305.1700134277344	300.6226501464844	1176600
66	2020-10-23	306.7200012207031	311.75	305.32000732421875	310.760009765625	306.12939453125	1489400
67	2020-10-26	307.6099853515625	308.25	297.7099914550781	299.75	295.28338623046875	1205300
68	2020-10-27	297.7799987792969	300.5	293.010009765625	298.8800048828125	294.4263916015625	1532100
69	2020-10-28	287.9200134277344	297.69000244140625	285.2300109863281	285.79998779296875	281.5412902832031	1557800
70	2020-10-29	284.4700012207031	285.3500061035156	272.3399963378906	273.260009765625	269.1881408691406	1737100
71	2020-10-30	273.9200134277344	275.0299987792969	269.010009765625	272.79998779296875	268.7349548339844	1567700
72	2020-11-02	278.19000244140625	279.67999267578125	270.44000244140625	278.25	274.103759765625	2193900
73	2020-11-03	282.6700134277344	295.5899963378906	281.8999938964844	293.4599914550781	289.0871276855469	1790100
74	2020-11-04	312.79998779296875	332.3999938964844	311.75	327.8599853515625	322.9745178222656	3987700
75	2020-11-05	328.7200012207031	334.1000061035156	317.75	319.6000061035156	314.8376159667969	2333200
76	2020-11-06	317.92999267578125	318.1600036621094	312.239990234375	313.32000732421875	308.65118408203125	1606400
77	2020-11-09	334.9800109863281	337.67999267578125	321.8299865722656	322.4100036621094	317.60577392578125	1617600
78	2020-11-10	323.04998779296875	330.260009765625	314.42999267578125	328.55999755859375	323.66412353515625	1975600
79	2020-11-11	330.19000244140625	332.75	323.1199951171875	323.3699951171875	318.5514831542969	1517700
80	2020-11-12	322.82000732421875	331.2699890136719	320.989990234375	329.9200134277344	325.00384521484375	1504300
81	2020-11-13	329.94000244140625	334.70001220703125	327.739990234375	332.9599914550781	327.99853515625	1205500
82	2020-11-16	335.9200134277344	338.20001220703125	330.0400085449219	333.1499938964844	328.1856994628906	1344600
83	2020-11-17	328.7300109863281	332.79998779296875	326.1300048828125	329.8399963378906	324.925048828125	1038500
84	2020-11-18	331.1600036621094	333.489990234375	322.1300048828125	322.3800048828125	317.5762023925781	1351000
85	2020-11-19	320.6199951171875	320.79998779296875	311.6700134277344	311.8500061035156	307.203125	1610700
86	2020-11-20	311.42999267578125	312.1199951171875	304.6700134277344	305.6199951171875	301.0659484863281	2311500
87	2020-11-23	307.70001220703125	313.739990234375	307.70001220703125	310.6600036621094	306.0308837890625	1169600
88	2020-11-24	310.57000732421875	317.8800048828125	310.0	313.94000244140625	309.261962890625	1302800
89	2020-11-25	315.07000732421875	315.07000732421875	306.6600036621094	309.04998779296875	304.44482421875	1180800
90	2020-11-27	308.69000244140625	313.5400085449219	308.239990234375	312.79998779296875	308.1389465332031	533300
91	2020-11-30	311.7900085449219	315.29998779296875	309.3399963378906	311.5199890136719	306.8780212402344	1645700
92	2020-12-01	317.0	326.8500061035156	313.30999755859375	313.8999938964844	309.2225341796875	1364200
93	2020-12-02	313.1199951171875	321.6400146484375	313.07000732421875	318.45001220703125	313.70477294921875	1131700
94	2020-12-03	318.1700134277344	325.5299987792969	318.1000061035156	323.0299987792969	318.2165222167969	1255000
95	2020-12-04	321.6099853515625	326.8999938964844	321.0799865722656	323.2699890136719	319.3922119140625	931400
96	2020-12-07	321.5199890136719	324.20001220703125	317.0299987792969	319.239990234375	315.41058349609375	697500
97	2020-12-08	316.6600036621094	322.989990234375	315.8999938964844	322.69000244140625	318.8192138671875	1637000
98	2020-12-09	322.75	324.07000732421875	316.25	318.44000244140625	314.62017822265625	1016500
99	2020-12-10	317.6600036621094	319.04998779296875	313.4800109863281	313.75	309.9864501953125	1224500
100	2020-12-11	312.1600036621094	315.9100036621094	310.1600036621094	311.3999938964844	307.66461181640625	1372900
