Volt/voltron/data/AVGO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	306.5899963378906	310.9100036621094	304.17999267578125	305.7900085449219	293.6688537597656	1563100
3	2020-07-27	308.29998779296875	312.9599914550781	307.489990234375	312.67999267578125	300.2857360839844	2064600
4	2020-07-28	311.17999267578125	312.1099853515625	306.1600036621094	307.3500061035156	295.1670227050781	1397400
5	2020-07-29	308.5299987792969	311.2300109863281	307.44000244140625	308.8500061035156	296.6075439453125	1656200
6	2020-07-30	306.0	312.92999267578125	306.0	312.1000061035156	299.7287292480469	2125900
7	2020-07-31	314.70001220703125	318.3999938964844	311.3999938964844	316.75	304.1944274902344	2471900
8	2020-08-03	318.0	323.489990234375	317.2799987792969	321.2300109863281	308.496826171875	2079600
9	2020-08-04	320.5	328.5899963378906	320.3900146484375	328.3900146484375	315.3730163574219	2525800
10	2020-08-05	328.25	331.5799865722656	325.79998779296875	329.5400085449219	316.4774475097656	2229900
11	2020-08-06	327.7699890136719	330.8800048828125	325.4100036621094	329.1600036621094	316.11248779296875	1419300
12	2020-08-07	328.3900146484375	329.7300109863281	321.4800109863281	325.92999267578125	313.0105285644531	1419200
13	2020-08-10	324.2200012207031	329.2699890136719	324.05999755859375	327.3599853515625	314.3838806152344	1198900
14	2020-08-11	327.57000732421875	333.32000732421875	322.760009765625	324.0299987792969	311.1858215332031	1931600
15	2020-08-12	325.8500061035156	335.8800048828125	325.3599853515625	333.6400146484375	320.4149475097656	1847100
16	2020-08-13	332.2099914550781	333.4100036621094	327.8500061035156	329.4200134277344	316.3621826171875	1509500
17	2020-08-14	328.0199890136719	329.8500061035156	326.0	327.82000732421875	314.82562255859375	1014000
18	2020-08-17	329.510009765625	331.7900085449219	329.0	330.32000732421875	317.22650146484375	1059400
19	2020-08-18	331.8599853515625	333.17999267578125	328.1400146484375	328.6400146484375	315.61309814453125	885700
20	2020-08-19	329.4700012207031	333.0899963378906	328.239990234375	329.2099914550781	316.1604919433594	1127300
21	2020-08-20	327.69000244140625	329.989990234375	326.05999755859375	328.8299865722656	315.7955627441406	891000
22	2020-08-21	328.29998779296875	330.4599914550781	325.0	330.0199890136719	316.93841552734375	1150800
23	2020-08-24	332.010009765625	336.19000244140625	331.1400146484375	334.0	320.7606506347656	1199600
24	2020-08-25	335.0	337.0899963378906	333.0	336.1400146484375	322.8158264160156	1114000
25	2020-08-26	334.739990234375	341.510009765625	333.510009765625	339.6700134277344	326.2059020996094	1484400
26	2020-08-27	340.489990234375	341.29998779296875	336.1400146484375	339.1400146484375	325.6969299316406	1255200
27	2020-08-28	339.0	344.82000732421875	337.70001220703125	344.82000732421875	331.1517333984375	1458900
28	2020-08-31	343.5199890136719	350.5799865722656	343.5199890136719	347.1499938964844	333.389404296875	2222900
29	2020-09-01	350.0	362.07000732421875	347.4200134277344	359.5400085449219	345.28826904296875	2920500
30	2020-09-02	365.8599853515625	378.9599914550781	363.57000732421875	375.010009765625	360.1450500488281	3705300
31	2020-09-03	366.010009765625	368.8999938964844	350.1600036621094	352.0899963378906	338.1335754394531	4179500
32	2020-09-04	360.9700012207031	372.5299987792969	353.5	362.95001220703125	348.5631103515625	5851400
33	2020-09-08	352.6600036621094	362.75	350.0	350.5400085449219	336.64501953125	2668500
34	2020-09-09	356.1600036621094	361.8500061035156	351.1000061035156	360.0299987792969	345.7588806152344	2627300
35	2020-09-10	362.1300048828125	367.8299865722656	354.3900146484375	357.0799865722656	342.9257507324219	2285100
36	2020-09-11	360.5	364.2699890136719	354.67999267578125	359.70001220703125	345.4419250488281	1736200
37	2020-09-14	364.4100036621094	365.8900146484375	359.3500061035156	362.20001220703125	347.84283447265625	1644700
38	2020-09-15	366.29998779296875	371.1199951171875	365.3500061035156	366.9100036621094	352.36614990234375	1661800
39	2020-09-16	368.17999267578125	372.0	366.3500061035156	367.0400085449219	352.490966796875	1849800
40	2020-09-17	355.0	370.1199951171875	355.0	365.9200134277344	351.4154052734375	2286200
41	2020-09-18	367.1199951171875	367.8399963378906	355.04998779296875	359.7300109863281	345.47076416015625	3529500
42	2020-09-21	350.010009765625	351.9599914550781	343.4800109863281	351.7900085449219	340.92559814453125	2419800
43	2020-09-22	356.3699951171875	361.79998779296875	352.95001220703125	361.5899963378906	350.42291259765625	1950000
44	2020-09-23	360.17999267578125	361.2099914550781	350.04998779296875	351.5899963378906	340.7317810058594	1554200
