Volt/voltron/data/COO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	284.1000061035156	285.7099914550781	280.1199951171875	283.5799865722656	283.5371398925781	292200
3	2020-07-27	283.82000732421875	288.8599853515625	283.82000732421875	286.3800048828125	286.33673095703125	175200
4	2020-07-28	285.69000244140625	285.79998779296875	281.3900146484375	281.510009765625	281.46746826171875	194700
5	2020-07-29	281.5899963378906	289.04998779296875	281.5899963378906	286.9200134277344	286.87664794921875	260000
6	2020-07-30	282.94000244140625	284.30999755859375	277.8299865722656	282.70001220703125	282.6573181152344	247000
7	2020-07-31	282.69000244140625	284.1300048828125	278.57000732421875	282.92999267578125	282.8872375488281	286300
8	2020-08-03	284.3399963378906	296.0	282.7099914550781	295.3599853515625	295.31536865234375	400600
9	2020-08-04	293.7900085449219	299.3800048828125	291.20001220703125	296.9100036621094	296.8651428222656	406100
10	2020-08-05	298.57000732421875	301.75	296.79998779296875	299.1499938964844	299.10479736328125	270700
11	2020-08-06	298.45001220703125	300.5299987792969	292.8900146484375	300.3800048828125	300.3346252441406	246000
12	2020-08-07	300.6600036621094	304.0	300.1199951171875	303.9200134277344	303.8741149902344	269300
13	2020-08-10	304.67999267578125	308.04998779296875	302.5199890136719	306.8299865722656	306.78363037109375	346800
14	2020-08-11	308.3299865722656	308.57000732421875	299.17999267578125	300.30999755859375	300.2646179199219	320500
15	2020-08-12	302.2300109863281	309.5299987792969	302.2300109863281	305.32000732421875	305.27386474609375	243300
16	2020-08-13	305.0299987792969	306.25	303.3999938964844	304.8999938964844	304.8539123535156	234500
17	2020-08-14	304.25	306.239990234375	301.6000061035156	303.82000732421875	303.77410888671875	206900
18	2020-08-17	304.5299987792969	306.4599914550781	302.5899963378906	305.0	304.95391845703125	381400
19	2020-08-18	305.8699951171875	308.44000244140625	301.4100036621094	307.239990234375	307.1935729980469	321500
20	2020-08-19	307.0	308.6099853515625	302.6499938964844	305.5	305.453857421875	271900
21	2020-08-20	301.44000244140625	304.17999267578125	298.3900146484375	299.260009765625	299.2148132324219	275100
22	2020-08-21	299.5899963378906	301.82000732421875	294.94000244140625	301.6000061035156	301.554443359375	370000
23	2020-08-24	303.4200134277344	303.4200134277344	299.7799987792969	301.9100036621094	301.8643798828125	232200
24	2020-08-25	303.42999267578125	305.1000061035156	301.6499938964844	305.0299987792969	304.9839172363281	248900
25	2020-08-26	303.5	307.8999938964844	301.8500061035156	305.45001220703125	305.40386962890625	196500
26	2020-08-27	305.0	314.5	302.5	312.42999267578125	312.3827819824219	292300
27	2020-08-28	312.75	316.510009765625	309.3699951171875	315.8900146484375	315.84228515625	253900
28	2020-08-31	315.2699890136719	317.7099914550781	313.42999267578125	314.3800048828125	314.33251953125	413800
29	2020-09-01	314.9800109863281	315.0199890136719	307.9599914550781	309.3999938964844	309.353271484375	355500
30	2020-09-02	310.0199890136719	317.67999267578125	309.3800048828125	317.2099914550781	317.1620788574219	312600
31	2020-09-03	316.2300109863281	316.489990234375	304.9200134277344	306.80999755859375	306.7636413574219	362700
32	2020-09-04	320.0	336.0	313.4800109863281	323.489990234375	323.4411315917969	918100
33	2020-09-08	320.6700134277344	323.07000732421875	311.94000244140625	318.20001220703125	318.15191650390625	426600
34	2020-09-09	320.0899963378906	323.7200012207031	317.07000732421875	319.20001220703125	319.15179443359375	269400
35	2020-09-10	321.4700012207031	326.010009765625	319.0799865722656	324.5199890136719	324.470947265625	307300
36	2020-09-11	325.3500061035156	332.3800048828125	323.6600036621094	326.8299865722656	326.7806091308594	400400
37	2020-09-14	328.3599853515625	337.8500061035156	327.8999938964844	334.54998779296875	334.4994201660156	315700
38	2020-09-15	335.7200012207031	340.1700134277344	334.75	336.05999755859375	336.0092468261719	233900
39	2020-09-16	336.55999755859375	344.510009765625	336.55999755859375	342.30999755859375	342.25830078125	343500
40	2020-09-17	340.0799865722656	348.8699951171875	335.70001220703125	347.7799987792969	347.72747802734375	376200
41	2020-09-18	345.6700134277344	352.3999938964844	343.95001220703125	346.42999267578125	346.3776550292969	508400
42	2020-09-21	341.57000732421875	343.57000732421875	335.9800109863281	341.8599853515625	341.808349609375	309300
43	2020-09-22	343.6600036621094	343.6600036621094	334.489990234375	339.25	339.19873046875	250400
44	2020-09-23	338.69000244140625	340.32000732421875	332.8500061035156	333.6300048828125	333.57958984375	213500