101	2020-12-14	314.1400146484375	316.2200012207031	309.6000061035156	310.1000061035156	306.3802185058594	918600
102	2020-12-15	312.989990234375	314.6600036621094	310.5199890136719	313.2200012207031	309.46282958984375	1544900
103	2020-12-16	312.4599914550781	312.8900146484375	306.8399963378906	310.239990234375	306.5185241699219	1003200
104	2020-12-17	309.7799987792969	315.3900146484375	309.7799987792969	314.0799865722656	310.3124694824219	1103900
105	2020-12-18	314.05999755859375	315.32000732421875	306.3999938964844	308.6400146484375	304.9377746582031	2829600
106	2020-12-21	303.3399963378906	306.6400146484375	298.6000061035156	306.3800048828125	302.704833984375	1121600
107	2020-12-22	305.8900146484375	307.3599853515625	302.55999755859375	303.29998779296875	299.6617736816406	1036800
108	2020-12-23	306.42999267578125	311.6700134277344	306.42999267578125	308.3500061035156	304.6512145996094	777200
109	2020-12-24	307.9700012207031	309.6000061035156	307.8999938964844	308.6700134277344	304.9674072265625	224500
110	2020-12-28	310.6300048828125	315.3900146484375	309.4599914550781	312.8900146484375	309.13677978515625	723400
111	2020-12-29	315.3999938964844	319.05999755859375	313.6099853515625	314.3299865722656	310.5594787597656	766000
112	2020-12-30	314.0	316.3699951171875	313.8800048828125	314.04998779296875	310.2828369140625	574600
113	2020-12-31	315.1499938964844	322.19000244140625	314.3399963378906	321.0899963378906	317.2383728027344	749300
114	2021-01-04	321.1099853515625	324.2300109863281	311.3800048828125	318.5799865722656	314.75848388671875	1197800
115	2021-01-05	317.6199951171875	320.1099853515625	313.67999267578125	315.1000061035156	311.3202819824219	996400
116	2021-01-06	309.0	330.2300109863281	308.0	328.32000732421875	324.3816833496094	1861400
117	2021-01-07	329.010009765625	338.54998779296875	328.4599914550781	337.3800048828125	333.3330383300781	1418300
118	2021-01-08	338.19000244140625	340.6700134277344	332.7099914550781	337.0799865722656	333.03656005859375	1384100
119	2021-01-11	335.45001220703125	340.9800109863281	335.45001220703125	338.7699890136719	334.7063293457031	942100
120	2021-01-12	337.29998779296875	340.3599853515625	333.9599914550781	334.7799987792969	330.7641906738281	906500
121	2021-01-13	334.4700012207031	335.5899963378906	329.2699890136719	330.42999267578125	326.4663391113281	911600
122	2021-01-14	331.8999938964844	333.0	321.7099914550781	322.5199890136719	318.6512756347656	1320700
123	2021-01-15	322.5199890136719	327.2099914550781	319.3800048828125	326.4200134277344	322.5044860839844	1166600
124	2021-01-19	330.0	330.8699951171875	323.1099853515625	323.69000244140625	319.80718994140625	954800
125	2021-01-20	323.3399963378906	323.5	317.510009765625	321.5199890136719	317.6632080078125	1158200
126	2021-01-21	320.95001220703125	325.3399963378906	319.1199951171875	321.70001220703125	317.84112548828125	993700
127	2021-01-22	320.510009765625	321.29998779296875	313.9599914550781	314.0899963378906	310.3223571777344	969400
128	2021-01-25	313.4700012207031	315.9700012207031	311.6499938964844	315.3699951171875	311.5870056152344	860900
129	2021-01-26	317.6000061035156	318.29998779296875	309.8500061035156	312.5199890136719	308.7712097167969	1222400
130	2021-01-27	303.6700134277344	308.7699890136719	288.010009765625	290.1700134277344	286.6893310546875	3046900
131	2021-01-28	296.5	306.010009765625	292.260009765625	300.510009765625	296.9052734375	1767000
132	2021-01-29	298.260009765625	301.29998779296875	292.1700134277344	296.9800109863281	293.4176330566406	1659900
133	2021-02-01	298.9700012207031	302.44000244140625	291.6000061035156	292.55999755859375	289.05059814453125	1689200
134	2021-02-02	296.3999938964844	306.25	296.1199951171875	298.989990234375	295.40350341796875	1924300
135	2021-02-03	297.1300048828125	300.1700134277344	293.5199890136719	298.3599853515625	294.7810363769531	1196800