45	2020-09-24	350.20001220703125	357.57000732421875	349.0899963378906	352.5199890136719	341.6330261230469	1361100
46	2020-09-25	352.04998779296875	357.7200012207031	348.2799987792969	356.79998779296875	345.7808532714844	1818300
47	2020-09-28	361.67999267578125	368.42999267578125	359.0299987792969	367.29998779296875	355.9565734863281	2219200
48	2020-09-29	367.489990234375	370.79998779296875	363.989990234375	364.260009765625	353.0104675292969	1372200
49	2020-09-30	362.95001220703125	371.0	361.7099914550781	364.32000732421875	353.0686340332031	2240300
50	2020-10-01	368.9800109863281	370.7099914550781	364.82000732421875	368.6000061035156	357.2164306640625	1601600
51	2020-10-02	360.0	364.9200134277344	356.1499938964844	356.8299865722656	345.8099365234375	1710000
52	2020-10-05	360.8399963378906	366.8500061035156	359.8999938964844	366.1000061035156	354.79364013671875	1892300
53	2020-10-06	366.1099853515625	372.0	362.0199890136719	363.9800109863281	352.7391357421875	1667200
54	2020-10-07	368.3500061035156	369.8599853515625	366.05999755859375	366.739990234375	355.41387939453125	1274700
55	2020-10-08	369.8900146484375	374.2900085449219	368.30999755859375	373.3299865722656	361.80035400390625	1704500
56	2020-10-09	375.92999267578125	380.0	374.0	376.70001220703125	365.0663146972656	1725300
57	2020-10-12	381.7900085449219	385.1000061035156	379.7900085449219	382.42999267578125	370.61932373046875	1883900
58	2020-10-13	384.4100036621094	387.79998779296875	378.6099853515625	381.489990234375	369.7083435058594	1673100
59	2020-10-14	383.5400085449219	383.739990234375	377.8500061035156	380.29998779296875	368.5550842285156	1729800
60	2020-10-15	375.04998779296875	380.489990234375	375.0199890136719	379.92999267578125	368.196533203125	1436100
61	2020-10-16	383.2799987792969	383.2799987792969	378.1499938964844	378.6499938964844	366.9560241699219	1029500
62	2020-10-19	381.239990234375	383.6099853515625	375.1499938964844	375.7699890136719	364.16497802734375	1480300
63	2020-10-20	377.010009765625	381.1400146484375	375.55999755859375	376.989990234375	365.3473205566406	1329700
64	2020-10-21	375.7699890136719	376.8599853515625	370.30999755859375	372.04998779296875	360.55987548828125	1189600
65	2020-10-22	371.0799865722656	374.30999755859375	367.1099853515625	373.3699951171875	361.839111328125	1354700
66	2020-10-23	373.260009765625	373.94000244140625	370.760009765625	372.7200012207031	361.2091979980469	886800
67	2020-10-26	369.6000061035156	369.9599914550781	357.6099853515625	363.0400085449219	351.8281555175781	1550900
68	2020-10-27	365.17999267578125	365.17999267578125	359.2200012207031	359.6000061035156	348.4944152832031	962000
69	2020-10-28	354.0	354.8599853515625	345.5299987792969	347.2099914550781	336.487060546875	2233100
70	2020-10-29	347.260009765625	359.44000244140625	345.3699951171875	355.010009765625	344.046142578125	1569700
71	2020-10-30	349.3900146484375	352.989990234375	344.4200134277344	349.6300048828125	338.83233642578125	1853000
72	2020-11-02	355.0400085449219	355.3900146484375	348.3500061035156	351.25	340.4022216796875	1175700
73	2020-11-03	355.95001220703125	359.239990234375	346.6600036621094	353.760009765625	342.8347473144531	1545700
74	2020-11-04	360.4800109863281	368.9800109863281	357.1400146484375	364.6300048828125	353.3690490722656	2127700
75	2020-11-05	372.3599853515625	382.6499938964844	372.010009765625	380.8699951171875	369.10748291015625	2178300
76	2020-11-06	380.04998779296875	383.6700134277344	377.1700134277344	380.6199951171875	368.865234375	1354500
77	2020-11-09	389.1000061035156	393.8900146484375	375.010009765625	375.5400085449219	363.9421081542969	2408800
78	2020-11-10	370.32000732421875	373.20001220703125	360.3599853515625	363.1300048828125	351.9153747558594	2678400
79	2020-11-11	370.8599853515625	377.1400146484375	368.54998779296875	375.9200134277344	364.31036376953125	1513300
80	2020-11-12	377.2300109863281	378.6000061035156	368.2799987792969	370.20001220703125	358.7670593261719	1216000
81	2020-11-13	375.0	377.3299865722656	371.5799865722656	373.5	361.9651184082031	1099700
82	2020-11-16	374.80999755859375	381.3699951171875	374.0	380.80999755859375	369.0493469238281	1210000
83	2020-11-17	378.6600036621094	382.44000244140625	377.0299987792969	380.6000061035156	368.84588623046875	1195000
84	2020-11-18	379.8900146484375	384.94000244140625	379.6199951171875	380.6199951171875	368.865234375	1351700
85	2020-11-19	377.7200012207031	384.8399963378906	374.3500061035156	384.3299865722656	372.4606628417969	1455500
86	2020-11-20	384.30999755859375	388.8500061035156	382.70001220703125	383.3299865722656	371.49151611328125	1614000
87	2020-11-23	385.3699951171875	389.1499938964844	383.0	387.0	375.04815673828125	1221200
