Volt/voltron/data/AZO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	1168.2900390625	1178.550048828125	1162.050048828125	1168.5899658203125	1168.5899658203125	135700
3	2020-07-27	1169.1500244140625	1179.780029296875	1162.0899658203125	1170.800048828125	1170.800048828125	228700
4	2020-07-28	1171.0799560546875	1180.0	1164.77001953125	1166.1500244140625	1166.1500244140625	142100
5	2020-07-29	1169.8699951171875	1185.0999755859375	1163.989990234375	1179.550048828125	1179.550048828125	187400
6	2020-07-30	1193.9300537109375	1230.5400390625	1193.9300537109375	1209.75	1209.75	253200
7	2020-07-31	1210.5799560546875	1210.5799560546875	1190.219970703125	1207.4200439453125	1207.4200439453125	181800
8	2020-08-03	1212.68994140625	1217.25	1199.81005859375	1206.9000244140625	1206.9000244140625	158500
9	2020-08-04	1203.72998046875	1224.949951171875	1191.719970703125	1206.0400390625	1206.0400390625	132900
10	2020-08-05	1209.31005859375	1209.3499755859375	1192.6099853515625	1192.6099853515625	1192.6099853515625	234000
11	2020-08-06	1181.699951171875	1194.969970703125	1177.4200439453125	1178.3699951171875	1178.3699951171875	157700
12	2020-08-07	1178.3699951171875	1184.949951171875	1170.219970703125	1182.219970703125	1182.219970703125	200700
13	2020-08-10	1185.260009765625	1186.8800048828125	1169.1400146484375	1174.719970703125	1174.719970703125	128600
14	2020-08-11	1179.199951171875	1182.8699951171875	1160.780029296875	1171.56005859375	1171.56005859375	162700
15	2020-08-12	1176.8499755859375	1193.7900390625	1174.449951171875	1188.3699951171875	1188.3699951171875	167000
16	2020-08-13	1183.3599853515625	1190.9200439453125	1177.31005859375	1187.1400146484375	1187.1400146484375	103900
17	2020-08-14	1190.0699462890625	1207.1800537109375	1190.0	1196.050048828125	1196.050048828125	124100
18	2020-08-17	1199.010009765625	1210.6500244140625	1198.6500244140625	1207.75	1207.75	236900
19	2020-08-18	1215.699951171875	1227.27001953125	1203.6600341796875	1211.81005859375	1211.81005859375	252200
20	2020-08-19	1213.5699462890625	1221.47998046875	1200.3599853515625	1210.0	1210.0	131500
21	2020-08-20	1204.8599853515625	1213.22998046875	1196.3299560546875	1203.5	1203.5	120500
22	2020-08-21	1206.0699462890625	1211.31005859375	1200.93994140625	1209.0699462890625	1209.0699462890625	143400
23	2020-08-24	1211.6099853515625	1219.1300048828125	1201.449951171875	1209.9300537109375	1209.9300537109375	143000
24	2020-08-25	1209.9300537109375	1213.97998046875	1188.43994140625	1201.6600341796875	1201.6600341796875	132600
25	2020-08-26	1198.4300537109375	1208.47998046875	1188.699951171875	1198.010009765625	1198.010009765625	152800
26	2020-08-27	1203.1700439453125	1204.4599609375	1193.800048828125	1195.8900146484375	1195.8900146484375	136000
27	2020-08-28	1193.1099853515625	1199.7099609375	1178.7900390625	1189.1199951171875	1189.1199951171875	152600
28	2020-08-31	1188.6800537109375	1200.8499755859375	1175.9200439453125	1196.31005859375	1196.31005859375	226300
29	2020-09-01	1198.3499755859375	1223.469970703125	1193.9000244140625	1222.4300537109375	1222.4300537109375	206500
30	2020-09-02	1227.6400146484375	1267.9300537109375	1225.6199951171875	1250.3499755859375	1250.3499755859375	216100
31	2020-09-03	1245.0699462890625	1246.8900146484375	1205.1500244140625	1215.699951171875	1215.699951171875	166200
32	2020-09-04	1216.550048828125	1222.1800537109375	1194.6500244140625	1206.7900390625	1206.7900390625	157800
33	2020-09-08	1204.780029296875	1224.300048828125	1196.4300537109375	1211.489990234375	1211.489990234375	159700
34	2020-09-09	1216.97998046875	1247.1600341796875	1212.760009765625	1233.0	1233.0	199900
35	2020-09-10	1235.6800537109375	1238.1300048828125	1208.550048828125	1216.0400390625	1216.0400390625	172200
36	2020-09-11	1222.6600341796875	1240.8900146484375	1216.719970703125	1234.449951171875	1234.449951171875	150500
37	2020-09-14	1248.9599609375	1251.81005859375	1232.25	1241.6600341796875	1241.6600341796875	163400
38	2020-09-15	1247.72998046875	1251.31005859375	1239.9000244140625	1242.949951171875	1242.949951171875	110900
39	2020-09-16	1250.56005859375	1251.260009765625	1225.9100341796875	1229.22998046875	1229.22998046875	200900
40	2020-09-17	1229.0	1230.0	1214.489990234375	1224.1199951171875	1224.1199951171875	176700
41	2020-09-18	1214.81005859375	1224.0400390625	1188.469970703125	1205.280029296875	1205.280029296875	364000
42	2020-09-21	1196.260009765625	1197.030029296875	1164.800048828125	1186.010009765625	1186.010009765625	342500
43	2020-09-22	1224.1700439453125	1236.010009765625	1155.0	1166.7099609375	1166.7099609375	537100
44	2020-09-23	1174.43994140625	1174.43994140625	1128.010009765625	1128.949951171875	1128.949951171875	428400
