Volt/voltron/data/COST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	326.2200012207031	328.75	324.6700134277344	325.7799987792969	313.7811279296875	1423400
3	2020-07-27	325.67999267578125	329.0	325.17999267578125	327.6000061035156	315.5340881347656	2083300
4	2020-07-28	327.9700012207031	330.0	325.82000732421875	327.57000732421875	315.5051574707031	1374000
5	2020-07-29	327.0199890136719	328.0400085449219	325.3900146484375	326.1400146484375	314.12786865234375	1341300
6	2020-07-30	322.69000244140625	326.45001220703125	322.0	324.82000732421875	313.5293884277344	1390300
7	2020-07-31	324.82000732421875	326.30999755859375	322.54998779296875	325.5299987792969	314.2146911621094	2149900
8	2020-08-03	325.54998779296875	329.8900146484375	324.29998779296875	329.32000732421875	317.8729553222656	2480200
9	2020-08-04	329.55999755859375	339.82000732421875	328.9200134277344	339.7900085449219	327.9790344238281	3933300
10	2020-08-05	341.8599853515625	342.7300109863281	337.5899963378906	339.9700012207031	328.1528015136719	2923700
11	2020-08-06	342.4100036621094	345.1199951171875	341.6099853515625	343.30999755859375	331.3766784667969	2104300
12	2020-08-07	343.1400146484375	344.7300109863281	339.6300048828125	340.9100036621094	329.0600891113281	1759000
13	2020-08-10	340.7099914550781	341.07000732421875	338.5799865722656	340.0	328.1817626953125	1503800
14	2020-08-11	340.8500061035156	340.8500061035156	331.79998779296875	332.42999267578125	320.8748779296875	2065600
15	2020-08-12	333.75	338.8999938964844	333.1700134277344	336.760009765625	325.0543518066406	1853900
16	2020-08-13	336.989990234375	339.4599914550781	335.1300048828125	335.70001220703125	324.03125	1536500
17	2020-08-14	336.5299987792969	338.760009765625	335.6000061035156	336.2799987792969	324.5910339355469	1522900
18	2020-08-17	337.6499938964844	340.3699951171875	337.3599853515625	339.9599914550781	328.14312744140625	1504700
19	2020-08-18	341.0	342.79998779296875	336.80999755859375	340.75	328.9056701660156	1489400
20	2020-08-19	341.1199951171875	341.94000244140625	339.95001220703125	340.8999938964844	329.05047607421875	1730100
21	2020-08-20	340.1400146484375	341.6600036621094	338.739990234375	340.8699951171875	329.0215148925781	1717500
22	2020-08-21	340.07000732421875	345.8399963378906	339.3299865722656	344.6099853515625	332.6315002441406	2372600
23	2020-08-24	345.1099853515625	346.1099853515625	342.1099853515625	344.1300048828125	332.16815185546875	1461500
24	2020-08-25	344.1400146484375	344.9100036621094	341.4599914550781	344.7099914550781	332.7280578613281	1176200
25	2020-08-26	343.010009765625	344.8299865722656	341.69000244140625	344.2699890136719	332.30328369140625	1757000
26	2020-08-27	345.6099853515625	347.739990234375	342.54998779296875	346.3599853515625	334.3206481933594	2220700
27	2020-08-28	347.4700012207031	349.05999755859375	345.5	348.3699951171875	336.2607727050781	1487300
28	2020-08-31	346.8500061035156	348.75	344.2900085449219	347.6600036621094	335.57550048828125	1586900
29	2020-09-01	345.7099914550781	351.489990234375	345.4100036621094	351.3800048828125	339.1661682128906	1773700
30	2020-09-02	353.6099853515625	359.9200134277344	351.30999755859375	358.8599853515625	346.3861999511719	2434900
31	2020-09-03	363.07000732421875	363.6700134277344	345.5199890136719	348.29998779296875	336.1932678222656	3630400