88	2020-11-24	388.6199951171875	392.80999755859375	386.17999267578125	392.2300109863281	380.11669921875	1345500
89	2020-11-25	392.8399963378906	395.5	389.0	390.8299865722656	378.7598876953125	1178700
90	2020-11-27	393.1499938964844	399.1700134277344	393.0	394.95001220703125	382.752685546875	684600
91	2020-11-30	394.0199890136719	402.1600036621094	392.739990234375	401.5799865722656	389.1778869628906	1545400
92	2020-12-01	403.4599914550781	406.67999267578125	400.1199951171875	404.57000732421875	392.0755920410156	1818100
93	2020-12-02	404.739990234375	405.4100036621094	401.1099853515625	403.7300109863281	391.26153564453125	1003100
94	2020-12-03	404.5	406.6400146484375	398.1000061035156	399.79998779296875	387.452880859375	1612000
95	2020-12-04	402.3999938964844	412.3999938964844	402.3900146484375	411.67999267578125	398.96600341796875	2008300
96	2020-12-07	416.4100036621094	422.8399963378906	413.3399963378906	420.8900146484375	407.8915710449219	1970700
97	2020-12-08	419.2799987792969	426.70001220703125	418.1600036621094	423.4100036621094	410.333740234375	1812100
98	2020-12-09	419.4700012207031	426.1000061035156	413.6700134277344	416.2200012207031	403.36578369140625	2090800
99	2020-12-10	411.44000244140625	415.25	408.010009765625	410.0400085449219	397.37664794921875	2624400
100	2020-12-11	404.0	407.0	398.2799987792969	405.82000732421875	393.2869873046875	2666400
101	2020-12-14	406.5299987792969	414.29998779296875	406.0	411.79998779296875	399.0823059082031	2611600
102	2020-12-15	415.2799987792969	419.3900146484375	412.989990234375	418.05999755859375	405.1489562988281	2120700
103	2020-12-16	418.0	427.1499938964844	416.9599914550781	424.8999938964844	411.7777099609375	2316000
104	2020-12-17	426.5	430.010009765625	424.54998779296875	426.1000061035156	412.9406433105469	1715200
105	2020-12-18	424.79998779296875	435.6499938964844	422.0	434.55999755859375	424.727783203125	4524300
106	2020-12-21	428.1499938964844	432.0	423.70001220703125	428.8800048828125	419.1763000488281	1909600
107	2020-12-22	428.8800048828125	433.54998779296875	428.0	433.1000061035156	423.30084228515625	1792900
108	2020-12-23	435.0	436.0	425.0799865722656	425.4599914550781	415.8336486816406	1053300
109	2020-12-24	428.489990234375	432.0	427.57000732421875	431.4599914550781	421.6979064941406	412300
110	2020-12-28	434.3399963378906	437.2699890136719	431.1499938964844	431.8800048828125	422.10845947265625	1062500
111	2020-12-29	435.8299865722656	435.8299865722656	426.7900085449219	429.0400085449219	419.3326721191406	959300
112	2020-12-30	431.6700134277344	438.0	430.1000061035156	434.8299865722656	424.9916687011719	1055300
113	2020-12-31	436.30999755859375	438.5	433.04998779296875	437.8500061035156	427.9433288574219	1021100
114	2021-01-04	439.3299865722656	442.239990234375	421.239990234375	425.2200012207031	415.59912109375	2417100
115	2021-01-05	425.04998779296875	429.3900146484375	422.3999938964844	428.1000061035156	418.4139404296875	1506900
116	2021-01-06	423.29998779296875	434.5799865722656	420.5400085449219	425.4599914550781	415.8336486816406	1722600
117	2021-01-07	432.05999755859375	444.5899963378906	430.6000061035156	443.3900146484375	433.3580017089844	2126700
118	2021-01-08	447.0	449.989990234375	438.6499938964844	445.6400146484375	435.55712890625	1527100
119	2021-01-11	440.6099853515625	448.7799987792969	440.4200134277344	445.760009765625	435.6744079589844	1166000
120	2021-01-12	447.7699890136719	454.760009765625	445.6000061035156	449.3900146484375	439.2222595214844	1384600
121	2021-01-13	450.29998779296875	453.489990234375	448.1099853515625	451.2099914550781	441.0010681152344	1311800
122	2021-01-14	453.510009765625	458.5	451.3299865722656	452.07000732421875	441.84161376953125	1969200
123	2021-01-15	448.17999267578125	450.0	440.6600036621094	445.8500061035156	435.7623596191406	1816500
124	2021-01-19	448.2799987792969	459.489990234375	448.2799987792969	459.2699890136719	448.8786926269531	1881900
125	2021-01-20	459.5199890136719	465.7900085449219	455.0	461.8800048828125	451.4296569824219	1471000
126	2021-01-21	462.1099853515625	469.4700012207031	460.3999938964844	466.82000732421875	456.2579040527344	1574900
127	2021-01-22	463.7200012207031	467.54998779296875	462.3800048828125	465.0199890136719	454.49859619140625	1624800
128	2021-01-25	469.55999755859375	470.0	456.0799865722656	464.7900085449219	454.2738342285156	1469200
129	2021-01-26	462.6499938964844	467.0299987792969	461.8800048828125	463.8699951171875	453.3746032714844	1074200
130	2021-01-27	455.5400085449219	456.9599914550781	441.510009765625	444.70001220703125	434.63836669921875	2185700
131	2021-01-28	455.5299987792969	458.4800109863281	447.0299987792969	451.739990234375	441.51904296875	1694600