45	2020-09-24	331.0400085449219	332.5	326.7900085449219	329.0299987792969	328.9802551269531	182500
46	2020-09-25	327.2200012207031	334.4200134277344	326.75	333.239990234375	333.18963623046875	198700
47	2020-09-28	337.6099853515625	340.67999267578125	333.7099914550781	334.1199951171875	334.0694885253906	182800
48	2020-09-29	335.489990234375	339.92999267578125	333.260009765625	333.5899963378906	333.53961181640625	185800
49	2020-09-30	334.8699951171875	340.5400085449219	334.5	337.1199951171875	337.0690612792969	265700
50	2020-10-01	339.9700012207031	341.6099853515625	336.6700134277344	338.7699890136719	338.71881103515625	211800
51	2020-10-02	335.2699890136719	337.989990234375	329.29998779296875	335.42999267578125	335.3793029785156	180300
52	2020-10-05	338.0	343.7200012207031	338.0	342.82000732421875	342.7681884765625	206300
53	2020-10-06	341.75	349.8299865722656	340.80999755859375	342.0199890136719	341.9682922363281	221100
54	2020-10-07	343.1000061035156	351.739990234375	343.1000061035156	350.8699951171875	350.8169860839844	189400
55	2020-10-08	350.0	356.6099853515625	349.1600036621094	354.75	354.6964111328125	142700
56	2020-10-09	356.8500061035156	359.3999938964844	354.7799987792969	357.8500061035156	357.7959289550781	136300
57	2020-10-12	359.1300048828125	364.04998779296875	356.9700012207031	360.6300048828125	360.5755310058594	174100
58	2020-10-13	360.07000732421875	361.9700012207031	354.2300109863281	356.239990234375	356.1861572265625	157100
59	2020-10-14	356.0	358.8599853515625	351.6600036621094	353.8699951171875	353.8165283203125	173500
60	2020-10-15	350.0	354.92999267578125	348.760009765625	353.4200134277344	353.3666076660156	163500
61	2020-10-16	355.760009765625	358.29998779296875	351.8299865722656	353.70001220703125	353.64654541015625	145100
62	2020-10-19	353.5799865722656	357.32000732421875	347.5	348.4200134277344	348.36737060546875	154200
63	2020-10-20	351.2799987792969	353.7099914550781	346.4700012207031	347.4599914550781	347.407470703125	160400
64	2020-10-21	348.45001220703125	352.2900085449219	346.32000732421875	348.7900085449219	348.7373046875	149000
65	2020-10-22	349.2799987792969	354.760009765625	348.8500061035156	353.17999267578125	353.12664794921875	112500
66	2020-10-23	354.0299987792969	356.8800048828125	351.4200134277344	356.45001220703125	356.3961486816406	144100
67	2020-10-26	352.1199951171875	352.2200012207031	345.2799987792969	348.1700134277344	348.117431640625	193000
68	2020-10-27	349.0799865722656	351.8999938964844	345.19000244140625	346.3500061035156	346.29766845703125	154600
69	2020-10-28	340.9599914550781	340.9599914550781	332.80999755859375	333.57000732421875	333.5196228027344	203600
70	2020-10-29	332.3900146484375	332.3900146484375	324.010009765625	324.1400146484375	324.0910339355469	278100
71	2020-10-30	323.9700012207031	327.3599853515625	314.2900085449219	319.04998779296875	319.00177001953125	353000
72	2020-11-02	323.8299865722656	329.07000732421875	319.510009765625	320.5199890136719	320.4715576171875	263000
73	2020-11-03	325.3999938964844	332.05999755859375	323.8299865722656	323.9599914550781	323.9110412597656	158400
74	2020-11-04	328.7099914550781	336.0400085449219	325.2900085449219	331.4200134277344	331.36993408203125	204600
75	2020-11-05	335.0400085449219	337.6600036621094	331.67999267578125	332.0	331.9498291015625	180200
76	2020-11-06	333.4700012207031	336.8800048828125	333.3900146484375	333.9100036621094	333.85955810546875	113800
77	2020-11-09	344.7099914550781	371.5899963378906	344.7099914550781	351.739990234375	351.68682861328125	410100
78	2020-11-10	351.17999267578125	352.55999755859375	341.42999267578125	346.3900146484375	346.3376770019531	261500
79	2020-11-11	348.3599853515625	349.4700012207031	340.6400146484375	343.29998779296875	343.24810791015625	246700
80	2020-11-12	342.2799987792969	343.29998779296875	332.6199951171875	336.989990234375	336.9390563964844	252300
81	2020-11-13	338.6400146484375	342.4200134277344	338.6400146484375	341.3500061035156	341.2984313964844	206500
82	2020-11-16	345.6300048828125	347.489990234375	338.67999267578125	340.70001220703125	340.6485595703125	186400
83	2020-11-17	338.25	338.25	331.7200012207031	332.45001220703125	332.3997802734375	226900
84	2020-11-18	332.7099914550781	334.3900146484375	327.8299865722656	329.5899963378906	329.5401916503906	344900
85	2020-11-19	329.0299987792969	333.0400085449219	328.8299865722656	332.2300109863281	332.1798095703125	425400
86	2020-11-20	332.92999267578125	339.4200134277344	331.1700134277344	331.3699951171875	331.3199462890625	450800
87	2020-11-23	334.05999755859375	337.7799987792969	327.6700134277344	329.8900146484375	329.84014892578125	274900
88	2020-11-24	331.32000732421875	333.6700134277344	324.7099914550781	325.4599914550781	325.41082763671875	305500