136	2021-02-04	299.0	300.4700012207031	293.6000061035156	294.3599853515625	290.8290100097656	1317300
137	2021-02-05	297.0299987792969	297.8800048828125	288.20001220703125	290.8500061035156	287.36114501953125	1478000
138	2021-02-08	292.0799865722656	292.67999267578125	286.0400085449219	287.70001220703125	284.2489318847656	1437400
139	2021-02-09	287.5	299.4200134277344	286.80999755859375	298.70001220703125	295.1169738769531	2073900
140	2021-02-10	299.57000732421875	302.4200134277344	297.9599914550781	298.1700134277344	294.5933532714844	1090400
141	2021-02-11	299.0799865722656	301.6600036621094	291.80999755859375	292.8399963378906	289.3272705078125	1097700
142	2021-02-12	292.04998779296875	293.010009765625	287.3999938964844	290.67999267578125	287.19317626953125	1087000
143	2021-02-16	293.3999938964844	293.8399963378906	288.4800109863281	289.6199951171875	286.1458740234375	1178000
144	2021-02-17	288.7300109863281	295.4700012207031	288.32000732421875	290.25	286.768310546875	994000
145	2021-02-18	288.92999267578125	298.45001220703125	288.92999267578125	296.3299865722656	292.7753601074219	1351900
146	2021-02-19	296.9200134277344	297.79998779296875	291.1600036621094	294.9700012207031	291.4317321777344	1056000
147	2021-02-22	292.7799987792969	297.17999267578125	290.8599853515625	295.69000244140625	292.14312744140625	1010800
148	2021-02-23	298.0899963378906	307.8999938964844	296.3399963378906	304.5799865722656	300.9264221191406	2081100
149	2021-02-24	302.04998779296875	306.9599914550781	301.2699890136719	305.7900085449219	302.1219482421875	1022200
150	2021-02-25	306.0	308.5199890136719	298.6000061035156	300.239990234375	296.63848876953125	1291900
151	2021-02-26	302.2699890136719	313.8500061035156	301.5199890136719	303.19000244140625	299.5531005859375	2004000
152	2021-03-01	307.6600036621094	315.9800109863281	306.3599853515625	311.4800109863281	307.74371337890625	1469900
153	2021-03-02	309.9700012207031	316.6099853515625	308.6499938964844	311.6600036621094	307.9215087890625	1328100
154	2021-03-03	310.0	318.739990234375	309.1400146484375	314.7099914550781	310.93487548828125	1095000
155	2021-03-04	317.8399963378906	325.7099914550781	315.1099853515625	321.489990234375	317.6335754394531	1968900
156	2021-03-05	323.7200012207031	335.7799987792969	322.75	333.6000061035156	329.5983581542969	1766500
157	2021-03-08	334.5	342.2900085449219	332.2900085449219	339.5899963378906	335.5164794921875	1498200
158	2021-03-09	339.2099914550781	344.1700134277344	333.3299865722656	333.7799987792969	330.8771667480469	1286500
159	2021-03-10	335.6600036621094	337.739990234375	329.75	333.5299987792969	330.62933349609375	958400
160	2021-03-11	333.2200012207031	338.0	330.8500061035156	335.0199890136719	332.10638427734375	997800
161	2021-03-12	336.6000061035156	343.1199951171875	335.20001220703125	341.7200012207031	338.7481384277344	1281300
162	2021-03-15	343.1400146484375	344.2900085449219	336.489990234375	342.80999755859375	339.8286437988281	1366300
163	2021-03-16	341.1099853515625	344.2699890136719	338.45001220703125	343.57000732421875	340.58203125	1318900
164	2021-03-17	344.55999755859375	345.239990234375	340.5199890136719	341.9200134277344	338.9464111328125	1422100
165	2021-03-18	340.9599914550781	353.3299865722656	340.8699951171875	353.32000732421875	350.24725341796875	1570500
166	2021-03-19	352.2300109863281	359.1400146484375	348.8999938964844	354.1300048828125	351.0502014160156	2962400
167	2021-03-22	352.8399963378906	352.8399963378906	345.3399963378906	351.1400146484375	348.0862121582031	1448600
168	2021-03-23	351.25	354.44000244140625	348.4599914550781	351.8299865722656	348.7701721191406	1232000
169	2021-03-24	351.0299987792969	362.2900085449219	351.0299987792969	360.8699951171875	357.7315673828125	2090300
170	2021-03-25	361.4700012207031	367.9100036621094	356.4700012207031	366.8699951171875	363.67938232421875	1725900