132	2021-01-29	449.8999938964844	458.1000061035156	447.6300048828125	450.5	440.30712890625	2206900
133	2021-02-01	455.8500061035156	469.32000732421875	453.5899963378906	466.739990234375	456.1796569824219	1702700
134	2021-02-02	469.760009765625	476.9700012207031	468.0	476.8800048828125	466.09027099609375	1614100
135	2021-02-03	476.92999267578125	478.5199890136719	464.5899963378906	465.19000244140625	454.6647644042969	1785700
136	2021-02-04	460.0	471.1600036621094	457.4800109863281	470.6300048828125	459.9816589355469	1524300
137	2021-02-05	474.3299865722656	476.9200134277344	465.3599853515625	466.010009765625	455.4662170410156	1248800
138	2021-02-08	468.75	473.4200134277344	465.5799865722656	472.70001220703125	462.0048522949219	1761000
139	2021-02-09	472.0	475.19000244140625	468.6199951171875	474.6300048828125	463.8912048339844	1275800
140	2021-02-10	477.2099914550781	477.489990234375	465.489990234375	470.04998779296875	459.414794921875	1458700
141	2021-02-11	473.69000244140625	479.3500061035156	469.19000244140625	478.3900146484375	467.56610107421875	1712300
142	2021-02-12	478.3800048828125	487.0199890136719	474.8900146484375	486.32000732421875	475.31671142578125	1355100
143	2021-02-16	490.8800048828125	494.7799987792969	487.0199890136719	489.1300048828125	478.0630798339844	1516300
144	2021-02-17	484.2300109863281	486.1199951171875	475.05999755859375	482.4800109863281	471.5635681152344	1408400
145	2021-02-18	480.2300109863281	485.4100036621094	475.1300048828125	483.260009765625	472.325927734375	1671500
146	2021-02-19	487.25	495.1400146484375	486.7699890136719	489.9599914550781	478.87432861328125	1799200
147	2021-02-22	484.0	486.6099853515625	475.32000732421875	476.3599853515625	465.58203125	1696700
148	2021-02-23	471.1400146484375	474.6199951171875	456.05999755859375	471.8999938964844	461.2229309082031	2130300
149	2021-02-24	467.67999267578125	481.4100036621094	462.6600036621094	480.8800048828125	469.9997863769531	1512500
150	2021-02-25	474.75	479.3800048828125	455.2099914550781	457.1600036621094	446.81646728515625	2314800
151	2021-02-26	467.5299987792969	475.760009765625	460.739990234375	469.8699951171875	459.2388610839844	2264000
152	2021-03-01	479.70001220703125	490.0	473.8599853515625	489.5799865722656	478.5028991699219	2467700
153	2021-03-02	490.3699951171875	490.8599853515625	479.6000061035156	480.510009765625	469.63812255859375	1854600
154	2021-03-03	478.0	481.3900146484375	461.9700012207031	463.05999755859375	452.58294677734375	2399100
155	2021-03-04	461.6700134277344	467.0	441.42999267578125	443.5899963378906	433.5534973144531	3457500
156	2021-03-05	454.25	456.0	433.0	450.1400146484375	439.9552917480469	4241400
157	2021-03-08	446.8299865722656	447.9599914550781	419.260009765625	421.25	411.71893310546875	4524300
158	2021-03-09	435.69000244140625	446.8999938964844	430.6000061035156	443.6000061035156	433.5632629394531	3788400
159	2021-03-10	447.3500061035156	454.0299987792969	435.1000061035156	437.5899963378906	427.689208984375	1991400
160	2021-03-11	449.0199890136719	457.45001220703125	442.0899963378906	453.69000244140625	443.4249572753906	2617000
161	2021-03-12	445.3599853515625	453.489990234375	444.5199890136719	451.1700134277344	440.96197509765625	1890600
162	2021-03-15	455.17999267578125	471.2300109863281	453.19000244140625	470.7699890136719	460.1185302734375	3124100
163	2021-03-16	471.2699890136719	484.0	467.4100036621094	478.17999267578125	467.3608093261719	3119000
164	2021-03-17	470.29998779296875	487.2699890136719	470.010009765625	483.5899963378906	472.6484375	2375400
165	2021-03-18	474.55999755859375	483.3500061035156	463.75	464.1499938964844	453.64825439453125	2872800
166	2021-03-19	457.04998779296875	476.67999267578125	454.1000061035156	474.4599914550781	467.3498229980469	10860200
167	2021-03-22	472.9100036621094	481.2799987792969	471.6700134277344	475.2799987792969	468.1575622558594	3180500
168	2021-03-23	473.7799987792969	475.3699951171875	462.6499938964844	464.05999755859375	457.1056823730469	2471200
169	2021-03-24	469.45001220703125	469.989990234375	456.8699951171875	457.2699890136719	450.41741943359375	2088200
170	2021-03-25	454.9599914550781	464.0199890136719	449.30999755859375	461.70001220703125	454.78106689453125	1753700
171	2021-03-26	456.6400146484375	483.0	456.6400146484375	482.0400085449219	474.8162536621094	2892500
172	2021-03-29	480.3999938964844	481.1600036621094	468.2699890136719	472.6199951171875	465.53741455078125	2841000
173	2021-03-30	463.8800048828125	464.0	451.6199951171875	456.1600036621094	449.3240966796875	2793500
174	2021-03-31	459.0	467.07000732421875	452.3999938964844	463.6600036621094	456.7117004394531	2868400