89	2020-11-25	325.6300048828125	333.0899963378906	324.3399963378906	329.010009765625	328.9603271484375	252900
90	2020-11-27	331.4700012207031	340.7200012207031	330.260009765625	340.7099914550781	340.65850830078125	182500
91	2020-11-30	339.6199951171875	339.7200012207031	329.30999755859375	335.2200012207031	335.16937255859375	566400
92	2020-12-01	338.3699951171875	339.32000732421875	333.7900085449219	334.0400085449219	333.9895324707031	223700
93	2020-12-02	332.739990234375	335.7900085449219	331.1199951171875	334.6099853515625	334.5594177246094	206600
94	2020-12-03	336.3800048828125	344.3999938964844	332.2300109863281	337.9800109863281	337.928955078125	308200
95	2020-12-04	335.0	346.67999267578125	327.44000244140625	345.7099914550781	345.65777587890625	454700
96	2020-12-07	345.7099914550781	348.0	340.9700012207031	342.05999755859375	342.00830078125	215000
97	2020-12-08	341.82000732421875	346.1099853515625	340.760009765625	345.739990234375	345.687744140625	228300
98	2020-12-09	344.8599853515625	348.1099853515625	341.6000061035156	342.5799865722656	342.5282287597656	256800
99	2020-12-10	342.30999755859375	348.6099853515625	341.5	347.79998779296875	347.7474670410156	289200
100	2020-12-11	347.2099914550781	347.2099914550781	338.5199890136719	339.1600036621094	339.1087646484375	214300
101	2020-12-14	342.2799987792969	349.19000244140625	341.05999755859375	342.8500061035156	342.7981872558594	245600
102	2020-12-15	343.4800109863281	346.30999755859375	341.75	342.45001220703125	342.39825439453125	223700
103	2020-12-16	341.4100036621094	344.8699951171875	339.4599914550781	343.94000244140625	343.8880310058594	177500
104	2020-12-17	344.760009765625	352.5299987792969	343.44000244140625	351.5199890136719	351.4668884277344	305600
105	2020-12-18	352.8399963378906	354.0899963378906	346.6099853515625	349.6300048828125	349.5771789550781	496100
106	2020-12-21	345.6000061035156	349.239990234375	337.3999938964844	348.55999755859375	348.5073547363281	185500
107	2020-12-22	350.20001220703125	356.3399963378906	346.760009765625	352.69000244140625	352.63671875	248400
108	2020-12-23	354.95001220703125	357.7200012207031	353.4599914550781	356.0	355.94622802734375	159300
109	2020-12-24	358.6099853515625	360.42999267578125	356.2099914550781	358.3699951171875	358.31585693359375	77100
110	2020-12-28	360.79998779296875	363.3999938964844	358.3399963378906	359.9599914550781	359.90557861328125	122000
111	2020-12-29	361.260009765625	361.45001220703125	355.6000061035156	357.2699890136719	357.21600341796875	105100
112	2020-12-30	357.2099914550781	360.6400146484375	355.4100036621094	356.45001220703125	356.3961486816406	113100
113	2020-12-31	357.2699890136719	363.5	354.4700012207031	363.32000732421875	363.2651062011719	158500
114	2021-01-04	365.0	367.0299987792969	353.0199890136719	357.260009765625	357.2060241699219	283100
115	2021-01-05	357.7300109863281	363.6499938964844	356.57000732421875	361.4700012207031	361.4154052734375	170400
116	2021-01-06	361.54998779296875	367.3900146484375	361.20001220703125	366.30999755859375	366.254638671875	207900
117	2021-01-07	366.8299865722656	371.2900085449219	362.92999267578125	365.05999755859375	365.00482177734375	218100
118	2021-01-08	364.8800048828125	369.2099914550781	359.4100036621094	363.2300109863281	363.1751403808594	349400
119	2021-01-11	361.7300109863281	362.67999267578125	358.5299987792969	359.6499938964844	359.59564208984375	321700
120	2021-01-12	358.3599853515625	360.70001220703125	354.07000732421875	358.010009765625	357.9559020996094	367200
121	2021-01-13	360.7300109863281	382.5400085449219	360.010009765625	381.760009765625	381.70233154296875	485600
122	2021-01-14	381.5299987792969	381.70001220703125	374.1499938964844	375.1499938964844	375.09332275390625	222000
123	2021-01-15	375.4800109863281	378.6099853515625	371.3299865722656	376.8900146484375	376.83306884765625	248800
124	2021-01-19	381.45001220703125	389.2699890136719	378.55999755859375	387.4200134277344	387.3614807128906	477200
125	2021-01-20	387.0	389.44000244140625	381.05999755859375	384.760009765625	384.7018737792969	255100
126	2021-01-21	383.07000732421875	383.3999938964844	372.4700012207031	376.8900146484375	376.8624572753906	225900
127	2021-01-22	377.4100036621094	387.0799865722656	377.4100036621094	380.0	379.9721984863281	282500
128	2021-01-25	380.67999267578125	383.9599914550781	377.5299987792969	383.6499938964844	383.6219482421875	192700
129	2021-01-26	385.0	385.6600036621094	376.9800109863281	377.4200134277344	377.3924255371094	239600
130	2021-01-27	368.5	372.32000732421875	359.8399963378906	360.7099914550781	360.6836242675781	395500
131	2021-01-28	362.239990234375	369.2099914550781	360.4200134277344	364.70001220703125	364.67333984375	236100