32	2020-09-04	353.9800109863281	353.9800109863281	340.3999938964844	346.57000732421875	334.5234069824219	2557000
33	2020-09-08	343.8399963378906	344.9200134277344	338.17999267578125	338.8599853515625	327.08135986328125	2144300
34	2020-09-09	340.8999938964844	349.70001220703125	340.3900146484375	346.42999267578125	334.38824462890625	2100900
35	2020-09-10	346.2699890136719	348.0	338.760009765625	339.5299987792969	327.72808837890625	1959600
36	2020-09-11	340.2799987792969	343.260009765625	336.1000061035156	339.1300048828125	327.3420104980469	1599600
37	2020-09-14	340.989990234375	344.8399963378906	340.4700012207031	342.9200134277344	331.000244140625	1522300
38	2020-09-15	345.0199890136719	347.760009765625	342.75	343.9100036621094	331.9558410644531	1362500
39	2020-09-16	347.2699890136719	348.760009765625	343.25	343.7300109863281	331.7821044921875	1656500
40	2020-09-17	339.5799865722656	342.8900146484375	336.3699951171875	338.8800048828125	327.1006774902344	2681500
41	2020-09-18	340.20001220703125	341.2200012207031	331.20001220703125	335.9599914550781	324.28216552734375	3409300
42	2020-09-21	333.9700012207031	339.6199951171875	333.7099914550781	339.57000732421875	327.7666931152344	2427400
43	2020-09-22	340.70001220703125	344.8999938964844	339.5899963378906	344.45001220703125	332.4770812988281	2128100
44	2020-09-23	348.0	348.25	344.05999755859375	344.6300048828125	332.65081787109375	3577100
45	2020-09-24	345.0	347.3299865722656	338.30999755859375	347.0	334.93841552734375	5779300
46	2020-09-25	340.739990234375	343.7699890136719	335.3599853515625	342.5799865722656	330.67205810546875	7338500
47	2020-09-28	343.760009765625	349.7699890136719	343.1000061035156	349.6199951171875	337.46734619140625	3459200
48	2020-09-29	348.95001220703125	354.2900085449219	347.1000061035156	352.1400146484375	339.8997802734375	2526000
49	2020-09-30	352.55999755859375	357.70001220703125	351.1700134277344	355.0	342.66033935546875	2525800
50	2020-10-01	356.260009765625	359.69000244140625	354.82000732421875	358.4599914550781	346.0000915527344	2053000
51	2020-10-02	354.7300109863281	357.8399963378906	352.8500061035156	355.010009765625	342.6700439453125	2125000
52	2020-10-05	355.3299865722656	358.9800109863281	355.3299865722656	358.5799865722656	346.11590576171875	2093500
53	2020-10-06	361.8999938964844	363.0	357.0400085449219	358.3500061035156	345.8939208984375	2760400
54	2020-10-07	360.4700012207031	364.739990234375	359.6600036621094	363.0199890136719	350.40155029296875	1959100
55	2020-10-08	364.79998779296875	365.9700012207031	361.75	365.0899963378906	352.3996276855469	1793100
56	2020-10-09	366.0	369.75	365.70001220703125	369.4599914550781	356.6177062988281	1730700
57	2020-10-12	371.0	380.6600036621094	370.7699890136719	376.4800109863281	363.3937072753906	2806900
58	2020-10-13	378.4200134277344	382.2900085449219	376.4800109863281	380.67999267578125	367.44769287109375	1823300
59	2020-10-14	382.8900146484375	383.8699951171875	376.70001220703125	378.3399963378906	365.1890869140625	1904400
60	2020-10-15	376.4599914550781	378.3599853515625	373.05999755859375	376.5799865722656	363.490234375	1697800
61	2020-10-16	380.5	384.8699951171875	379.1199951171875	381.5400085449219	368.2778015136719	2459400
62	2020-10-19	382.0299987792969	383.0899963378906	374.7099914550781	375.55999755859375	362.5057067871094	1938100
63	2020-10-20	377.69000244140625	382.0799865722656	376.1199951171875	378.30999755859375	365.16009521484375	1282300