175	2021-04-01	472.07000732421875	476.5799865722656	469.20001220703125	475.95001220703125	468.8175354003906	2352800
176	2021-04-05	480.29998779296875	489.6400146484375	476.82000732421875	488.4800109863281	481.1597595214844	2296600
177	2021-04-06	483.1199951171875	488.2200012207031	477.739990234375	483.8699951171875	476.6188049316406	1806300
178	2021-04-07	480.010009765625	483.9100036621094	478.0	482.4599914550781	475.2299499511719	1207400
179	2021-04-08	487.9800109863281	487.9800109863281	480.1199951171875	485.4800109863281	478.2047119140625	1812100
180	2021-04-09	480.0	485.30999755859375	476.5400085449219	485.0899963378906	477.820556640625	1661400
181	2021-04-12	481.92999267578125	485.4200134277344	478.6000061035156	483.6700134277344	476.42181396484375	2324700
182	2021-04-13	485.0	488.2200012207031	480.2900085449219	484.9599914550781	477.6924743652344	1528100
183	2021-04-14	482.4700012207031	489.19000244140625	475.19000244140625	477.29998779296875	470.1472473144531	1822000
184	2021-04-15	481.6400146484375	482.30999755859375	476.7799987792969	480.0	472.80682373046875	1837000
185	2021-04-16	480.4800109863281	481.7799987792969	476.7799987792969	478.7900085449219	471.6149597167969	1626300
186	2021-04-19	476.5299987792969	476.79998779296875	460.04998779296875	462.0	455.0765380859375	2631900
187	2021-04-20	460.010009765625	462.0299987792969	454.5400085449219	457.260009765625	450.4076232910156	1912800
188	2021-04-21	455.2200012207031	460.3399963378906	452.6000061035156	459.7900085449219	452.8996887207031	2594700
189	2021-04-22	455.1000061035156	461.1400146484375	449.0	455.1099853515625	448.289794921875	2705700
190	2021-04-23	458.489990234375	467.8500061035156	457.5	466.1300048828125	459.1446533203125	2289000
191	2021-04-26	467.0199890136719	473.8299865722656	463.57000732421875	471.8500061035156	464.7789306640625	1827100
192	2021-04-27	473.70001220703125	474.260009765625	465.05999755859375	466.3500061035156	459.3613586425781	1326700
193	2021-04-28	465.3699951171875	465.9700012207031	456.04998779296875	459.20001220703125	452.31854248046875	1594000
194	2021-04-29	469.69000244140625	469.69000244140625	459.0299987792969	466.2900085449219	459.30230712890625	1465000
195	2021-04-30	459.7099914550781	460.7300109863281	453.8399963378906	456.20001220703125	449.3634948730469	1936700
196	2021-05-03	459.75	459.8399963378906	448.2799987792969	450.1400146484375	443.3943176269531	1509800
197	2021-05-04	447.2200012207031	447.70001220703125	437.30999755859375	444.5400085449219	437.8782043457031	2349700
198	2021-05-05	450.4100036621094	451.44000244140625	442.3699951171875	443.8299865722656	437.1788330078125	1638800
199	2021-05-06	443.79998779296875	449.0899963378906	439.8399963378906	448.5799865722656	441.857666015625	1349500
200	2021-05-07	454.5899963378906	458.3800048828125	449.20001220703125	452.5799865722656	445.7977294921875	1171200
201	2021-05-10	448.3800048828125	448.5299987792969	435.7699890136719	436.1000061035156	429.564697265625	2523900
202	2021-05-11	425.0	441.760009765625	423.04998779296875	440.07000732421875	433.4752197265625	1788700
203	2021-05-12	429.2900085449219	430.8599853515625	419.1400146484375	422.3800048828125	416.05029296875	2994000
204	2021-05-13	429.8900146484375	434.82000732421875	425.6400146484375	430.6000061035156	424.1471252441406	2184100
205	2021-05-14	436.3900146484375	445.1199951171875	432.04998779296875	441.6199951171875	435.001953125	1696400
206	2021-05-17	442.1400146484375	442.1400146484375	432.8399963378906	439.94000244140625	433.34716796875	1572500
207	2021-05-18	443.9200134277344	444.44000244140625	433.2799987792969	433.739990234375	427.24005126953125	1782400
208	2021-05-19	426.0	442.5	425.70001220703125	441.7200012207031	435.1004943847656	2136900
209	2021-05-20	445.75	459.29998779296875	445.3299865722656	455.0	448.18145751953125	2188600
210	2021-05-21	457.989990234375	457.989990234375	449.3399963378906	451.239990234375	444.4778137207031	1321600
211	2021-05-24	456.9200134277344	462.44000244140625	456.3599853515625	459.19000244140625	452.3086853027344	1442000
212	2021-05-25	461.8999938964844	462.9599914550781	456.5	459.5400085449219	452.6534118652344	960000
213	2021-05-26	460.7699890136719	462.1000061035156	455.5299987792969	460.489990234375	453.5892028808594	987300
214	2021-05-27	460.0	468.44000244140625	459.6499938964844	467.67999267578125	460.67144775390625	1909800
215	2021-05-28	470.0	474.6199951171875	467.67999267578125	472.3299865722656	465.2517395019531	1994600
216	2021-06-01	475.44000244140625	478.0	467.20001220703125	468.30999755859375	461.2919921875	1627700
217	2021-06-02	471.8299865722656	477.70001220703125	469.4700012207031	473.7300109863281	466.63079833984375	1328600