132	2021-01-29	363.0899963378906	368.0899963378906	361.3299865722656	364.0400085449219	364.0133972167969	258000
133	2021-02-01	367.45001220703125	368.1400146484375	360.8800048828125	365.1099853515625	365.0832824707031	210700
134	2021-02-02	366.1700134277344	379.7300109863281	366.1700134277344	375.1199951171875	375.0925598144531	355100
135	2021-02-03	376.2300109863281	377.760009765625	373.2200012207031	375.44000244140625	375.41253662109375	160800
136	2021-02-04	378.42999267578125	386.19000244140625	376.67999267578125	384.1099853515625	384.0818786621094	304600
137	2021-02-05	386.8999938964844	391.9599914550781	384.5799865722656	386.9700012207031	386.94171142578125	293500
138	2021-02-08	386.1600036621094	388.57000732421875	383.54998779296875	384.9200134277344	384.8918762207031	140400
139	2021-02-09	383.8900146484375	385.29998779296875	379.0799865722656	380.7300109863281	380.7021789550781	226000
140	2021-02-10	382.2300109863281	385.489990234375	377.9599914550781	378.989990234375	378.9622802734375	198200
141	2021-02-11	381.95001220703125	385.4800109863281	381.1199951171875	385.0	384.9718322753906	192500
142	2021-02-12	382.1099853515625	386.5	380.6499938964844	385.3999938964844	385.3717956542969	142100
143	2021-02-16	388.3299865722656	391.8599853515625	385.4100036621094	386.4599914550781	386.4317321777344	258500
144	2021-02-17	384.5299987792969	387.3299865722656	380.25	384.6499938964844	384.6218566894531	153700
145	2021-02-18	383.82000732421875	389.6099853515625	381.1099853515625	388.75	388.7215576171875	259600
146	2021-02-19	389.8599853515625	393.42999267578125	383.0400085449219	388.510009765625	388.4815979003906	337000
147	2021-02-22	387.6499938964844	391.6600036621094	385.6199951171875	390.6700134277344	390.6414489746094	216500
148	2021-02-23	391.6700134277344	394.4100036621094	388.75	391.44000244140625	391.411376953125	307100
149	2021-02-24	391.5899963378906	396.8599853515625	391.30999755859375	392.57000732421875	392.5412902832031	230500
150	2021-02-25	392.9100036621094	394.8599853515625	387.7099914550781	392.1300048828125	392.101318359375	319300
151	2021-02-26	393.8900146484375	393.8900146484375	385.7099914550781	386.1300048828125	386.1017761230469	297200
152	2021-03-01	387.760009765625	396.04998779296875	386.5	390.8500061035156	390.8214111328125	311500
153	2021-03-02	389.7900085449219	389.7900085449219	384.5299987792969	387.9200134277344	387.8916320800781	188900
154	2021-03-03	386.1300048828125	387.5199890136719	380.2200012207031	381.1099853515625	381.0821228027344	255800
155	2021-03-04	384.80999755859375	384.80999755859375	368.04998779296875	371.55999755859375	371.5328369140625	461600
156	2021-03-05	393.8599853515625	401.9200134277344	376.54998779296875	388.1700134277344	388.1416320800781	699600
157	2021-03-08	386.0	394.489990234375	383.79998779296875	385.4800109863281	385.4518127441406	569100
158	2021-03-09	386.0	391.69000244140625	382.1199951171875	382.3800048828125	382.35205078125	314900
159	2021-03-10	383.7099914550781	386.75	381.44000244140625	382.95001220703125	382.9219970703125	236000
160	2021-03-11	383.5	390.989990234375	378.79998779296875	379.6199951171875	379.59222412109375	232500
161	2021-03-12	379.54998779296875	381.1600036621094	374.0899963378906	376.3900146484375	376.36248779296875	261300
162	2021-03-15	376.29998779296875	387.5400085449219	376.29998779296875	387.0299987792969	387.0016784667969	309300
163	2021-03-16	386.55999755859375	393.3299865722656	380.8900146484375	382.19000244140625	382.16204833984375	244500
164	2021-03-17	379.1400146484375	381.5400085449219	374.489990234375	375.7200012207031	375.6925354003906	308300
165	2021-03-18	375.5899963378906	385.44000244140625	375.5899963378906	378.7799987792969	378.7522888183594	368100
166	2021-03-19	377.67999267578125	386.2900085449219	377.67999267578125	384.0199890136719	383.9919128417969	476100
167	2021-03-22	384.0199890136719	388.2300109863281	380.1099853515625	386.3699951171875	386.34173583984375	355200
168	2021-03-23	387.260009765625	389.8399963378906	382.1300048828125	383.3399963378906	383.31195068359375	303400
169	2021-03-24	383.3399963378906	385.42999267578125	378.07000732421875	380.30999755859375	380.2821960449219	295200
170	2021-03-25	378.6300048828125	383.04998779296875	375.67999267578125	382.4200134277344	382.3920593261719	207700
171	2021-03-26	382.9800109863281	383.8900146484375	379.4800109863281	383.8500061035156	383.8219299316406	247400
172	2021-03-29	381.2799987792969	386.45001220703125	379.5	384.6199951171875	384.59185791015625	233100
173	2021-03-30	382.489990234375	386.04998779296875	382.2300109863281	384.8900146484375	384.86187744140625	182100
174	2021-03-31	386.0899963378906	390.1400146484375	381.0199890136719	384.0899963378906	384.0619201660156	274300