45	2020-09-24	1129.1099853515625	1145.3399658203125	1108.6199951171875	1129.6300048828125	1129.6300048828125	252100
46	2020-09-25	1121.760009765625	1146.6500244140625	1120.550048828125	1135.02001953125	1135.02001953125	201600
47	2020-09-28	1145.47998046875	1162.5	1140.3499755859375	1155.56005859375	1155.56005859375	211700
48	2020-09-29	1150.780029296875	1167.06005859375	1146.0	1154.9200439453125	1154.9200439453125	175900
49	2020-09-30	1153.6400146484375	1183.5799560546875	1153.6400146484375	1177.6400146484375	1177.6400146484375	254800
50	2020-10-01	1181.06005859375	1192.949951171875	1168.18994140625	1181.719970703125	1181.719970703125	222700
51	2020-10-02	1169.81005859375	1183.760009765625	1158.8599853515625	1176.989990234375	1176.989990234375	137300
52	2020-10-05	1174.1700439453125	1191.760009765625	1174.1700439453125	1178.27001953125	1178.27001953125	161100
53	2020-10-06	1180.75	1182.8399658203125	1132.1199951171875	1138.530029296875	1138.530029296875	251600
54	2020-10-07	1146.4599609375	1155.3399658203125	1136.0	1139.989990234375	1139.989990234375	191000
55	2020-10-08	1146.1099853515625	1157.47998046875	1145.9200439453125	1150.0	1150.0	150800
56	2020-10-09	1156.6500244140625	1156.6500244140625	1137.0799560546875	1137.739990234375	1137.739990234375	160000
57	2020-10-12	1142.6199951171875	1158.719970703125	1129.780029296875	1144.06005859375	1144.06005859375	218900
58	2020-10-13	1142.2099609375	1170.989990234375	1142.2099609375	1164.5899658203125	1164.5899658203125	150000
59	2020-10-14	1192.550048828125	1196.760009765625	1163.3800048828125	1169.030029296875	1169.030029296875	193800
60	2020-10-15	1160.0	1199.25	1154.280029296875	1193.260009765625	1193.260009765625	202600
61	2020-10-16	1192.43994140625	1206.449951171875	1184.5	1193.3800048828125	1193.3800048828125	250200
62	2020-10-19	1194.530029296875	1199.97998046875	1174.3299560546875	1176.4200439453125	1176.4200439453125	155900
63	2020-10-20	1177.5899658203125	1196.5	1176.719970703125	1178.6199951171875	1178.6199951171875	196000
64	2020-10-21	1179.77001953125	1192.4599609375	1174.550048828125	1178.1199951171875	1178.1199951171875	149800
65	2020-10-22	1176.469970703125	1185.0	1168.0	1175.550048828125	1175.550048828125	151400
66	2020-10-23	1180.510009765625	1187.0999755859375	1161.4599609375	1183.1600341796875	1183.1600341796875	148900
67	2020-10-26	1168.75	1169.449951171875	1141.7900390625	1152.0	1152.0	148800
68	2020-10-27	1155.3599853515625	1156.739990234375	1132.300048828125	1133.5899658203125	1133.5899658203125	179200
69	2020-10-28	1119.8299560546875	1138.6700439453125	1112.1300048828125	1128.8499755859375	1128.8499755859375	241400
70	2020-10-29	1128.5	1142.6500244140625	1118.489990234375	1129.760009765625	1129.760009765625	273900
71	2020-10-30	1128.02001953125	1135.43994140625	1115.3599853515625	1128.97998046875	1128.97998046875	198200
72	2020-11-02	1138.550048828125	1160.8900146484375	1123.9599609375	1141.1500244140625	1141.1500244140625	242800
73	2020-11-03	1147.25	1172.43994140625	1127.4100341796875	1164.6500244140625	1164.6500244140625	290600
74	2020-11-04	1168.0999755859375	1184.2900390625	1153.7099609375	1154.02001953125	1154.02001953125	381800
75	2020-11-05	1170.1099853515625	1174.4000244140625	1145.93994140625	1149.510009765625	1149.510009765625	306000
76	2020-11-06	1153.4599609375	1162.6099853515625	1137.739990234375	1158.530029296875	1158.530029296875	245200
77	2020-11-09	1182.8399658203125	1204.4000244140625	1150.9599609375	1151.3900146484375	1151.3900146484375	349300
78	2020-11-10	1151.27001953125	1181.9100341796875	1150.050048828125	1170.4100341796875	1170.4100341796875	357400
79	2020-11-11	1182.1300048828125	1189.1600341796875	1171.6500244140625	1181.8299560546875	1181.8299560546875	318400
80	2020-11-12	1179.8299560546875	1185.199951171875	1152.06005859375	1159.72998046875	1159.72998046875	183900
81	2020-11-13	1160.9200439453125	1167.8499755859375	1145.9000244140625	1155.800048828125	1155.800048828125	191200
82	2020-11-16	1164.280029296875	1164.280029296875	1137.5699462890625	1146.02001953125	1146.02001953125	346700
83	2020-11-17	1135.800048828125	1135.8499755859375	1111.68994140625	1124.2099609375	1124.2099609375	293700
84	2020-11-18	1118.780029296875	1151.239990234375	1118.780029296875	1131.6500244140625	1131.6500244140625	182400
85	2020-11-19	1129.3199462890625	1136.97998046875	1114.6800537109375	1133.760009765625	1133.760009765625	244500
86	2020-11-20	1133.5	1137.5400390625	1112.010009765625	1114.199951171875	1114.199951171875	187900
87	2020-11-23	1114.0699462890625	1123.6199951171875	1106.739990234375	1113.4100341796875	1113.4100341796875	237300