218	2021-06-03	468.79998779296875	469.760009765625	463.260009765625	464.79998779296875	457.8345947265625	2038900
219	2021-06-04	470.5	478.3999938964844	469.5199890136719	475.0	467.8817443847656	2386500
220	2021-06-07	473.0	474.4800109863281	462.4700012207031	463.7799987792969	456.8298645019531	2414200
221	2021-06-08	468.04998779296875	472.3900146484375	463.510009765625	463.5299987792969	456.5836181640625	1661500
222	2021-06-09	467.19000244140625	467.19000244140625	461.7200012207031	463.92999267578125	456.9776306152344	1212600
223	2021-06-10	465.5	469.5400085449219	460.2099914550781	468.6700134277344	461.6466369628906	1541300
224	2021-06-11	468.44000244140625	472.1300048828125	467.1499938964844	470.70001220703125	463.64617919921875	1450800
225	2021-06-14	470.489990234375	475.8999938964844	466.05999755859375	475.8299865722656	468.6993103027344	1467500
226	2021-06-15	476.55999755859375	476.57000732421875	468.54998779296875	470.739990234375	463.6855773925781	1113100
227	2021-06-16	470.2699890136719	471.1199951171875	461.4800109863281	465.75	458.7703552246094	2043700
228	2021-06-17	464.8800048828125	475.239990234375	463.94000244140625	471.1700134277344	464.1091613769531	2088100
229	2021-06-18	467.2699890136719	469.760009765625	460.510009765625	463.5	456.5541076660156	2853700
230	2021-06-21	461.1700134277344	465.3800048828125	458.44000244140625	464.6099853515625	461.22979736328125	1859100
231	2021-06-22	466.5799865722656	468.5799865722656	461.32000732421875	464.45001220703125	461.07098388671875	1372200
232	2021-06-23	463.8599853515625	467.8800048828125	463.0400085449219	466.6600036621094	463.264892578125	1767400
233	2021-06-24	469.8900146484375	473.6499938964844	468.6000061035156	470.05999755859375	466.64013671875	1250200
234	2021-06-25	471.3500061035156	472.45001220703125	460.0	462.20001220703125	458.83734130859375	1910000
235	2021-06-28	466.0	476.2900085449219	465.510009765625	472.79998779296875	469.3601989746094	1398700
236	2021-06-29	472.3699951171875	477.30999755859375	470.739990234375	477.1499938964844	473.6785583496094	1418400
237	2021-06-30	478.1300048828125	478.5899963378906	472.5299987792969	476.8399963378906	473.3708190917969	1538100
238	2021-07-01	477.8399963378906	477.8399963378906	468.92999267578125	469.6400146484375	466.2232360839844	1115300
239	2021-07-02	476.7699890136719	478.5799865722656	455.7099914550781	468.1700134277344	464.763916015625	3705400
240	2021-07-06	470.3999938964844	476.75	468.29998779296875	473.2799987792969	469.83673095703125	1387000
241	2021-07-07	475.0	475.3599853515625	466.3699951171875	469.5400085449219	466.1239318847656	1258100
242	2021-07-08	464.4200134277344	471.0799865722656	461.55999755859375	470.5	467.07696533203125	1601100
243	2021-07-09	469.57000732421875	480.8800048828125	468.0299987792969	480.17999267578125	476.6865234375	1678200
244	2021-07-12	481.32000732421875	494.0199890136719	473.260009765625	485.75	482.21600341796875	3314200
245	2021-07-13	485.3299865722656	487.5299987792969	482.0	484.010009765625	480.4886779785156	1180600
246	2021-07-14	489.20001220703125	492.0	480.75	481.5899963378906	478.0862731933594	1402000
247	2021-07-15	483.2799987792969	484.45001220703125	473.1199951171875	477.3399963378906	473.8671875	1262400
248	2021-07-16	479.05999755859375	480.2799987792969	467.260009765625	468.07000732421875	464.6646423339844	1398000
249	2021-07-19	463.4800109863281	465.9700012207031	457.5899963378906	465.6700134277344	462.2821044921875	1493800
250	2021-07-20	467.8900146484375	472.25	463.2699890136719	468.5899963378906	465.18084716796875	2072700
251	2021-07-21	469.6300048828125	479.2799987792969	468.5	479.0199890136719	475.5349426269531	1366000
252	2021-07-22	476.6000061035156	478.989990234375	474.510009765625	476.3299865722656	472.8645324707031	1258300
253	2021-07-23	480.0299987792969	483.5799865722656	476.8299865722656	483.1499938964844	479.6349182128906	1348900
254	2021-07-26	482.1600036621094	483.6199951171875	479.67999267578125	482.239990234375	478.7315368652344	1116000
255	2021-07-27	480.760009765625	481.80999755859375	467.79998779296875	475.3599853515625	471.9015808105469	1471500
256	2021-07-28	476.70001220703125	479.0799865722656	474.32000732421875	477.6499938964844	474.1749267578125	835900
257	2021-07-29	478.4700012207031	485.8299865722656	477.44000244140625	484.1099853515625	480.5879211425781	916200
258	2021-07-30	481.9599914550781	486.3399963378906	479.57000732421875	485.3999938964844	481.8685302734375	1154800
259	2021-08-02	489.04998779296875	494.6000061035156	483.510009765625	484.67999267578125	481.1537780761719	1561900
260	2021-08-03	485.489990234375	487.760009765625	479.9599914550781	486.7900085449219	483.2484436035156	1113500