175	2021-04-01	383.5799865722656	387.4100036621094	381.0	385.489990234375	385.4617919921875	251800
176	2021-04-05	388.7300109863281	389.32000732421875	386.19000244140625	387.739990234375	387.7116394042969	241400
177	2021-04-06	388.9200134277344	390.8500061035156	387.2099914550781	389.2900085449219	389.26153564453125	368400
178	2021-04-07	386.44000244140625	388.9599914550781	381.07000732421875	382.69000244140625	382.6620178222656	354700
179	2021-04-08	384.0899963378906	387.8999938964844	380.4599914550781	381.0199890136719	380.99212646484375	324900
180	2021-04-09	382.8800048828125	386.04998779296875	380.1099853515625	386.04998779296875	386.0217590332031	277300
181	2021-04-12	386.05999755859375	388.7900085449219	385.6700134277344	388.0199890136719	387.9916076660156	228000
182	2021-04-13	387.1099853515625	392.0	385.6400146484375	390.8900146484375	390.8614196777344	177200
183	2021-04-14	390.54998779296875	393.8900146484375	387.75	391.04998779296875	391.0213928222656	188700
184	2021-04-15	391.8999938964844	400.6499938964844	391.3900146484375	400.0	399.9707336425781	345800
185	2021-04-16	400.7300109863281	403.19000244140625	396.75	399.5199890136719	399.49078369140625	321300
186	2021-04-19	398.5	401.4800109863281	397.20001220703125	399.3299865722656	399.30078125	287400
187	2021-04-20	399.0400085449219	403.45001220703125	396.92999267578125	400.4800109863281	400.4507141113281	316800
188	2021-04-21	402.19000244140625	405.45001220703125	399.2300109863281	404.0199890136719	403.9904479980469	320400
189	2021-04-22	405.5899963378906	410.760009765625	403.6199951171875	405.2799987792969	405.2503662109375	328300
190	2021-04-23	407.69000244140625	414.3699951171875	406.1000061035156	411.30999755859375	411.2799072265625	220700
191	2021-04-26	411.19000244140625	414.0899963378906	408.260009765625	409.6499938964844	409.6200256347656	207500
192	2021-04-27	408.0	412.44000244140625	404.760009765625	407.4200134277344	407.3902282714844	182400
193	2021-04-28	407.989990234375	410.7300109863281	403.510009765625	407.05999755859375	407.03021240234375	205900
194	2021-04-29	409.19000244140625	410.1300048828125	405.010009765625	407.5899963378906	407.5601806640625	147200
195	2021-04-30	407.6099853515625	413.80999755859375	407.1099853515625	410.8900146484375	410.8599548339844	227300
196	2021-05-03	412.7799987792969	415.9599914550781	408.2200012207031	412.07000732421875	412.03985595703125	226100
197	2021-05-04	411.4800109863281	413.70001220703125	408.3699951171875	411.6000061035156	411.5699157714844	267800
198	2021-05-05	411.82000732421875	412.3699951171875	398.0	400.8800048828125	400.8506774902344	353700
199	2021-05-06	399.20001220703125	405.82000732421875	397.0799865722656	405.5	405.4703369140625	219200
200	2021-05-07	404.8999938964844	411.760009765625	404.29998779296875	404.3399963378906	404.3104248046875	201200
201	2021-05-10	404.3399963378906	407.7900085449219	401.82000732421875	401.82000732421875	401.7906188964844	168700
202	2021-05-11	397.6600036621094	399.9100036621094	387.7900085449219	388.30999755859375	388.2815856933594	309400
203	2021-05-12	388.6000061035156	390.1099853515625	384.5199890136719	384.7200012207031	384.6918640136719	253800
204	2021-05-13	384.9599914550781	391.3999938964844	384.44000244140625	387.8800048828125	387.85162353515625	249900
205	2021-05-14	390.0799865722656	391.4700012207031	387.8599853515625	389.19000244140625	389.1615295410156	242200
206	2021-05-17	388.92999267578125	389.9200134277344	385.6300048828125	388.2200012207031	388.1916198730469	135700
207	2021-05-18	388.5	391.92999267578125	384.94000244140625	385.07000732421875	385.0418395996094	279600
208	2021-05-19	382.29998779296875	382.7099914550781	378.94000244140625	381.9700012207031	381.94207763671875	266300
209	2021-05-20	381.79998779296875	390.1700134277344	380.2699890136719	389.1099853515625	389.08154296875	180300
210	2021-05-21	390.69000244140625	396.55999755859375	386.7300109863281	388.42999267578125	388.4015808105469	616100
211	2021-05-24	392.3699951171875	396.0799865722656	389.29998779296875	394.5	394.4711608886719	265900
212	2021-05-25	394.3500061035156	397.3699951171875	392.8500061035156	394.489990234375	394.4611511230469	295600
213	2021-05-26	393.8800048828125	394.4700012207031	389.79998779296875	392.1099853515625	392.081298828125	302100
214	2021-05-27	394.4599914550781	396.2200012207031	391.0	395.07000732421875	395.0411071777344	513100
215	2021-05-28	397.8800048828125	398.95001220703125	393.1199951171875	393.45001220703125	393.4212341308594	180600
216	2021-06-01	395.5400085449219	397.07000732421875	389.5400085449219	390.3900146484375	390.3614501953125	211600
217	2021-06-02	390.6400146484375	393.260009765625	383.9200134277344	384.69000244140625	384.661865234375	331300