88	2020-11-24	1123.43994140625	1152.31005859375	1112.47998046875	1135.7900390625	1135.7900390625	247700
89	2020-11-25	1137.3900146484375	1141.22998046875	1120.550048828125	1129.5999755859375	1129.5999755859375	194200
90	2020-11-27	1127.5400390625	1141.3399658203125	1118.280029296875	1119.239990234375	1119.239990234375	109700
91	2020-11-30	1114.81005859375	1141.97998046875	1106.6199951171875	1137.6500244140625	1137.6500244140625	272500
92	2020-12-01	1148.22998046875	1170.8199462890625	1140.3299560546875	1164.8399658203125	1164.8399658203125	260300
93	2020-12-02	1157.949951171875	1158.8800048828125	1130.3299560546875	1152.219970703125	1152.219970703125	283300
94	2020-12-03	1147.0799560546875	1160.4100341796875	1144.0	1154.010009765625	1154.010009765625	181300
95	2020-12-04	1150.8800048828125	1165.0	1150.7900390625	1162.6300048828125	1162.6300048828125	208200
96	2020-12-07	1169.9000244140625	1172.5799560546875	1141.6300048828125	1157.1800537109375	1157.1800537109375	403500
97	2020-12-08	1128.0	1138.0	1085.8499755859375	1095.989990234375	1095.989990234375	789600
98	2020-12-09	1107.1700439453125	1146.4000244140625	1098.68994140625	1136.6700439453125	1136.6700439453125	705600
99	2020-12-10	1127.5699462890625	1147.8399658203125	1122.469970703125	1137.8499755859375	1137.8499755859375	335300
100	2020-12-11	1146.1099853515625	1163.0999755859375	1137.0	1155.300048828125	1155.300048828125	329700
101	2020-12-14	1159.6300048828125	1182.4100341796875	1142.739990234375	1151.1300048828125	1151.1300048828125	346200
102	2020-12-15	1157.3299560546875	1182.43994140625	1150.1400146484375	1179.3699951171875	1179.3699951171875	350000
103	2020-12-16	1186.25	1210.1500244140625	1180.6099853515625	1190.5	1190.5	331000
104	2020-12-17	1196.510009765625	1208.1300048828125	1172.449951171875	1180.8900146484375	1180.8900146484375	315400
105	2020-12-18	1180.6800537109375	1190.1700439453125	1174.780029296875	1181.9000244140625	1181.9000244140625	443400
106	2020-12-21	1177.1700439453125	1196.18994140625	1166.2099609375	1192.9100341796875	1192.9100341796875	249800
107	2020-12-22	1192.0400390625	1196.06005859375	1177.6500244140625	1190.18994140625	1190.18994140625	205100
108	2020-12-23	1187.719970703125	1205.6400146484375	1179.550048828125	1192.989990234375	1192.989990234375	180300
109	2020-12-24	1195.93994140625	1208.010009765625	1187.1300048828125	1204.219970703125	1204.219970703125	82300
110	2020-12-28	1210.47998046875	1220.97998046875	1186.72998046875	1192.6199951171875	1192.6199951171875	214200
111	2020-12-29	1192.3599853515625	1197.3699951171875	1172.4100341796875	1177.1199951171875	1177.1199951171875	213800
112	2020-12-30	1177.6099853515625	1188.31005859375	1175.2900390625	1175.8699951171875	1175.8699951171875	146100
113	2020-12-31	1173.5799560546875	1187.469970703125	1169.010009765625	1185.43994140625	1185.43994140625	168600
114	2021-01-04	1183.56005859375	1190.9000244140625	1166.6400146484375	1180.4000244140625	1180.4000244140625	277600
115	2021-01-05	1175.8399658203125	1188.449951171875	1164.1600341796875	1180.3499755859375	1180.3499755859375	185200
116	2021-01-06	1175.3399658203125	1231.77001953125	1175.3399658203125	1229.699951171875	1229.699951171875	270200
117	2021-01-07	1228.27001953125	1249.02001953125	1218.719970703125	1246.0400390625	1246.0400390625	216100
118	2021-01-08	1248.760009765625	1257.530029296875	1240.8800048828125	1252.9200439453125	1252.9200439453125	208800
119	2021-01-11	1248.5899658203125	1269.3299560546875	1246.719970703125	1265.4599609375	1265.4599609375	207700
120	2021-01-12	1265.8399658203125	1297.8199462890625	1264.5	1282.1500244140625	1282.1500244140625	256300
121	2021-01-13	1276.9599609375	1279.0699462890625	1253.1800537109375	1259.43994140625	1259.43994140625	237100
122	2021-01-14	1265.8800048828125	1266.5400390625	1242.3399658203125	1248.02001953125	1248.02001953125	184100
123	2021-01-15	1242.969970703125	1249.3599853515625	1238.1300048828125	1248.3299560546875	1248.3299560546875	257400
124	2021-01-19	1248.0	1251.72998046875	1230.18994140625	1238.2900390625	1238.2900390625	230800
125	2021-01-20	1239.1700439453125	1244.5400390625	1226.239990234375	1239.97998046875	1239.97998046875	168800
126	2021-01-21	1239.3399658203125	1251.3699951171875	1236.3499755859375	1246.4100341796875	1246.4100341796875	204600
127	2021-01-22	1241.3900146484375	1241.3900146484375	1225.3699951171875	1227.1600341796875	1227.1600341796875	181200
128	2021-01-25	1227.0	1227.010009765625	1179.7900390625	1196.0400390625	1196.0400390625	322500
129	2021-01-26	1200.260009765625	1203.050048828125	1177.0	1194.550048828125	1194.550048828125	251400
130	2021-01-27	1184.75	1189.56005859375	1116.0	1137.2099609375	1137.2099609375	554900