261	2021-08-04	488.5299987792969	489.9800109863281	484.010009765625	487.79998779296875	484.2510681152344	1212300
262	2021-08-05	490.42999267578125	490.42999267578125	484.8900146484375	487.6700134277344	484.1220397949219	837200
263	2021-08-06	485.07000732421875	488.1199951171875	484.0299987792969	485.42999267578125	481.8983154296875	996400
264	2021-08-09	486.489990234375	486.8299865722656	481.0	484.67999267578125	481.1537780761719	595200
265	2021-08-10	485.8999938964844	486.45001220703125	477.8299865722656	482.260009765625	478.75140380859375	931900
266	2021-08-11	484.80999755859375	485.9700012207031	479.7900085449219	483.54998779296875	480.031982421875	981600
267	2021-08-12	482.2799987792969	485.0	476.7300109863281	484.260009765625	480.7368469238281	870200
268	2021-08-13	482.6099853515625	488.9700012207031	482.1099853515625	486.1600036621094	482.6230163574219	858200
269	2021-08-16	484.8299865722656	488.9100036621094	484.3999938964844	488.1400146484375	484.588623046875	918800
270	2021-08-17	485.5899963378906	486.2200012207031	474.5199890136719	478.69000244140625	475.2073669433594	1649900
271	2021-08-18	476.6499938964844	477.0799865722656	468.3500061035156	468.9700012207031	465.5580749511719	1561600
272	2021-08-19	466.3500061035156	475.8299865722656	462.6600036621094	473.5299987792969	470.08489990234375	1404400
273	2021-08-20	472.82000732421875	476.2300109863281	470.44000244140625	475.1700134277344	471.7129821777344	1000700
274	2021-08-23	476.3299865722656	486.19000244140625	475.70001220703125	482.45001220703125	478.9400329589844	1570700
275	2021-08-24	482.3999938964844	483.0400085449219	480.1600036621094	481.42999267578125	477.92742919921875	942900
276	2021-08-25	481.57000732421875	486.2699890136719	481.57000732421875	483.4100036621094	479.8930358886719	1001700
277	2021-08-26	483.0	488.1099853515625	480.6000061035156	485.739990234375	482.2060546875	1083600
278	2021-08-27	488.010009765625	496.44000244140625	486.6400146484375	495.94000244140625	492.3318786621094	1645900
279	2021-08-30	500.0	507.8500061035156	498.25	498.8900146484375	495.2604064941406	1961400
280	2021-08-31	501.2900085449219	501.2900085449219	492.70001220703125	497.2099914550781	493.5926208496094	1737800
281	2021-09-01	496.2699890136719	499.239990234375	492.8900146484375	493.1600036621094	489.57208251953125	1258600
282	2021-09-02	495.7900085449219	495.9800109863281	490.1600036621094	491.8999938964844	488.3212585449219	1699100
283	2021-09-03	495.9100036621094	506.0	495.0400085449219	497.67999267578125	494.0592041015625	2519100
284	2021-09-07	497.6000061035156	497.6000061035156	491.0	496.5899963378906	492.9771423339844	1239800
285	2021-09-08	499.6199951171875	499.8900146484375	488.1099853515625	494.3800048828125	490.7832336425781	1398700
286	2021-09-09	492.8500061035156	498.70001220703125	492.8500061035156	493.489990234375	489.8996887207031	1317400
287	2021-09-10	497.04998779296875	505.989990234375	496.510009765625	498.1499938964844	494.5257873535156	1611000
288	2021-09-13	502.0	502.4700012207031	493.260009765625	498.9599914550781	495.32989501953125	1492700
289	2021-09-14	502.0	505.4200134277344	498.3599853515625	501.8699951171875	498.2187194824219	1413400
290	2021-09-15	502.1199951171875	510.70001220703125	499.4200134277344	509.739990234375	506.0314636230469	2334600
291	2021-09-16	505.20001220703125	509.1499938964844	500.2099914550781	507.3500061035156	503.65887451171875	1756900
292	2021-09-17	503.9700012207031	507.6199951171875	501.0	506.0	502.31866455078125	3447000
293	2021-09-20	499.0	503.0	488.44000244140625	494.82000732421875	491.22003173828125	3010500
294	2021-09-21	493.489990234375	493.75	487.0	490.989990234375	490.989990234375	1693500
295	2021-09-22	494.25	503.0	492.2200012207031	500.5899963378906	500.5899963378906	2061000
296	2021-09-23	502.510009765625	507.2900085449219	500.5899963378906	504.29998779296875	504.29998779296875	1837000
297	2021-09-24	502.2699890136719	505.5	500.8299865722656	504.9200134277344	504.9200134277344	1060500
298	2021-09-27	499.7799987792969	505.82000732421875	497.3800048828125	504.8500061035156	504.8500061035156	983100
299	2021-09-28	497.0	501.45001220703125	490.5400085449219	491.0199890136719	491.0199890136719	2012400
300	2021-09-29	493.6300048828125	494.2699890136719	487.6499938964844	489.4800109863281	489.4800109863281	1578300
301	2021-09-30	494.5199890136719	494.5199890136719	484.4800109863281	484.92999267578125	484.92999267578125	1573500
302	2021-10-01	487.8500061035156	488.6600036621094	477.5	487.3500061035156	487.3500061035156	1605200
303	2021-10-04	484.92999267578125	486.55999755859375	472.7799987792969	475.95001220703125	475.95001220703125	2009300