64	2020-10-21	378.55999755859375	381.2799987792969	377.0199890136719	377.82000732421875	364.6871337890625	1466500
65	2020-10-22	377.3500061035156	378.3800048828125	372.0299987792969	375.75	362.6890563964844	1813200
66	2020-10-23	375.6099853515625	376.5199890136719	373.55999755859375	374.6000061035156	361.5790100097656	1108000
67	2020-10-26	366.67999267578125	372.6300048828125	366.1199951171875	370.7099914550781	357.82427978515625	2145000
68	2020-10-27	368.7699890136719	374.9100036621094	368.7699890136719	372.7200012207031	359.764404296875	1525400
69	2020-10-28	367.3299865722656	372.4100036621094	364.6700134277344	364.9599914550781	352.27410888671875	1908300
70	2020-10-29	363.2300109863281	369.0899963378906	362.510009765625	364.8599853515625	352.8544006347656	1838500
71	2020-10-30	361.1300048828125	363.8500061035156	355.7900085449219	357.6199951171875	345.85260009765625	2724100
72	2020-11-02	362.2200012207031	365.6600036621094	360.7099914550781	364.3900146484375	352.39990234375	1646300
73	2020-11-03	368.94000244140625	374.79998779296875	367.8900146484375	371.9599914550781	359.72076416015625	2013100
74	2020-11-04	374.0199890136719	381.6400146484375	374.0	376.1700134277344	363.79229736328125	2449800
75	2020-11-05	382.4800109863281	386.5799865722656	379.5	385.2300109863281	372.55413818359375	2255800
76	2020-11-06	381.8800048828125	386.79998779296875	380.8900146484375	385.6600036621094	372.969970703125	1950200
77	2020-11-09	388.25	389.5	364.760009765625	365.0	352.9897766113281	4371300
78	2020-11-10	363.8800048828125	371.5400085449219	360.5899963378906	366.6199951171875	354.55645751953125	2662600
79	2020-11-11	369.67999267578125	374.70001220703125	368.1600036621094	372.9200134277344	360.6492004394531	1688800
80	2020-11-12	376.95001220703125	378.239990234375	373.5	375.7099914550781	363.3473815917969	1535900
81	2020-11-13	376.5199890136719	379.8299865722656	374.989990234375	378.8399963378906	366.3743896484375	1274600
82	2020-11-16	376.9100036621094	381.2799987792969	376.9100036621094	379.7900085449219	367.2931213378906	1691500
83	2020-11-17	387.32000732421875	388.4800109863281	381.7900085449219	381.9200134277344	369.35308837890625	3299100
84	2020-11-18	382.8900146484375	388.04998779296875	381.7300109863281	382.2300109863281	369.6528625488281	2134600
85	2020-11-19	383.6099853515625	384.7099914550781	380.30999755859375	383.5400085449219	370.91973876953125	1768900
86	2020-11-20	383.95001220703125	385.5	381.010009765625	381.1199951171875	368.579345703125	1807600
87	2020-11-23	383.0	383.05999755859375	380.3399963378906	381.7099914550781	369.1499328613281	1679600
88	2020-11-24	383.69000244140625	386.04998779296875	380.7099914550781	384.2200012207031	371.5773620605469	2061100
89	2020-11-25	385.7900085449219	388.3399963378906	385.55999755859375	387.75	374.9912109375	2034200
90	2020-11-27	390.4599914550781	390.6700134277344	387.75	388.3900146484375	375.61016845703125	1329400
91	2020-11-30	391.75	393.1499938964844	385.2300109863281	391.7699890136719	378.8789367675781	3733800
92	2020-12-01	384.5	388.07000732421875	381.17999267578125	387.55999755859375	384.62506103515625	2996800
93	2020-12-02	385.4700012207031	386.8800048828125	381.57000732421875	383.5	380.5958251953125	2212800
94	2020-12-03	378.0	378.7300109863281	373.2799987792969	374.04998779296875	371.2173767089844	3976400