131	2021-01-28	1137.2900390625	1162.2099609375	1133.1800537109375	1146.6400146484375	1146.6400146484375	402400
132	2021-01-29	1145.0	1147.030029296875	1111.7099609375	1118.3699951171875	1118.3699951171875	349100
133	2021-02-01	1125.0	1168.47998046875	1122.239990234375	1159.3299560546875	1159.3299560546875	292700
134	2021-02-02	1160.1600341796875	1206.2099609375	1160.1600341796875	1193.6700439453125	1193.6700439453125	242500
135	2021-02-03	1187.8399658203125	1203.4000244140625	1181.010009765625	1194.5999755859375	1194.5999755859375	160500
136	2021-02-04	1200.0	1224.8900146484375	1198.81005859375	1220.3900146484375	1220.3900146484375	207400
137	2021-02-05	1230.510009765625	1232.8299560546875	1215.3900146484375	1220.4300537109375	1220.4300537109375	231000
138	2021-02-08	1220.4300537109375	1234.27001953125	1219.7099609375	1224.949951171875	1224.949951171875	161200
139	2021-02-09	1224.5999755859375	1237.8900146484375	1217.3900146484375	1224.3199462890625	1224.3199462890625	198700
140	2021-02-10	1235.1600341796875	1235.239990234375	1211.1400146484375	1212.6700439453125	1212.6700439453125	205000
141	2021-02-11	1210.969970703125	1218.2099609375	1139.1800537109375	1150.4200439453125	1150.4200439453125	366400
142	2021-02-12	1151.1199951171875	1166.3299560546875	1143.3299560546875	1146.6500244140625	1146.6500244140625	191100
143	2021-02-16	1143.0	1181.6500244140625	1143.0	1173.3199462890625	1173.3199462890625	225200
144	2021-02-17	1165.3699951171875	1200.469970703125	1165.3699951171875	1192.969970703125	1192.969970703125	184800
145	2021-02-18	1190.449951171875	1217.6800537109375	1185.3699951171875	1211.2900390625	1211.2900390625	187400
146	2021-02-19	1212.3399658203125	1222.5	1198.31005859375	1205.72998046875	1205.72998046875	208100
147	2021-02-22	1207.469970703125	1207.469970703125	1183.800048828125	1188.5899658203125	1188.5899658203125	260900
148	2021-02-23	1195.31005859375	1197.219970703125	1175.1099853515625	1185.18994140625	1185.18994140625	221000
149	2021-02-24	1182.22998046875	1194.02001953125	1168.06005859375	1189.8599853515625	1189.8599853515625	217800
150	2021-02-25	1185.6199951171875	1199.8800048828125	1155.6700439453125	1160.5699462890625	1160.5699462890625	300500
151	2021-02-26	1170.0400390625	1184.0	1159.449951171875	1159.9200439453125	1159.9200439453125	353000
152	2021-03-01	1173.800048828125	1180.949951171875	1164.4100341796875	1169.3900146484375	1169.3900146484375	339300
153	2021-03-02	1184.9000244140625	1200.0	1146.949951171875	1180.0	1180.0	380100
154	2021-03-03	1184.010009765625	1191.6800537109375	1150.760009765625	1179.739990234375	1179.739990234375	351200
155	2021-03-04	1178.199951171875	1189.18994140625	1145.1600341796875	1168.43994140625	1168.43994140625	314300
156	2021-03-05	1174.6800537109375	1225.68994140625	1168.0	1220.25	1220.25	271200
157	2021-03-08	1220.0	1251.75	1220.0	1241.1099853515625	1241.1099853515625	247100
158	2021-03-09	1254.6300048828125	1256.949951171875	1222.4200439453125	1222.489990234375	1222.489990234375	194500
159	2021-03-10	1230.56005859375	1263.760009765625	1213.7900390625	1256.0	1256.0	260800
160	2021-03-11	1255.97998046875	1276.9000244140625	1246.56005859375	1261.9300537109375	1261.9300537109375	228200
161	2021-03-12	1268.0400390625	1290.6300048828125	1266.2900390625	1285.52001953125	1285.52001953125	210600
162	2021-03-15	1283.43994140625	1297.050048828125	1274.47998046875	1295.219970703125	1295.219970703125	171400
163	2021-03-16	1294.5400390625	1303.25	1279.4100341796875	1299.0	1299.0	260100
164	2021-03-17	1306.300048828125	1307.219970703125	1285.219970703125	1290.93994140625	1290.93994140625	287800
165	2021-03-18	1286.9200439453125	1313.81005859375	1286.7900390625	1303.5799560546875	1303.5799560546875	224100
166	2021-03-19	1299.260009765625	1339.8699951171875	1293.050048828125	1324.760009765625	1324.760009765625	526300
167	2021-03-22	1325.949951171875	1343.9200439453125	1325.6099853515625	1341.219970703125	1341.219970703125	262700
168	2021-03-23	1343.06005859375	1354.1800537109375	1322.75	1323.5699462890625	1323.5699462890625	235700
169	2021-03-24	1330.56005859375	1363.6300048828125	1329.2099609375	1353.489990234375	1353.489990234375	283700
170	2021-03-25	1349.469970703125	1378.199951171875	1343.31005859375	1374.4100341796875	1374.4100341796875	301300
171	2021-03-26	1374.260009765625	1424.010009765625	1370.7900390625	1413.72998046875	1413.72998046875	289100
172	2021-03-29	1416.8399658203125	1440.550048828125	1409.93994140625	1432.280029296875	1432.280029296875	251700
173	2021-03-30	1432.280029296875	1446.239990234375	1405.280029296875	1425.3599853515625	1425.3599853515625	228200
174	2021-03-31	1429.8299560546875	1429.8299560546875	1402.199951171875	1404.300048828125	1404.300048828125	224200