171	2021-03-26	367.69000244140625	372.25	365.17999267578125	371.30999755859375	368.080810546875	1432900
172	2021-03-29	369.9700012207031	379.1300048828125	368.4200134277344	369.3699951171875	366.1576232910156	1395300
173	2021-03-30	368.8399963378906	370.0	362.5799865722656	364.0899963378906	360.923583984375	1390200
174	2021-03-31	363.2099914550781	365.8699951171875	358.2099914550781	358.95001220703125	355.8282775878906	1414200
175	2021-04-01	359.92999267578125	360.010009765625	351.8800048828125	353.760009765625	350.68341064453125	1262500
176	2021-04-05	356.45001220703125	359.3900146484375	354.1000061035156	354.8900146484375	351.8035888671875	883400
177	2021-04-06	354.0	354.4800109863281	349.04998779296875	352.2699890136719	349.20635986328125	963200
178	2021-04-07	351.7900085449219	353.75	350.4599914550781	352.19000244140625	349.1270751953125	857800
179	2021-04-08	350.95001220703125	355.19000244140625	350.95001220703125	352.8900146484375	349.82098388671875	663000
180	2021-04-09	354.67999267578125	361.3299865722656	353.5299987792969	361.010009765625	357.870361328125	833600
181	2021-04-12	360.1600036621094	363.1000061035156	358.5199890136719	359.4200134277344	356.2942199707031	788200
182	2021-04-13	358.9700012207031	361.8500061035156	357.75	359.0199890136719	355.8976745605469	689000
183	2021-04-14	360.4800109863281	363.8900146484375	359.260009765625	362.6199951171875	359.4663391113281	663200
184	2021-04-15	364.45001220703125	374.67999267578125	364.45001220703125	372.6000061035156	369.35955810546875	1350300
185	2021-04-16	373.9700012207031	376.5400085449219	371.19000244140625	375.6199951171875	372.35333251953125	899300
186	2021-04-19	375.45001220703125	379.8399963378906	374.4700012207031	379.6600036621094	376.3581848144531	1084400
187	2021-04-20	379.3800048828125	386.7799987792969	378.07000732421875	381.8800048828125	378.5588684082031	1989400
188	2021-04-21	381.9200134277344	386.739990234375	377.8500061035156	384.8399963378906	381.4931335449219	2045400
189	2021-04-22	384.6400146484375	385.3500061035156	378.6400146484375	379.7799987792969	376.4771423339844	1143000
190	2021-04-23	378.3900146484375	383.8699951171875	376.260009765625	381.95001220703125	378.62823486328125	903500
191	2021-04-26	382.0899963378906	383.25	377.2099914550781	377.510009765625	374.2268981933594	900900
192	2021-04-27	375.760009765625	377.70001220703125	373.6600036621094	376.8599853515625	373.58251953125	800600
193	2021-04-28	377.5199890136719	379.489990234375	372.8999938964844	375.2799987792969	372.0162658691406	800600
194	2021-04-29	377.5899963378906	383.2099914550781	377.5899963378906	383.0299987792969	379.6988525390625	780600
195	2021-04-30	382.45001220703125	383.04998779296875	377.1099853515625	379.3900146484375	376.0905456542969	1031700
196	2021-05-03	383.42999267578125	389.30999755859375	382.0799865722656	386.5799865722656	383.2179870605469	940500
197	2021-05-04	385.92999267578125	393.30999755859375	384.3900146484375	391.6700134277344	388.26373291015625	1336100
198	2021-05-05	390.20001220703125	392.3699951171875	387.239990234375	389.1199951171875	385.73590087890625	1245600
199	2021-05-06	390.0199890136719	393.6000061035156	386.5400085449219	388.7200012207031	385.3393859863281	1243700
200	2021-05-07	388.3800048828125	397.67999267578125	388.3800048828125	396.57000732421875	393.1211242675781	800700
201	2021-05-10	397.82000732421875	406.0	397.82000732421875	401.8999938964844	398.4047546386719	988500
202	2021-05-11	400.70001220703125	403.010009765625	391.8299865722656	394.489990234375	391.0592041015625	784400
203	2021-05-12	393.7799987792969	395.7900085449219	388.8399963378906	390.1700134277344	386.77679443359375	1437400
204	2021-05-13	390.79998779296875	398.75	389.3599853515625	395.45001220703125	392.0108642578125	1003300
205	2021-05-14	397.489990234375	398.92999267578125	392.45001220703125	393.92999267578125	390.5040283203125	677300