218	2021-06-03	381.5400085449219	385.3800048828125	378.19000244140625	384.0899963378906	384.0619201660156	310700
219	2021-06-04	385.1300048828125	390.69000244140625	380.6300048828125	381.9599914550781	381.93206787109375	413700
220	2021-06-07	382.30999755859375	384.6499938964844	373.80999755859375	374.3999938964844	374.37261962890625	349200
221	2021-06-08	375.9800109863281	375.9800109863281	369.239990234375	372.3599853515625	372.332763671875	308900
222	2021-06-09	372.8399963378906	375.260009765625	370.4200134277344	372.4100036621094	372.3827819824219	237300
223	2021-06-10	373.45001220703125	377.2300109863281	371.5	374.1199951171875	374.0926208496094	275700
224	2021-06-11	373.7799987792969	376.95001220703125	371.510009765625	375.19000244140625	375.1625671386719	280700
225	2021-06-14	377.1600036621094	377.1600036621094	374.6300048828125	376.5400085449219	376.5124816894531	191200
226	2021-06-15	377.3800048828125	379.5899963378906	376.07000732421875	376.8699951171875	376.8424377441406	216700
227	2021-06-16	378.92999267578125	383.989990234375	377.0	381.5299987792969	381.5021057128906	367400
228	2021-06-17	379.2799987792969	386.29998779296875	379.2799987792969	381.8800048828125	381.8520812988281	270300
229	2021-06-18	381.9100036621094	385.5	378.6600036621094	383.9599914550781	383.9319152832031	735600
230	2021-06-21	385.92999267578125	393.9700012207031	384.55999755859375	389.44000244140625	389.4115295410156	260700
231	2021-06-22	390.5799865722656	394.70001220703125	389.3699951171875	390.739990234375	390.71142578125	431100
232	2021-06-23	388.3800048828125	390.0	386.0199890136719	387.69000244140625	387.6616516113281	189200
233	2021-06-24	389.8299865722656	393.1000061035156	389.20001220703125	390.6099853515625	390.5814208984375	221300
234	2021-06-25	391.1000061035156	397.0	390.8800048828125	396.42999267578125	396.4010009765625	503000
235	2021-06-28	397.3800048828125	397.45001220703125	392.05999755859375	395.5	395.4710693359375	200900
236	2021-06-29	395.739990234375	397.9700012207031	394.17999267578125	397.1199951171875	397.0909423828125	188700
237	2021-06-30	396.3599853515625	397.6600036621094	393.6600036621094	396.2699890136719	396.2409973144531	232900
238	2021-07-01	396.7200012207031	404.79998779296875	396.7200012207031	403.0	402.97052001953125	263700
239	2021-07-02	403.2200012207031	408.1099853515625	403.04998779296875	407.75	407.7201843261719	209500
240	2021-07-06	406.8299865722656	409.94000244140625	403.57000732421875	409.54998779296875	409.5200500488281	169000
241	2021-07-07	410.2200012207031	415.0	408.2300109863281	413.82000732421875	413.78973388671875	249800
242	2021-07-08	410.0799865722656	411.7900085449219	406.1000061035156	410.6499938964844	410.6199645996094	213900
243	2021-07-09	410.7200012207031	412.8399963378906	409.010009765625	411.2300109863281	411.1999206542969	184700
244	2021-07-12	412.8900146484375	413.57000732421875	410.79998779296875	410.8500061035156	410.8199462890625	391600
245	2021-07-13	409.4800109863281	410.7699890136719	406.4599914550781	409.0799865722656	409.0500793457031	257800
246	2021-07-14	408.6600036621094	409.19000244140625	404.1499938964844	405.510009765625	405.4803466796875	183500
247	2021-07-15	403.3900146484375	405.4800109863281	399.8999938964844	402.760009765625	402.7305603027344	166200
248	2021-07-16	404.1700134277344	407.0	402.6400146484375	403.8900146484375	403.8604736328125	159500
249	2021-07-19	400.6400146484375	402.57000732421875	393.04998779296875	396.760009765625	396.7309875488281	272300
250	2021-07-20	397.8699951171875	407.1199951171875	397.4599914550781	402.32000732421875	402.29058837890625	191900
251	2021-07-21	403.760009765625	403.760009765625	397.0799865722656	401.5	401.47064208984375	220000
252	2021-07-22	402.44000244140625	404.0799865722656	400.4100036621094	404.0799865722656	404.0504455566406	159800
253	2021-07-23	405.42999267578125	410.3500061035156	404.7200012207031	410.07000732421875	410.0400085449219	127600
254	2021-07-26	408.17999267578125	408.8599853515625	405.20001220703125	405.6099853515625	405.6099853515625	144800
255	2021-07-27	403.8699951171875	410.1300048828125	401.25	410.0	410.0	233500
256	2021-07-28	411.1000061035156	415.7699890136719	411.1000061035156	413.6400146484375	413.6400146484375	177100
257	2021-07-29	415.7099914550781	418.8500061035156	414.9599914550781	416.8999938964844	416.8999938964844	246200
258	2021-07-30	418.6099853515625	424.5299987792969	417.1600036621094	421.7699890136719	421.7699890136719	178300
259	2021-08-02	422.82000732421875	425.04998779296875	419.9800109863281	423.6099853515625	423.6099853515625	211600
260	2021-08-03	425.0199890136719	425.0400085449219	420.70001220703125	423.9800109863281	423.9800109863281	168500