175	2021-04-01	1407.9200439453125	1422.9100341796875	1397.199951171875	1418.8399658203125	1418.8399658203125	164700
176	2021-04-05	1425.0	1431.9300537109375	1413.06005859375	1415.8800048828125	1415.8800048828125	148700
177	2021-04-06	1410.530029296875	1441.0	1409.0400390625	1431.8499755859375	1431.8499755859375	208100
178	2021-04-07	1438.0799560546875	1439.9599609375	1414.22998046875	1423.27001953125	1423.27001953125	168800
179	2021-04-08	1421.219970703125	1423.3199462890625	1408.1199951171875	1417.1500244140625	1417.1500244140625	137900
180	2021-04-09	1422.27001953125	1441.8900146484375	1409.72998046875	1438.5	1438.5	240000
181	2021-04-12	1439.800048828125	1458.1800537109375	1433.489990234375	1454.18994140625	1454.18994140625	207900
182	2021-04-13	1454.9100341796875	1454.9100341796875	1430.5	1435.9100341796875	1435.9100341796875	147800
183	2021-04-14	1437.8499755859375	1455.3599853515625	1424.0999755859375	1450.8900146484375	1450.8900146484375	171200
184	2021-04-15	1451.010009765625	1470.9300537109375	1450.719970703125	1467.43994140625	1467.43994140625	108100
185	2021-04-16	1475.8399658203125	1499.739990234375	1468.8800048828125	1495.8399658203125	1495.8399658203125	237600
186	2021-04-19	1495.739990234375	1516.5899658203125	1494.199951171875	1504.300048828125	1504.300048828125	149900
187	2021-04-20	1512.3499755859375	1524.97998046875	1501.68994140625	1514.1099853515625	1514.1099853515625	161000
188	2021-04-21	1500.969970703125	1515.8699951171875	1483.550048828125	1486.8900146484375	1486.8900146484375	199900
189	2021-04-22	1488.6099853515625	1490.72998046875	1465.0999755859375	1478.8699951171875	1478.8699951171875	181600
190	2021-04-23	1487.02001953125	1487.02001953125	1451.77001953125	1471.3499755859375	1471.3499755859375	178200
191	2021-04-26	1466.52001953125	1467.0	1443.1800537109375	1443.8800048828125	1443.8800048828125	169800
192	2021-04-27	1451.3299560546875	1462.1600341796875	1441.699951171875	1455.7900390625	1455.7900390625	188300
193	2021-04-28	1464.25	1478.8499755859375	1453.1400146484375	1460.0	1460.0	171700
194	2021-04-29	1468.27001953125	1478.56005859375	1452.0699462890625	1474.9599609375	1474.9599609375	190300
195	2021-04-30	1472.449951171875	1477.81005859375	1463.3399658203125	1464.1199951171875	1464.1199951171875	201500
196	2021-05-03	1475.5999755859375	1488.239990234375	1467.4599609375	1475.8299560546875	1475.8299560546875	141000
197	2021-05-04	1479.8599853515625	1488.489990234375	1469.8599853515625	1477.0	1477.0	210200
198	2021-05-05	1481.010009765625	1481.97998046875	1454.449951171875	1472.1099853515625	1472.1099853515625	170100
199	2021-05-06	1478.0	1493.010009765625	1474.8399658203125	1488.8499755859375	1488.8499755859375	180000
200	2021-05-07	1491.469970703125	1510.0799560546875	1480.260009765625	1507.199951171875	1507.199951171875	161800
201	2021-05-10	1513.1700439453125	1542.300048828125	1507.280029296875	1519.6199951171875	1519.6199951171875	187100
202	2021-05-11	1513.8900146484375	1516.1099853515625	1478.6800537109375	1495.1300048828125	1495.1300048828125	193200
203	2021-05-12	1505.25	1519.760009765625	1488.8800048828125	1495.8800048828125	1495.8800048828125	267800
204	2021-05-13	1495.18994140625	1541.260009765625	1495.18994140625	1533.760009765625	1533.760009765625	180900
205	2021-05-14	1538.0899658203125	1539.449951171875	1501.699951171875	1527.5799560546875	1527.5799560546875	139000
206	2021-05-17	1529.4100341796875	1540.27001953125	1523.3399658203125	1531.8900146484375	1531.8900146484375	138600
207	2021-05-18	1532.0899658203125	1538.949951171875	1509.300048828125	1510.8699951171875	1510.8699951171875	160000
208	2021-05-19	1500.2900390625	1502.47998046875	1458.6199951171875	1466.8199462890625	1466.8199462890625	220900
209	2021-05-20	1466.800048828125	1488.6400146484375	1466.6199951171875	1471.77001953125	1471.77001953125	139900
210	2021-05-21	1475.010009765625	1487.1700439453125	1452.75	1460.260009765625	1460.260009765625	283100
211	2021-05-24	1461.030029296875	1472.1600341796875	1442.239990234375	1448.4000244140625	1448.4000244140625	251200
212	2021-05-25	1453.5999755859375	1455.0	1411.22998046875	1420.56005859375	1420.56005859375	432600
213	2021-05-26	1415.6099853515625	1419.02001953125	1388.8499755859375	1410.0	1410.0	287200
214	2021-05-27	1420.6400146484375	1425.52001953125	1406.06005859375	1411.219970703125	1411.219970703125	237100
215	2021-05-28	1408.0	1422.47998046875	1405.530029296875	1406.5999755859375	1406.5999755859375	175300
216	2021-06-01	1414.81005859375	1415.719970703125	1398.02001953125	1410.8499755859375	1410.8499755859375	198000
217	2021-06-02	1419.6099853515625	1419.6099853515625	1400.0	1404.6700439453125	1404.6700439453125	160800