206	2021-05-17	394.260009765625	395.6400146484375	392.20001220703125	393.6600036621094	390.2364196777344	562100
207	2021-05-18	394.0	396.0400085449219	390.29998779296875	393.44000244140625	390.0183410644531	860200
208	2021-05-19	392.7699890136719	394.2900085449219	389.1400146484375	393.42999267578125	390.0084228515625	769800
209	2021-05-20	393.010009765625	394.69000244140625	390.3999938964844	391.1300048828125	387.7283935546875	1043500
210	2021-05-21	392.8699951171875	400.0400085449219	392.5199890136719	396.0799865722656	392.6353454589844	723400
211	2021-05-24	398.0199890136719	398.8999938964844	392.8999938964844	394.3399963378906	390.9105224609375	848200
212	2021-05-25	394.82000732421875	395.79998779296875	391.7300109863281	395.1499938964844	391.71343994140625	919500
213	2021-05-26	394.8999938964844	396.510009765625	390.239990234375	394.8900146484375	391.4557189941406	1116900
214	2021-05-27	396.6400146484375	397.989990234375	392.57000732421875	397.8399963378906	394.3800354003906	1945400
215	2021-05-28	398.2900085449219	399.7300109863281	396.45001220703125	398.2200012207031	394.75677490234375	992900
216	2021-06-01	398.9599914550781	399.44000244140625	392.6499938964844	394.2200012207031	390.79156494140625	1159100
217	2021-06-02	396.4200134277344	396.4200134277344	390.7300109863281	393.4700012207031	390.0480651855469	818000
218	2021-06-03	392.70001220703125	397.9700012207031	391.6199951171875	395.6400146484375	392.19921875	745600
219	2021-06-04	397.0	397.0	392.4599914550781	393.20001220703125	389.7804260253906	776100
220	2021-06-07	394.75	396.1700134277344	389.0299987792969	389.1000061035156	385.7160949707031	1028900
221	2021-06-08	388.4200134277344	392.989990234375	386.4100036621094	391.8999938964844	388.4917297363281	894000
222	2021-06-09	391.57000732421875	392.7200012207031	385.9200134277344	385.9599914550781	383.7097473144531	827800
223	2021-06-10	381.8399963378906	385.2699890136719	380.8800048828125	384.42999267578125	382.18865966796875	1313200
224	2021-06-11	385.0299987792969	386.4599914550781	382.2699890136719	383.8699951171875	381.6319580078125	745200
225	2021-06-14	382.5299987792969	384.0199890136719	379.6700134277344	383.510009765625	381.2740783691406	794100
226	2021-06-15	384.3999938964844	386.0299987792969	380.95001220703125	384.9700012207031	382.72552490234375	1074600
227	2021-06-16	386.510009765625	387.489990234375	378.2300109863281	378.45001220703125	376.2435607910156	1032500
228	2021-06-17	378.0299987792969	379.2900085449219	375.5799865722656	377.80999755859375	375.6072692871094	900400
229	2021-06-18	372.94000244140625	373.989990234375	368.3399963378906	369.2099914550781	367.0574035644531	2229900
230	2021-06-21	370.1000061035156	377.3699951171875	369.739990234375	376.4100036621094	374.2154235839844	1247200
231	2021-06-22	378.19000244140625	379.79998779296875	374.3900146484375	379.0	376.7903137207031	891900
232	2021-06-23	376.6600036621094	379.4200134277344	376.239990234375	377.9800109863281	375.77630615234375	942100
233	2021-06-24	380.3900146484375	381.489990234375	378.0199890136719	378.3299865722656	376.1242370605469	725000
234	2021-06-25	379.8599853515625	382.8599853515625	378.4100036621094	380.82000732421875	378.5997314453125	2105800
235	2021-06-28	381.1400146484375	381.6199951171875	376.04998779296875	380.8999938964844	378.6792297363281	870100
236	2021-06-29	379.6600036621094	384.04998779296875	378.9100036621094	381.55999755859375	379.3354187011719	864700
237	2021-06-30	382.0799865722656	383.1099853515625	379.42999267578125	381.79998779296875	379.5740051269531	709800
238	2021-07-01	383.1199951171875	385.1300048828125	381.489990234375	383.82000732421875	381.5822448730469	1955600
239	2021-07-02	383.8999938964844	387.44000244140625	382.1499938964844	387.20001220703125	384.9425354003906	1504400
240	2021-07-06	385.29998779296875	387.9599914550781	381.9200134277344	385.239990234375	382.9939270019531	1013100