261	2021-08-04	422.8900146484375	423.0899963378906	413.42999267578125	414.1300048828125	414.1300048828125	251000
262	2021-08-05	415.1300048828125	415.7900085449219	408.1099853515625	411.70001220703125	411.70001220703125	205400
263	2021-08-06	414.07000732421875	414.260009765625	409.6499938964844	413.0	413.0	222300
264	2021-08-09	414.2699890136719	414.2699890136719	406.260009765625	407.2799987792969	407.2799987792969	258500
265	2021-08-10	406.57000732421875	407.760009765625	401.989990234375	406.54998779296875	406.54998779296875	146100
266	2021-08-11	407.6099853515625	410.6199951171875	405.8900146484375	408.20001220703125	408.20001220703125	166900
267	2021-08-12	411.8999938964844	440.3699951171875	411.8999938964844	440.1199951171875	440.1199951171875	719600
268	2021-08-13	439.010009765625	442.6700134277344	434.95001220703125	436.989990234375	436.989990234375	246800
269	2021-08-16	437.20001220703125	439.57000732421875	432.5799865722656	439.5400085449219	439.5400085449219	252600
270	2021-08-17	439.3599853515625	444.260009765625	437.010009765625	438.5899963378906	438.5899963378906	296300
271	2021-08-18	439.17999267578125	442.6199951171875	432.2799987792969	432.6099853515625	432.6099853515625	310100
272	2021-08-19	430.5	445.3599853515625	430.5	442.0400085449219	442.0400085449219	279900
273	2021-08-20	440.8900146484375	445.80999755859375	439.8699951171875	444.17999267578125	444.17999267578125	525700
274	2021-08-23	446.0	446.55999755859375	442.3500061035156	444.8399963378906	444.8399963378906	225000
275	2021-08-24	444.20001220703125	450.0	444.20001220703125	447.7900085449219	447.7900085449219	197300
276	2021-08-25	446.510009765625	449.989990234375	443.80999755859375	446.739990234375	446.739990234375	151000
277	2021-08-26	445.3999938964844	446.70001220703125	443.4200134277344	446.07000732421875	446.07000732421875	193100
278	2021-08-27	447.9800109863281	449.7699890136719	444.9200134277344	446.5799865722656	446.5799865722656	161000
279	2021-08-30	448.07000732421875	455.0299987792969	447.1099853515625	449.3800048828125	449.3800048828125	194300
280	2021-08-31	448.4599914550781	451.510009765625	444.6099853515625	450.7099914550781	450.7099914550781	351200
281	2021-09-01	448.55999755859375	451.8599853515625	446.1700134277344	450.9700012207031	450.9700012207031	256700
282	2021-09-02	452.8599853515625	455.80999755859375	447.7200012207031	450.3699951171875	450.3699951171875	258700
283	2021-09-03	455.20001220703125	463.5899963378906	451.0	455.9200134277344	455.9200134277344	344000
284	2021-09-07	454.67999267578125	455.760009765625	447.20001220703125	447.8299865722656	447.8299865722656	395800
285	2021-09-08	447.54998779296875	456.0	444.5199890136719	454.0199890136719	454.0199890136719	313400
286	2021-09-09	454.989990234375	455.9200134277344	447.989990234375	448.1400146484375	448.1400146484375	161400
287	2021-09-10	449.6300048828125	451.9200134277344	444.5400085449219	451.3599853515625	451.3599853515625	281000
288	2021-09-13	453.7699890136719	453.7699890136719	436.07000732421875	440.57000732421875	440.57000732421875	259900
289	2021-09-14	443.8800048828125	444.57000732421875	438.25	441.4700012207031	441.4700012207031	210100
290	2021-09-15	440.54998779296875	446.6099853515625	439.30999755859375	445.0299987792969	445.0299987792969	187300
291	2021-09-16	445.5400085449219	445.5400085449219	439.6400146484375	442.75	442.75	168000
292	2021-09-17	441.55999755859375	441.7200012207031	435.3900146484375	436.6000061035156	436.6000061035156	481500
293	2021-09-20	432.239990234375	434.3999938964844	426.260009765625	429.8999938964844	429.8999938964844	343700
294	2021-09-21	433.7200012207031	435.8599853515625	426.7099914550781	426.75	426.75	219400
295	2021-09-22	428.4100036621094	436.2300109863281	425.010009765625	433.760009765625	433.760009765625	393800
296	2021-09-23	434.7799987792969	444.2200012207031	433.8399963378906	439.3399963378906	439.3399963378906	538900
297	2021-09-24	439.1700134277344	441.82000732421875	436.4800109863281	439.3800048828125	439.3800048828125	305100
298	2021-09-27	437.45001220703125	438.3299865722656	428.9800109863281	431.4800109863281	431.4800109863281	362400
299	2021-09-28	429.8500061035156	431.260009765625	419.0799865722656	424.0	424.0	308200
300	2021-09-29	424.94000244140625	425.3299865722656	419.2799987792969	422.29998779296875	422.29998779296875	201200
301	2021-09-30	422.70001220703125	428.1499938964844	413.17999267578125	413.30999755859375	413.30999755859375	234800
302	2021-10-01	413.8699951171875	418.44000244140625	408.67999267578125	416.8800048828125	416.8800048828125	182800
303	2021-10-04	414.8599853515625	414.8599853515625	404.8500061035156	408.5799865722656	408.5799865722656	195000