218	2021-06-03	1391.9100341796875	1401.2099609375	1388.9000244140625	1392.199951171875	1392.199951171875	174600
219	2021-06-04	1397.0400390625	1397.0400390625	1367.9599609375	1387.2099609375	1387.2099609375	192700
220	2021-06-07	1381.3800048828125	1394.9200439453125	1373.47998046875	1384.6500244140625	1384.6500244140625	215200
221	2021-06-08	1384.3499755859375	1399.9300537109375	1375.06005859375	1393.1300048828125	1393.1300048828125	173000
222	2021-06-09	1393.18994140625	1394.800048828125	1381.469970703125	1386.8499755859375	1386.8499755859375	134100
223	2021-06-10	1390.239990234375	1392.5400390625	1371.1400146484375	1374.530029296875	1374.530029296875	209700
224	2021-06-11	1378.8199462890625	1395.6600341796875	1376.22998046875	1394.6099853515625	1394.6099853515625	157300
225	2021-06-14	1394.77001953125	1399.06005859375	1374.530029296875	1385.989990234375	1385.989990234375	175000
226	2021-06-15	1390.1400146484375	1404.219970703125	1377.030029296875	1403.0400390625	1403.0400390625	191500
227	2021-06-16	1398.260009765625	1402.5999755859375	1383.969970703125	1390.469970703125	1390.469970703125	156600
228	2021-06-17	1397.469970703125	1397.469970703125	1374.1300048828125	1390.9000244140625	1390.9000244140625	171300
229	2021-06-18	1376.77001953125	1398.22998046875	1376.77001953125	1386.280029296875	1386.280029296875	329600
230	2021-06-21	1400.0	1419.5899658203125	1399.6099853515625	1415.5999755859375	1415.5999755859375	160200
231	2021-06-22	1418.5999755859375	1440.06005859375	1411.4000244140625	1434.5	1434.5	169100
232	2021-06-23	1436.5400390625	1449.949951171875	1418.260009765625	1443.030029296875	1443.030029296875	174300
233	2021-06-24	1447.199951171875	1459.550048828125	1441.8399658203125	1454.550048828125	1454.550048828125	178900
234	2021-06-25	1454.8699951171875	1486.2099609375	1454.56005859375	1479.27001953125	1479.27001953125	439100
235	2021-06-28	1479.2099609375	1498.43994140625	1472.31005859375	1496.1600341796875	1496.1600341796875	181800
236	2021-06-29	1500.0	1503.300048828125	1486.969970703125	1491.699951171875	1491.699951171875	151000
237	2021-06-30	1496.0	1504.3699951171875	1488.0400390625	1492.219970703125	1492.219970703125	154900
238	2021-07-01	1497.6500244140625	1528.780029296875	1494.969970703125	1525.72998046875	1525.72998046875	182700
239	2021-07-02	1525.81005859375	1551.489990234375	1525.81005859375	1549.449951171875	1549.449951171875	144500
240	2021-07-06	1546.8499755859375	1554.9000244140625	1535.8199462890625	1542.25	1542.25	193000
241	2021-07-07	1536.3599853515625	1552.5999755859375	1535.2099609375	1549.2900390625	1549.2900390625	156000
242	2021-07-08	1534.0799560546875	1546.550048828125	1524.449951171875	1537.47998046875	1537.47998046875	132100
243	2021-07-09	1556.1400146484375	1566.1600341796875	1545.300048828125	1564.530029296875	1564.530029296875	177500
244	2021-07-12	1563.260009765625	1585.31005859375	1556.5999755859375	1577.550048828125	1577.550048828125	163200
245	2021-07-13	1573.0400390625	1579.449951171875	1552.43994140625	1557.3599853515625	1557.3599853515625	156300
246	2021-07-14	1558.3399658203125	1582.4100341796875	1554.97998046875	1579.969970703125	1579.969970703125	122700
247	2021-07-15	1574.1500244140625	1599.81005859375	1573.1300048828125	1597.0799560546875	1597.0799560546875	165000
248	2021-07-16	1600.0	1612.3299560546875	1593.489990234375	1605.300048828125	1605.300048828125	141900
249	2021-07-19	1606.0400390625	1612.0	1571.47998046875	1584.5699462890625	1584.5699462890625	181800
250	2021-07-20	1587.760009765625	1611.550048828125	1587.760009765625	1601.75	1601.75	167700
251	2021-07-21	1602.9599609375	1608.97998046875	1579.3800048828125	1591.25	1591.25	142100
252	2021-07-22	1591.8399658203125	1600.0	1580.9100341796875	1593.9000244140625	1593.9000244140625	148000
253	2021-07-23	1598.0	1632.81005859375	1591.4300537109375	1632.1300048828125	1632.1300048828125	118800
254	2021-07-26	1629.8800048828125	1633.800048828125	1614.969970703125	1622.1600341796875	1622.1600341796875	149000
255	2021-07-27	1615.02001953125	1628.2099609375	1600.8499755859375	1624.949951171875	1624.949951171875	130800
256	2021-07-28	1629.47998046875	1631.2099609375	1606.969970703125	1608.5999755859375	1608.5999755859375	110300
257	2021-07-29	1615.6800537109375	1633.510009765625	1594.050048828125	1625.9100341796875	1625.9100341796875	142300
258	2021-07-30	1623.8699951171875	1631.0	1614.010009765625	1623.5699462890625	1623.5699462890625	132200
259	2021-08-02	1633.43994140625	1638.31005859375	1609.550048828125	1634.010009765625	1634.010009765625	150300
260	2021-08-03	1628.4200439453125	1666.6300048828125	1628.4200439453125	1660.1099853515625	1660.1099853515625	137800