95	2020-12-04	375.2099914550781	375.30999755859375	371.8900146484375	373.42999267578125	370.6020812988281	2839700
96	2020-12-07	374.2699890136719	376.5	372.6499938964844	373.3299865722656	370.5028381347656	2652900
97	2020-12-08	373.95001220703125	379.5199890136719	370.75	377.6000061035156	374.7405090332031	2685500
98	2020-12-09	379.8800048828125	381.0	372.79998779296875	374.2900085449219	371.4555969238281	2461600
99	2020-12-10	374.2900085449219	375.0	371.55999755859375	372.7900085449219	369.9669494628906	2566300
100	2020-12-11	379.7699890136719	379.7699890136719	372.5400085449219	375.1000061035156	372.2594299316406	3483900
101	2020-12-14	376.55999755859375	378.17999267578125	373.2099914550781	374.3800048828125	371.544921875	2778400
102	2020-12-15	374.5	375.69000244140625	369.29998779296875	371.8800048828125	369.06378173828125	2133900
103	2020-12-16	371.1600036621094	372.8399963378906	368.8500061035156	369.44000244140625	366.6423034667969	2385100
104	2020-12-17	370.260009765625	370.9700012207031	368.0	370.2900085449219	367.4858703613281	2314200
105	2020-12-18	371.1000061035156	371.3599853515625	365.92999267578125	367.0	364.22076416015625	4140000
106	2020-12-21	365.0899963378906	366.1199951171875	361.80999755859375	364.9700012207031	362.2061462402344	2329700
107	2020-12-22	364.1000061035156	364.760009765625	360.6099853515625	362.0299987792969	359.2884216308594	2105500
108	2020-12-23	362.45001220703125	363.1000061035156	359.5	361.8900146484375	359.14947509765625	1782100
109	2020-12-24	361.4100036621094	365.3399963378906	361.4100036621094	364.5799865722656	361.819091796875	972500
110	2020-12-28	365.5	371.69000244140625	365.0799865722656	371.05999755859375	368.2500305175781	3207700
111	2020-12-29	372.25	373.260009765625	370.260009765625	372.7200012207031	369.8974609375	2072600
112	2020-12-30	374.20001220703125	375.8599853515625	373.2799987792969	374.45001220703125	371.6143493652344	1778000
113	2020-12-31	374.989990234375	377.0400085449219	372.4599914550781	376.7799987792969	373.9267272949219	1628900
114	2021-01-04	377.42999267578125	381.54998779296875	374.80999755859375	380.1499938964844	377.2711486816406	3322200
115	2021-01-05	378.8599853515625	380.2099914550781	375.25	375.739990234375	372.89459228515625	2748400
116	2021-01-06	373.82000732421875	375.79998779296875	369.6499938964844	370.0199890136719	367.2178649902344	2661400
117	2021-01-07	371.010009765625	371.6499938964844	366.7900085449219	367.9200134277344	365.1338195800781	2849500
118	2021-01-08	368.1199951171875	370.260009765625	364.2900085449219	369.94000244140625	367.13848876953125	2599700
119	2021-01-11	368.5799865722656	371.0	363.8599853515625	364.010009765625	361.25341796875	2562500
120	2021-01-12	364.0	365.07000732421875	360.25	364.20001220703125	361.44195556640625	2387600
121	2021-01-13	364.3699951171875	368.739990234375	363.0	366.95001220703125	364.171142578125	1968800
122	2021-01-14	366.0	366.5	361.55999755859375	362.3500061035156	359.60601806640625	2363900
123	2021-01-15	361.05999755859375	364.9100036621094	360.79998779296875	362.1600036621094	359.4174499511719	2340400
124	2021-01-19	362.3599853515625	362.95001220703125	352.44000244140625	354.4700012207031	351.7856140136719	4533800
125	2021-01-20	354.3900146484375	361.8999938964844	353.4100036621094	361.29998779296875	358.56390380859375	2767200