241	2021-07-07	384.1000061035156	388.3500061035156	381.4700012207031	387.510009765625	385.250732421875	990300
242	2021-07-08	384.2900085449219	385.3999938964844	379.6400146484375	384.1700134277344	381.9302062988281	666200
243	2021-07-09	387.9200134277344	390.3299865722656	386.44000244140625	388.6099853515625	386.34429931640625	1370000
244	2021-07-12	387.010009765625	396.5	384.5	396.0400085449219	393.7309875488281	1897400
245	2021-07-13	396.75	402.2300109863281	396.6000061035156	398.1300048828125	395.8088073730469	1487000
246	2021-07-14	400.0199890136719	400.7200012207031	394.0899963378906	395.07000732421875	392.76666259765625	944600
247	2021-07-15	392.32000732421875	398.30999755859375	390.6300048828125	396.1199951171875	393.8105163574219	1180700
248	2021-07-16	396.9800109863281	397.6700134277344	392.75	393.5899963378906	391.2952575683594	756000
249	2021-07-19	390.4200134277344	392.6400146484375	382.4800109863281	384.44000244140625	382.1986083984375	1087400
250	2021-07-20	385.80999755859375	393.5199890136719	385.2799987792969	389.94000244140625	387.66656494140625	1731200
251	2021-07-21	396.0	398.489990234375	381.1499938964844	383.5899963378906	381.35357666015625	1756900
252	2021-07-22	385.2799987792969	387.5299987792969	380.3699951171875	384.29998779296875	382.0594177246094	944700
253	2021-07-23	385.0	387.4599914550781	381.3999938964844	382.2900085449219	380.0611572265625	881200
254	2021-07-26	381.5199890136719	382.3999938964844	373.6700134277344	378.5	376.2932434082031	958800
255	2021-07-27	377.4200134277344	383.30999755859375	376.05999755859375	382.6300048828125	380.399169921875	939800
256	2021-07-28	382.010009765625	382.010009765625	376.4200134277344	379.92999267578125	377.71490478515625	778000
257	2021-07-29	382.20001220703125	385.260009765625	379.3699951171875	384.3299865722656	382.0892639160156	708100
258	2021-07-30	384.79998779296875	386.3900146484375	382.6600036621094	384.010009765625	381.7711486816406	999300
259	2021-08-02	385.3399963378906	391.29998779296875	384.2799987792969	390.2900085449219	388.0145263671875	803400
260	2021-08-03	390.489990234375	395.9800109863281	388.5799865722656	395.2900085449219	392.9853820800781	682700
261	2021-08-04	393.5799865722656	397.95001220703125	393.04998779296875	395.5899963378906	393.2835998535156	785100
262	2021-08-05	392.30999755859375	392.30999755859375	374.70001220703125	376.67999267578125	374.4838562011719	1695000
263	2021-08-06	379.6000061035156	381.42999267578125	376.1199951171875	379.45001220703125	377.23773193359375	765600
264	2021-08-09	379.3900146484375	381.92999267578125	376.1600036621094	376.32000732421875	374.1259765625	743900
265	2021-08-10	375.8299865722656	378.92999267578125	373.92999267578125	377.3699951171875	375.1698303222656	744100
266	2021-08-11	377.2799987792969	378.1600036621094	366.2099914550781	367.6400146484375	365.49658203125	1741000
267	2021-08-12	366.5299987792969	369.79998779296875	366.1499938964844	367.6300048828125	365.48663330078125	1504400
268	2021-08-13	368.8800048828125	370.0	363.94000244140625	367.489990234375	365.3474426269531	1144000
269	2021-08-16	367.2300109863281	376.42999267578125	365.3299865722656	376.3900146484375	374.195556640625	826500
270	2021-08-17	375.6499938964844	381.0	375.3299865722656	380.2300109863281	378.01318359375	990800
271	2021-08-18	378.92999267578125	379.1700134277344	371.1000061035156	371.3999938964844	369.2346496582031	707100
272	2021-08-19	368.5899963378906	376.1499938964844	368.04998779296875	375.8999938964844	373.7084045410156	761600
273	2021-08-20	376.6400146484375	379.8500061035156	375.5899963378906	377.989990234375	375.7862243652344	529500
274	2021-08-23	379.3299865722656	379.3299865722656	376.75	377.3399963378906	375.1400146484375	652800
275	2021-08-24	377.75	378.75	374.19000244140625	376.75	374.5534362792969	582800