261	2021-08-04	1661.8900146484375	1663.75	1634.3900146484375	1644.9000244140625	1644.9000244140625	139100
262	2021-08-05	1654.1700439453125	1658.030029296875	1625.72998046875	1639.6099853515625	1639.6099853515625	109100
263	2021-08-06	1637.72998046875	1646.6800537109375	1626.1700439453125	1629.8499755859375	1629.8499755859375	112500
264	2021-08-09	1632.1500244140625	1636.5999755859375	1612.1300048828125	1616.739990234375	1616.739990234375	109000
265	2021-08-10	1618.8299560546875	1643.97998046875	1613.7900390625	1632.8199462890625	1632.8199462890625	163000
266	2021-08-11	1634.06005859375	1650.0400390625	1633.3699951171875	1637.18994140625	1637.18994140625	104000
267	2021-08-12	1636.22998046875	1639.22998046875	1619.02001953125	1630.5	1630.5	130200
268	2021-08-13	1630.1099853515625	1634.6400146484375	1609.0400390625	1612.6099853515625	1612.6099853515625	118800
269	2021-08-16	1610.0	1635.6400146484375	1607.1300048828125	1633.0699462890625	1633.0699462890625	141000
270	2021-08-17	1627.4599609375	1630.0	1599.7099609375	1616.469970703125	1616.469970703125	133500
271	2021-08-18	1614.8499755859375	1632.3199462890625	1607.3900146484375	1613.800048828125	1613.800048828125	114800
272	2021-08-19	1601.5699462890625	1641.280029296875	1600.0	1632.6400146484375	1632.6400146484375	106800
273	2021-08-20	1637.4100341796875	1653.8699951171875	1630.989990234375	1640.760009765625	1640.760009765625	154600
274	2021-08-23	1643.5899658203125	1656.2900390625	1617.449951171875	1622.97998046875	1622.97998046875	120300
275	2021-08-24	1615.969970703125	1624.2900390625	1594.7099609375	1599.97998046875	1599.97998046875	150300
276	2021-08-25	1597.4200439453125	1617.219970703125	1588.739990234375	1613.4100341796875	1613.4100341796875	123300
277	2021-08-26	1607.93994140625	1607.93994140625	1586.7900390625	1588.9000244140625	1588.9000244140625	151100
278	2021-08-27	1578.5899658203125	1578.5899658203125	1544.31005859375	1548.489990234375	1548.489990234375	231300
279	2021-08-30	1555.75	1562.8800048828125	1544.010009765625	1555.7099609375	1555.7099609375	166700
280	2021-08-31	1551.02001953125	1559.949951171875	1540.4100341796875	1549.1500244140625	1549.1500244140625	251000
281	2021-09-01	1553.0899658203125	1553.5799560546875	1530.02001953125	1540.0899658203125	1540.0899658203125	207200
282	2021-09-02	1538.56005859375	1545.5999755859375	1503.300048828125	1520.6500244140625	1520.6500244140625	213200
283	2021-09-03	1516.3800048828125	1540.3399658203125	1508.8599853515625	1537.25	1537.25	149600
284	2021-09-07	1529.989990234375	1545.3800048828125	1522.9599609375	1526.219970703125	1526.219970703125	131300
285	2021-09-08	1529.18994140625	1558.06005859375	1521.010009765625	1556.3499755859375	1556.3499755859375	152200
286	2021-09-09	1557.22998046875	1564.699951171875	1547.3199462890625	1551.8900146484375	1551.8900146484375	119300
287	2021-09-10	1557.9200439453125	1567.3699951171875	1548.8499755859375	1550.56005859375	1550.56005859375	117300
288	2021-09-13	1548.6300048828125	1561.199951171875	1540.97998046875	1553.0999755859375	1553.0999755859375	179500
289	2021-09-14	1563.6400146484375	1565.9599609375	1550.6099853515625	1563.77001953125	1563.77001953125	164100
290	2021-09-15	1568.52001953125	1597.8800048828125	1552.6500244140625	1596.719970703125	1596.719970703125	155700
291	2021-09-16	1605.449951171875	1616.1700439453125	1591.050048828125	1607.4200439453125	1607.4200439453125	135800
292	2021-09-17	1602.6600341796875	1619.81005859375	1592.5799560546875	1592.8800048828125	1592.8800048828125	263100
293	2021-09-20	1583.6199951171875	1597.6300048828125	1559.4300537109375	1585.1600341796875	1585.1600341796875	221100
294	2021-09-21	1616.0	1660.0	1605.969970703125	1643.0699462890625	1643.0699462890625	287700
295	2021-09-22	1655.0	1694.27001953125	1642.050048828125	1683.760009765625	1683.760009765625	238900
296	2021-09-23	1692.3900146484375	1704.02001953125	1675.0	1687.7900390625	1687.7900390625	210200
297	2021-09-24	1660.0	1703.0	1660.0	1694.8299560546875	1694.8299560546875	218500
298	2021-09-27	1692.4000244140625	1702.550048828125	1678.510009765625	1691.3299560546875	1691.3299560546875	160500
299	2021-09-28	1694.0999755859375	1701.3499755859375	1668.9200439453125	1688.5699462890625	1688.5699462890625	153400
300	2021-09-29	1697.5999755859375	1738.780029296875	1688.77001953125	1737.0	1737.0	228600
301	2021-09-30	1727.3399658203125	1734.010009765625	1679.2099609375	1697.989990234375	1697.989990234375	327400
302	2021-10-01	1706.77001953125	1706.77001953125	1657.4599609375	1672.280029296875	1672.280029296875	200600
303	2021-10-04	1663.43994140625	1676.739990234375	1634.3399658203125	1642.510009765625	1642.510009765625	190200