126	2021-01-21	361.29998779296875	363.989990234375	359.94000244140625	362.79998779296875	360.05255126953125	2121600
127	2021-01-22	363.20001220703125	364.6300048828125	359.8500061035156	362.29998779296875	359.55633544921875	1960300
128	2021-01-25	360.8599853515625	361.9599914550781	356.82000732421875	361.8800048828125	359.13958740234375	2735900
129	2021-01-26	360.20001220703125	365.8999938964844	358.8800048828125	364.9800109863281	362.2160949707031	1807000
130	2021-01-27	362.989990234375	365.79998779296875	354.8500061035156	356.3900146484375	353.69110107421875	3120800
131	2021-01-28	356.8500061035156	361.6099853515625	356.07000732421875	357.05999755859375	354.35601806640625	2251100
132	2021-01-29	354.75	356.2900085449219	351.8800048828125	352.42999267578125	349.7611083984375	2598700
133	2021-02-01	351.2099914550781	352.7900085449219	349.2099914550781	350.5199890136719	347.8655700683594	2371200
134	2021-02-02	351.760009765625	357.70001220703125	350.7200012207031	355.5799865722656	352.88726806640625	1905000
135	2021-02-03	356.2300109863281	357.5299987792969	353.2099914550781	355.2099914550781	352.5200500488281	1759800
136	2021-02-04	356.7099914550781	358.3800048828125	353.8500061035156	355.8500061035156	353.8525390625	3411600
137	2021-02-05	356.54998779296875	356.8500061035156	354.1000061035156	355.1700134277344	353.1763916015625	2165600
138	2021-02-08	356.57000732421875	360.0400085449219	355.57000732421875	359.8299865722656	357.8101806640625	2520700
139	2021-02-09	360.0400085449219	361.6700134277344	358.29998779296875	359.55999755859375	357.54168701171875	2154000
140	2021-02-10	361.0	361.0	355.1199951171875	356.1199951171875	354.12103271484375	2162400
141	2021-02-11	355.7300109863281	356.5	351.3900146484375	352.20001220703125	350.2230529785156	2088400
142	2021-02-12	351.989990234375	352.9800109863281	350.1000061035156	352.75	350.7699279785156	2096600
143	2021-02-16	353.0799865722656	355.3599853515625	352.0400085449219	354.0	352.01287841796875	1829000
144	2021-02-17	353.1099853515625	358.1700134277344	351.9100036621094	358.0400085449219	356.0302429199219	2143000
145	2021-02-18	352.2799987792969	358.20001220703125	352.2799987792969	356.9200134277344	354.9165344238281	1914900
146	2021-02-19	356.69000244140625	357.92999267578125	354.5799865722656	354.7699890136719	352.7785949707031	1839400
147	2021-02-22	352.75	353.2900085449219	348.82000732421875	350.2099914550781	348.2441711425781	2215600
148	2021-02-23	349.79998779296875	351.0	342.0299987792969	342.1499938964844	340.2294006347656	3692600
149	2021-02-24	341.7900085449219	342.5	337.8900146484375	340.70001220703125	338.7875671386719	3305800
150	2021-02-25	340.8500061035156	343.0	333.3500061035156	333.8999938964844	332.0257263183594	3618100
151	2021-02-26	335.510009765625	335.8900146484375	330.94000244140625	331.0	329.14202880859375	3362200
152	2021-03-01	335.2099914550781	336.0	331.3599853515625	331.7699890136719	329.90765380859375	4653200
153	2021-03-02	333.69000244140625	334.69000244140625	328.4200134277344	328.4599914550781	326.61627197265625	4660100
154	2021-03-03	328.1700134277344	328.4200134277344	323.760009765625	323.9200134277344	322.1017761230469	4064200
155	2021-03-04	323.3699951171875	325.6000061035156	315.0400085449219	319.0400085449219	317.2491455078125	5501200
156	2021-03-05	315.3299865722656	318.42999267578125	307.0	317.32000732421875	315.5388488769531	8102800