276	2021-08-25	376.2200012207031	377.4800109863281	372.8500061035156	373.17999267578125	371.0042724609375	737600
277	2021-08-26	372.9800109863281	373.5799865722656	369.54998779296875	370.07000732421875	367.9123840332031	681500
278	2021-08-27	370.0	374.4200134277344	368.6499938964844	372.6700134277344	370.4972839355469	707800
279	2021-08-30	373.5	373.5	369.82000732421875	370.57000732421875	368.4095153808594	599700
280	2021-08-31	368.92999267578125	378.2099914550781	368.1600036621094	375.1300048828125	372.9429016113281	1854100
281	2021-09-01	374.9100036621094	374.9100036621094	365.04998779296875	369.3800048828125	367.2264404296875	1665400
282	2021-09-02	371.1099853515625	383.2200012207031	370.07000732421875	382.94000244140625	380.7073669433594	1306500
283	2021-09-03	382.79998779296875	382.79998779296875	376.7200012207031	378.7300109863281	376.52191162109375	636600
284	2021-09-07	379.70001220703125	379.8299865722656	374.3299865722656	377.7099914550781	375.5078430175781	795000
285	2021-09-08	378.1199951171875	379.20001220703125	369.82000732421875	370.95001220703125	368.78729248046875	911600
286	2021-09-09	370.45001220703125	375.8699951171875	369.5799865722656	371.42999267578125	370.39276123046875	792100
287	2021-09-10	373.6300048828125	373.80999755859375	355.42999267578125	357.510009765625	356.51165771484375	1903000
288	2021-09-13	360.1199951171875	372.6700134277344	358.3900146484375	368.6400146484375	367.6105651855469	1287500
289	2021-09-14	370.1099853515625	371.0899963378906	364.8500061035156	366.4700012207031	365.4466247558594	1025500
290	2021-09-15	365.54998779296875	378.6400146484375	365.54998779296875	374.5199890136719	373.47412109375	1652100
291	2021-09-16	375.20001220703125	379.739990234375	373.2099914550781	374.94000244140625	373.8929748535156	1110400
292	2021-09-17	373.9800109863281	381.489990234375	373.760009765625	379.5199890136719	378.4601745605469	1845000
293	2021-09-20	375.7300109863281	378.2699890136719	373.2200012207031	376.8999938964844	375.84747314453125	1084800
294	2021-09-21	378.8699951171875	382.1400146484375	377.5400085449219	379.07000732421875	378.0114440917969	927800
295	2021-09-22	380.0	382.7900085449219	375.1499938964844	375.489990234375	374.44140625	1011600
296	2021-09-23	376.0400085449219	382.8599853515625	375.489990234375	380.29998779296875	379.23797607421875	794600
297	2021-09-24	380.260009765625	382.7300109863281	378.3900146484375	381.3299865722656	380.2651062011719	655300
298	2021-09-27	379.82000732421875	390.1700134277344	379.82000732421875	388.4800109863281	387.3951721191406	1209500
299	2021-09-28	385.989990234375	389.2799987792969	382.5899963378906	385.70001220703125	384.6229248046875	1467000
300	2021-09-29	385.5799865722656	388.9700012207031	383.010009765625	388.79998779296875	387.7142639160156	948300
301	2021-09-30	389.1499938964844	391.42999267578125	372.54998779296875	372.79998779296875	371.7589416503906	1321200
302	2021-10-01	374.3399963378906	377.1600036621094	363.3699951171875	375.92999267578125	374.88018798828125	1213500
303	2021-10-04	374.989990234375	380.3299865722656	368.7799987792969	370.20001220703125	369.1662292480469	943000
304	2021-10-05	371.2699890136719	377.7300109863281	371.2699890136719	373.54998779296875	372.5068359375	1001200
305	2021-10-06	370.489990234375	371.0	363.67999267578125	370.0799865722656	369.0465393066406	1397300
306	2021-10-07	374.7099914550781	383.6000061035156	372.1600036621094	380.6600036621094	379.59698486328125	896900
307	2021-10-08	382.45001220703125	386.29998779296875	379.94000244140625	386.1700134277344	385.09161376953125	773700
308	2021-10-11	387.05999755859375	388.4700012207031	380.29998779296875	380.9100036621094	379.8463134765625	837200
309	2021-10-12	380.9100036621094	382.3399963378906	376.6099853515625	377.489990234375	376.4358215332031	973100
310	2021-10-13	377.6199951171875	377.6199951171875	370.0	375.45001220703125	374.40155029296875	1103400