304	2021-10-05	1655.030029296875	1673.27001953125	1639.1199951171875	1651.219970703125	1651.219970703125	169900
305	2021-10-06	1660.18994140625	1679.9200439453125	1647.2900390625	1663.81005859375	1663.81005859375	205300
306	2021-10-07	1662.280029296875	1690.8199462890625	1654.27001953125	1683.72998046875	1683.72998046875	158000
307	2021-10-08	1681.0799560546875	1699.300048828125	1666.7099609375	1681.3699951171875	1681.3699951171875	125800
308	2021-10-11	1680.18994140625	1697.469970703125	1674.030029296875	1674.0799560546875	1674.0799560546875	109800
309	2021-10-12	1677.31005859375	1679.8199462890625	1657.22998046875	1677.2900390625	1677.2900390625	124800
310	2021-10-13	1675.25	1687.989990234375	1649.5899658203125	1683.0799560546875	1683.0799560546875	140800
311	2021-10-14	1689.4300537109375	1719.969970703125	1685.97998046875	1717.550048828125	1717.550048828125	147800
312	2021-10-15	1731.9599609375	1741.9100341796875	1722.4300537109375	1736.030029296875	1736.030029296875	177300
313	2021-10-18	1733.4300537109375	1767.8800048828125	1730.3499755859375	1758.489990234375	1758.489990234375	238000
314	2021-10-19	1758.3299560546875	1777.9200439453125	1753.719970703125	1764.2099609375	1764.2099609375	174800
315	2021-10-20	1771.27001953125	1791.969970703125	1763.6600341796875	1769.050048828125	1769.050048828125	191500
316	2021-10-21	1781.5	1815.5699462890625	1780.719970703125	1807.6800537109375	1807.6800537109375	185200
317	2021-10-22	1811.22998046875	1840.550048828125	1793.5	1832.8900146484375	1832.8900146484375	175200
318	2021-10-25	1839.2099609375	1844.989990234375	1812.22998046875	1821.0899658203125	1821.0899658203125	142500
319	2021-10-26	1828.300048828125	1833.0	1812.0999755859375	1826.0	1826.0	139000
320	2021-10-27	1824.8800048828125	1837.5400390625	1817.8399658203125	1825.8599853515625	1825.8599853515625	138000
321	2021-10-28	1825.27001953125	1831.3900146484375	1775.449951171875	1780.0999755859375	1780.0999755859375	203700
322	2021-10-29	1779.72998046875	1796.9200439453125	1772.0400390625	1784.8399658203125	1784.8399658203125	232300
323	2021-11-01	1794.050048828125	1801.0	1767.52001953125	1779.43994140625	1779.43994140625	177000
324	2021-11-02	1785.280029296875	1802.949951171875	1779.0	1788.1500244140625	1788.1500244140625	180900
325	2021-11-03	1791.27001953125	1799.31005859375	1768.719970703125	1791.6800537109375	1791.6800537109375	140000
326	2021-11-04	1799.3800048828125	1832.489990234375	1794.760009765625	1809.050048828125	1809.050048828125	145900
327	2021-11-05	1822.3699951171875	1830.0	1802.27001953125	1817.93994140625	1817.93994140625	116100
328	2021-11-08	1826.550048828125	1835.0	1799.0899658203125	1820.9300537109375	1820.9300537109375	140100
329	2021-11-09	1824.9000244140625	1868.68994140625	1814.3199462890625	1866.3800048828125	1866.3800048828125	190500
330	2021-11-10	1863.2099609375	1897.52001953125	1863.2099609375	1881.4200439453125	1881.4200439453125	195600
331	2021-11-11	1878.5899658203125	1904.0	1876.1099853515625	1886.8900146484375	1886.8900146484375	129500
332	2021-11-12	1896.449951171875	1904.8399658203125	1880.1800537109375	1886.22998046875	1886.22998046875	120500
333	2021-11-15	1895.239990234375	1921.3699951171875	1886.0899658203125	1911.8399658203125	1911.8399658203125	153200
334	2021-11-16	1907.1600341796875	1941.3599853515625	1905.0799560546875	1911.280029296875	1911.280029296875	140300
335	2021-11-17	1920.0	1922.3499755859375	1892.5	1893.8399658203125	1893.8399658203125	122300
336	2021-11-18	1893.8399658203125	1893.8399658203125	1873.239990234375	1875.8499755859375	1875.8499755859375	138500
337	2021-11-19	1886.9000244140625	1886.9000244140625	1856.989990234375	1859.6800537109375	1859.6800537109375	202700
338	2021-11-22	1860.280029296875	1875.8900146484375	1851.3800048828125	1864.8800048828125	1864.8800048828125	114400
339	2021-11-23	1874.1500244140625	1883.780029296875	1849.5699462890625	1880.0999755859375	1880.0999755859375	119300
340	2021-11-24	1866.3199462890625	1870.43994140625	1852.0	1855.050048828125	1855.050048828125	122900
341	2021-11-26	1836.510009765625	1843.1400146484375	1806.8900146484375	1814.1800537109375	1814.1800537109375	90600
342	2021-11-29	1828.0999755859375	1855.4300537109375	1815.8199462890625	1838.68994140625	1838.68994140625	137300
343	2021-11-30	1835.0	1852.800048828125	1812.969970703125	1817.0699462890625	1817.0699462890625	218400
344	2021-12-01	1835.5699462890625	1861.1500244140625	1806.8299560546875	1806.8299560546875	1806.8299560546875	139000
345	2021-12-02	1817.5899658203125	1873.8599853515625	1816.02001953125	1868.2900390625	1868.2900390625	146900
346	2021-12-03	1875.4599609375	1897.8800048828125	1855.1400146484375	1863.0	1863.0	175500