157	2021-03-08	318.9100036621094	322.3299865722656	310.9200134277344	311.4200134277344	309.67193603515625	4873500
158	2021-03-09	313.760009765625	320.2799987792969	312.7099914550781	318.7799987792969	316.9906005859375	5426800
159	2021-03-10	321.1400146484375	327.3900146484375	317.32000732421875	323.8299865722656	322.01226806640625	4523500
160	2021-03-11	330.4100036621094	331.25	326.7200012207031	328.6499938964844	326.8052062988281	4338900
161	2021-03-12	328.1000061035156	331.6300048828125	325.6000061035156	331.1400146484375	329.28125	3182100
162	2021-03-15	333.6000061035156	333.67999267578125	327.32000732421875	330.510009765625	328.6548156738281	3243000
163	2021-03-16	329.6700134277344	330.0299987792969	326.6400146484375	327.25	325.4130554199219	3066700
164	2021-03-17	326.0	330.5	324.1199951171875	329.19000244140625	327.3421630859375	2672400
165	2021-03-18	326.4800109863281	328.1400146484375	322.3800048828125	322.9800109863281	321.1670227050781	2736900
166	2021-03-19	323.6099853515625	329.25	322.3900146484375	328.9100036621094	327.0637512207031	4859300
167	2021-03-22	328.45001220703125	336.1700134277344	328.19000244140625	334.489990234375	332.6124267578125	4064900
168	2021-03-23	333.8900146484375	342.510009765625	333.79998779296875	340.3399963378906	338.4295654296875	3641200
169	2021-03-24	342.2200012207031	342.510009765625	336.8299865722656	338.0400085449219	336.14251708984375	3006400
170	2021-03-25	337.80999755859375	347.7799987792969	337.2699890136719	346.3399963378906	344.3959045410156	4307100
171	2021-03-26	346.2099914550781	352.4599914550781	344.1000061035156	352.0199890136719	350.0440368652344	3061200
172	2021-03-29	351.45001220703125	357.7699890136719	351.010009765625	356.1499938964844	354.1508483886719	3012000
173	2021-03-30	353.5799865722656	354.7699890136719	348.8399963378906	349.75	347.7867431640625	2602400
174	2021-03-31	350.6600036621094	357.45001220703125	349.2300109863281	352.4800109863281	350.5014343261719	2832200
175	2021-04-01	352.5400085449219	357.32000732421875	351.6300048828125	354.94000244140625	352.9476623535156	2938600
176	2021-04-05	357.5	362.6700134277344	356.8399963378906	360.82000732421875	358.7946472167969	2705700
177	2021-04-06	359.79998779296875	362.79998779296875	359.0	360.1199951171875	358.09857177734375	2142000
178	2021-04-07	360.8699951171875	361.4599914550781	357.6099853515625	358.80999755859375	356.7959289550781	1808400
179	2021-04-08	362.79998779296875	366.0199890136719	359.6000061035156	361.2200012207031	359.1924133300781	2839200
180	2021-04-09	360.9100036621094	363.7099914550781	359.6000061035156	363.2099914550781	361.17120361328125	1610800
181	2021-04-12	362.8399963378906	365.25	361.3399963378906	364.80999755859375	362.76220703125	1836600
182	2021-04-13	365.3399963378906	367.29998779296875	364.2699890136719	365.2099914550781	363.15997314453125	1796400
183	2021-04-14	364.8500061035156	364.8500061035156	362.54998779296875	363.1700134277344	361.1314392089844	1509400
184	2021-04-15	364.8800048828125	369.54998779296875	364.2699890136719	368.79998779296875	366.7298278808594	1850100
185	2021-04-16	369.70001220703125	372.79998779296875	368.5799865722656	370.7200012207031	368.6390686035156	2249200
186	2021-04-19	371.0	371.5299987792969	368.20001220703125	369.54998779296875	367.4756164550781	1560000
187	2021-04-20	369.0	375.3599853515625	368.7300109863281	371.7300109863281	369.6434326171875	2330700