311	2021-10-14	387.7099914550781	399.1600036621094	386.8500061035156	390.7099914550781	389.6189270019531	1753900
312	2021-10-15	392.510009765625	394.489990234375	389.29998779296875	393.04998779296875	391.952392578125	1145500
313	2021-10-18	391.6400146484375	392.8500061035156	387.29998779296875	388.2099914550781	387.12591552734375	928100
314	2021-10-19	390.9100036621094	397.2900085449219	390.7200012207031	393.75	392.65045166015625	1319500
315	2021-10-20	400.0	425.44000244140625	400.0	424.04998779296875	422.8658142089844	2376600
316	2021-10-21	420.0	430.70001220703125	419.5400085449219	430.4100036621094	429.20806884765625	1606600
317	2021-10-22	431.05999755859375	435.9599914550781	427.760009765625	433.3399963378906	432.1298828125	910300
318	2021-10-25	433.3599853515625	436.32000732421875	431.1499938964844	434.55999755859375	433.3464660644531	893900
319	2021-10-26	436.19000244140625	438.69000244140625	429.04998779296875	436.239990234375	435.0217590332031	1107800
320	2021-10-27	436.8299865722656	439.8999938964844	433.2799987792969	433.67999267578125	432.46893310546875	962200
321	2021-10-28	432.5299987792969	436.510009765625	431.5799865722656	433.3599853515625	432.1498107910156	989200
322	2021-10-29	432.4800109863281	435.75	430.55999755859375	435.1300048828125	433.9148864746094	844700
323	2021-11-01	436.30999755859375	439.20001220703125	422.94000244140625	428.760009765625	427.56268310546875	1002400
324	2021-11-02	430.9800109863281	431.0	418.3599853515625	420.20001220703125	419.0265808105469	1291300
325	2021-11-03	415.5	425.4100036621094	413.260009765625	424.6300048828125	423.4442138671875	1160000
326	2021-11-04	425.0	425.42999267578125	417.3500061035156	422.6099853515625	421.4298400878906	924900
327	2021-11-05	425.0	430.44000244140625	420.8800048828125	422.05999755859375	420.8813781738281	944900
328	2021-11-08	423.0899963378906	427.8800048828125	421.1499938964844	426.5899963378906	425.39874267578125	636100
329	2021-11-09	425.3999938964844	430.44000244140625	423.5	430.1199951171875	428.91888427734375	859400
330	2021-11-10	432.79998779296875	435.7900085449219	423.4700012207031	424.94000244140625	423.7533264160156	872700
331	2021-11-11	425.30999755859375	431.04998779296875	422.75	430.6700134277344	429.46734619140625	826500
332	2021-11-12	433.19000244140625	437.8800048828125	431.510009765625	437.010009765625	435.7896423339844	977400
333	2021-11-15	436.44000244140625	438.1700134277344	433.010009765625	434.3900146484375	433.1769714355469	1116000
334	2021-11-16	434.3900146484375	437.0	430.239990234375	430.4599914550781	429.2579040527344	983500
335	2021-11-17	431.30999755859375	433.9700012207031	426.5199890136719	429.67999267578125	428.4801025390625	1644200
336	2021-11-18	430.92999267578125	433.6499938964844	425.3900146484375	425.8800048828125	424.6907043457031	1592900
337	2021-11-19	425.4700012207031	425.4700012207031	414.0299987792969	415.2099914550781	414.0505065917969	1064100
338	2021-11-22	419.4800109863281	425.989990234375	416.739990234375	419.3999938964844	418.2287902832031	1034900
339	2021-11-23	418.67999267578125	424.54998779296875	416.2699890136719	423.6600036621094	422.4769287109375	1026900
340	2021-11-24	422.92999267578125	425.489990234375	420.67999267578125	424.7900085449219	423.603759765625	732500
341	2021-11-26	421.989990234375	423.3399963378906	411.3500061035156	415.5199890136719	414.359619140625	627600
342	2021-11-29	418.3599853515625	419.25	413.0199890136719	416.2200012207031	415.05767822265625	765900
343	2021-11-30	413.45001220703125	415.0	405.32000732421875	406.2300109863281	405.0956115722656	2238600
344	2021-12-01	411.69000244140625	415.9100036621094	404.1199951171875	404.6499938964844	403.5199890136719	1414100
345	2021-12-02	403.3999938964844	406.7900085449219	395.3800048828125	399.739990234375	399.739990234375	2032400
346	2021-12-03	399.489990234375	403.8999938964844	392.3999938964844	395.0	395.0	1495700