304	2021-10-05	411.54998779296875	419.989990234375	411.2699890136719	414.9599914550781	414.9599914550781	368200
305	2021-10-06	412.29998779296875	414.6600036621094	405.94000244140625	414.6400146484375	414.6400146484375	233000
306	2021-10-07	419.44000244140625	424.5899963378906	414.3699951171875	414.8800048828125	414.8800048828125	229300
307	2021-10-08	414.5899963378906	416.94000244140625	410.0	410.5899963378906	410.5899963378906	155900
308	2021-10-11	409.3500061035156	412.30999755859375	403.7900085449219	404.0	404.0	214100
309	2021-10-12	406.2799987792969	408.19000244140625	400.8500061035156	401.8399963378906	401.8399963378906	191000
310	2021-10-13	402.17999267578125	405.5899963378906	398.4599914550781	401.1000061035156	401.1000061035156	243600
311	2021-10-14	403.25	406.510009765625	399.5	401.29998779296875	401.29998779296875	220200
312	2021-10-15	402.95001220703125	404.760009765625	397.55999755859375	398.30999755859375	398.30999755859375	213300
313	2021-10-18	396.3999938964844	397.3900146484375	392.1000061035156	396.70001220703125	396.70001220703125	299600
314	2021-10-19	399.07000732421875	407.010009765625	399.0	402.20001220703125	402.20001220703125	195100
315	2021-10-20	404.2699890136719	412.6000061035156	402.82000732421875	410.6000061035156	410.6000061035156	268300
316	2021-10-21	411.5	416.2200012207031	410.1199951171875	411.55999755859375	411.55999755859375	135400
317	2021-10-22	411.0	417.42999267578125	410.0	417.0199890136719	417.0199890136719	192300
318	2021-10-25	418.5199890136719	418.5199890136719	412.5400085449219	414.95001220703125	414.95001220703125	263500
319	2021-10-26	419.5899963378906	419.5899963378906	410.92999267578125	416.5400085449219	416.5400085449219	163900
320	2021-10-27	415.94000244140625	415.94000244140625	409.4700012207031	411.95001220703125	411.95001220703125	176800
321	2021-10-28	413.5400085449219	418.8399963378906	411.8399963378906	416.739990234375	416.739990234375	162100
322	2021-10-29	416.42999267578125	419.8699951171875	413.2200012207031	416.9200134277344	416.9200134277344	217800
323	2021-11-01	417.19000244140625	424.5	416.2099914550781	421.94000244140625	421.94000244140625	263100
324	2021-11-02	421.989990234375	423.3500061035156	418.7799987792969	420.6400146484375	420.6400146484375	181900
325	2021-11-03	420.7900085449219	423.5899963378906	416.260009765625	422.5199890136719	422.5199890136719	153100
326	2021-11-04	421.6499938964844	423.6000061035156	418.489990234375	420.6600036621094	420.6600036621094	153000
327	2021-11-05	419.489990234375	426.0	419.489990234375	424.2200012207031	424.2200012207031	165300
328	2021-11-08	427.2699890136719	432.1600036621094	424.1099853515625	431.6099853515625	431.6099853515625	154900
329	2021-11-09	431.8900146484375	434.8999938964844	429.79998779296875	433.6300048828125	433.6300048828125	107900
330	2021-11-10	433.1000061035156	435.7900085449219	431.0799865722656	434.1199951171875	434.1199951171875	194000
331	2021-11-11	429.25	429.25	409.0899963378906	410.8399963378906	410.8399963378906	353700
332	2021-11-12	410.8399963378906	418.8399963378906	408.67999267578125	417.7200012207031	417.7200012207031	227600
333	2021-11-15	420.4200134277344	422.8800048828125	415.3500061035156	416.44000244140625	416.44000244140625	192800
334	2021-11-16	418.489990234375	420.489990234375	415.1700134277344	415.7099914550781	415.7099914550781	207500
335	2021-11-17	416.6099853515625	418.3599853515625	407.82000732421875	408.5799865722656	408.5799865722656	233100
336	2021-11-18	408.510009765625	408.510009765625	397.32000732421875	404.8900146484375	404.8900146484375	395600
337	2021-11-19	406.3599853515625	407.6499938964844	402.95001220703125	405.07000732421875	405.07000732421875	587100
338	2021-11-22	403.8999938964844	405.6300048828125	401.0799865722656	402.8699951171875	402.8699951171875	212700
339	2021-11-23	402.0799865722656	404.5299987792969	395.6199951171875	398.44000244140625	398.44000244140625	248100
340	2021-11-24	395.8900146484375	397.6300048828125	389.4200134277344	390.8399963378906	390.8399963378906	327100
341	2021-11-26	387.0299987792969	388.0299987792969	378.8599853515625	379.94000244140625	379.94000244140625	278200
342	2021-11-29	384.1600036621094	389.6700134277344	380.9800109863281	381.19000244140625	381.19000244140625	454400
343	2021-11-30	378.8699951171875	383.07000732421875	372.989990234375	376.4700012207031	376.4700012207031	569600
344	2021-12-01	381.70001220703125	385.29998779296875	373.42999267578125	373.5299987792969	373.5299987792969	280200
345	2021-12-02	373.2099914550781	379.45001220703125	368.7799987792969	377.95001220703125	377.95001220703125	502700
346	2021-12-03	378.3500061035156	394.8999938964844	374.0299987792969	391.55999755859375	391.55999755859375	931400