304	2021-10-05	475.94000244140625	489.7900085449219	475.3299865722656	485.4200134277344	485.4200134277344	1655700
305	2021-10-06	483.1300048828125	489.3500061035156	479.70001220703125	488.7799987792969	488.7799987792969	1204200
306	2021-10-07	492.6300048828125	499.8999938964844	492.6300048828125	493.9200134277344	493.9200134277344	1326100
307	2021-10-08	496.82000732421875	498.0	491.2799987792969	492.8500061035156	492.8500061035156	1027900
308	2021-10-11	491.239990234375	499.5899963378906	490.8500061035156	492.3399963378906	492.3399963378906	1118600
309	2021-10-12	495.8399963378906	496.70001220703125	482.0199890136719	485.2799987792969	485.2799987792969	2099100
310	2021-10-13	481.1700134277344	485.3800048828125	479.54998779296875	485.010009765625	485.010009765625	1642400
311	2021-10-14	491.8599853515625	499.1499938964844	490.82000732421875	497.6000061035156	497.6000061035156	1923300
312	2021-10-15	504.3999938964844	505.8599853515625	501.0799865722656	503.25	503.25	2510300
313	2021-10-18	500.3900146484375	503.9800109863281	498.6600036621094	503.3599853515625	503.3599853515625	1604200
314	2021-10-19	504.32000732421875	510.8699951171875	501.7699890136719	510.3900146484375	510.3900146484375	1638300
315	2021-10-20	511.0	513.4299926757812	508.44000244140625	509.3900146484375	509.3900146484375	1345800
316	2021-10-21	509.4200134277344	514.7899780273438	508.6000061035156	514.1500244140625	514.1500244140625	1178700
317	2021-10-22	514.739990234375	521.3800048828125	513.02001953125	515.4099731445312	515.4099731445312	1536700
318	2021-10-25	517.489990234375	524.5	515.1799926757812	522.0700073242188	522.0700073242188	1241600
319	2021-10-26	525.22998046875	534.989990234375	524.0	533.8699951171875	533.8699951171875	2404300
320	2021-10-27	531.8200073242188	536.0700073242188	521.8599853515625	523.1099853515625	523.1099853515625	2350000
321	2021-10-28	524.1400146484375	529.9500122070312	523.4299926757812	529.5700073242188	529.5700073242188	1187200
322	2021-10-29	523.5	532.1500244140625	523.5	531.6699829101562	531.6699829101562	1556400
323	2021-11-01	530.3400268554688	532.5800170898438	524.9299926757812	528.0499877929688	528.0499877929688	1689600
324	2021-11-02	527.4500122070312	540.8200073242188	526.6799926757812	537.0700073242188	537.0700073242188	1626200
325	2021-11-03	539.0499877929688	543.7899780273438	533.77001953125	542.3699951171875	542.3699951171875	1403800
326	2021-11-04	543.7999877929688	549.0700073242188	540.9199829101562	548.6199951171875	548.6199951171875	1595600
327	2021-11-05	550.0	559.6699829101562	549.8099975585938	558.9199829101562	558.9199829101562	1866900
328	2021-11-08	561.969970703125	563.8900146484375	558.0999755859375	558.9500122070312	558.9500122070312	1723100
329	2021-11-09	559.1900024414062	561.9000244140625	555.1400146484375	557.7999877929688	557.7999877929688	1583800
330	2021-11-10	554.2999877929688	560.9000244140625	548.0499877929688	548.77001953125	548.77001953125	1845000
331	2021-11-11	552.6900024414062	557.1199951171875	548.8099975585938	555.4000244140625	555.4000244140625	1415700
332	2021-11-12	558.4099731445312	565.8400268554688	554.5900268554688	563.219970703125	563.219970703125	1359200
333	2021-11-15	567.6900024414062	567.6900024414062	559.8300170898438	565.77001953125	565.77001953125	1397200
334	2021-11-16	564.0900268554688	569.530029296875	562.739990234375	568.77001953125	568.77001953125	1319400
335	2021-11-17	568.1400146484375	571.3599853515625	564.0999755859375	569.6400146484375	569.6400146484375	1253200
336	2021-11-18	571.0999755859375	576.72998046875	569.6400146484375	574.8099975585938	574.8099975585938	1271200
337	2021-11-19	576.280029296875	577.2100219726562	565.9299926757812	568.719970703125	568.719970703125	1961200
338	2021-11-22	571.6799926757812	572.0399780273438	552.47998046875	553.280029296875	553.280029296875	2589800
339	2021-11-23	552.4199829101562	555.8599853515625	548.530029296875	555.1199951171875	555.1199951171875	1710900
340	2021-11-24	553.22998046875	559.0800170898438	547.3900146484375	558.72998046875	558.72998046875	1208400
341	2021-11-26	551.77001953125	557.2999877929688	543.3200073242188	546.5900268554688	546.5900268554688	1421900
342	2021-11-29	556.2000122070312	567.5499877929688	553.6799926757812	564.3400268554688	564.3400268554688	1870300
343	2021-11-30	563.27001953125	564.989990234375	552.0	553.6799926757812	553.6799926757812	2257400
344	2021-12-01	563.47998046875	568.47998046875	553.3300170898438	554.760009765625	554.760009765625	2198000
345	2021-12-02	546.0700073242188	559.1099853515625	544.0	552.4500122070312	552.4500122070312	2261900
346	2021-12-03	564.9400024414062	569.0	550.4000244140625	558.1199951171875	558.1199951171875	2030500