188	2021-04-21	371.6099853515625	374.5799865722656	371.4700012207031	374.0899963378906	371.9901123046875	1531800
189	2021-04-22	374.3399963378906	375.44000244140625	370.0299987792969	371.260009765625	369.176025390625	2138000
190	2021-04-23	371.260009765625	374.8500061035156	370.4100036621094	373.2799987792969	371.1846923828125	1404500
191	2021-04-26	373.8999938964844	373.8999938964844	368.2099914550781	368.5199890136719	366.4513854980469	2059700
192	2021-04-27	368.1700134277344	370.9599914550781	365.2900085449219	370.2099914550781	368.1319274902344	1875900
193	2021-04-28	369.54998779296875	370.5	368.17999267578125	369.5899963378906	367.5154113769531	1305600
194	2021-04-29	368.5400085449219	374.7099914550781	368.5299987792969	373.5400085449219	372.2388916015625	1848300
195	2021-04-30	372.9100036621094	374.1600036621094	371.3299865722656	372.0899963378906	370.7939453125	2118900
196	2021-05-03	373.8399963378906	379.6199951171875	372.8900146484375	379.32000732421875	377.998779296875	2685800
197	2021-05-04	379.0299987792969	379.2300109863281	373.75	375.2900085449219	373.9828186035156	2133800
198	2021-05-05	376.3500061035156	377.5199890136719	372.04998779296875	372.5	371.2025146484375	1905300
199	2021-05-06	373.19000244140625	382.94000244140625	373.19000244140625	382.760009765625	381.4267883300781	2641400
200	2021-05-07	382.8299865722656	386.45001220703125	382.20001220703125	384.32000732421875	382.9813537597656	1817100
201	2021-05-10	385.489990234375	387.8900146484375	381.2799987792969	381.4800109863281	380.1512451171875	1998700
202	2021-05-11	379.30999755859375	380.9200134277344	376.0	378.17999267578125	376.86273193359375	1859700
203	2021-05-12	376.0	376.94000244140625	371.1099853515625	372.20001220703125	370.903564453125	2344600
204	2021-05-13	373.0899963378906	381.44000244140625	371.57000732421875	379.5299987792969	378.2080383300781	2023100
205	2021-05-14	382.1400146484375	385.82000732421875	380.1000061035156	384.4200134277344	383.08099365234375	1876100
206	2021-05-17	385.0400085449219	387.04998779296875	382.8999938964844	383.9599914550781	382.6225891113281	1830800
207	2021-05-18	386.45001220703125	389.45001220703125	382.510009765625	382.80999755859375	381.4765930175781	1698200
208	2021-05-19	377.1499938964844	381.7300109863281	376.1300048828125	379.6600036621094	378.33758544921875	1725000
209	2021-05-20	379.17999267578125	384.5199890136719	378.2799987792969	383.5799865722656	382.2439270019531	1427300
210	2021-05-21	385.04998779296875	385.3500061035156	380.42999267578125	380.7200012207031	379.3938903808594	1706600
211	2021-05-24	384.3399963378906	385.760009765625	381.8900146484375	383.45001220703125	382.1143798828125	1657000
212	2021-05-25	383.6199951171875	385.739990234375	382.0299987792969	385.3800048828125	384.03765869140625	1379700
213	2021-05-26	385.8599853515625	387.75	385.0199890136719	385.6199951171875	384.27679443359375	1648000
214	2021-05-27	385.1300048828125	387.7699890136719	383.5	387.5	386.1502685546875	4452000
215	2021-05-28	384.1499938964844	385.30999755859375	377.0299987792969	378.2699890136719	376.952392578125	4681200
216	2021-06-01	379.92999267578125	380.20001220703125	375.5	378.2300109863281	376.9125671386719	2117800
217	2021-06-02	378.3800048828125	381.9200134277344	377.7099914550781	380.5899963378906	379.26434326171875	1881000
218	2021-06-03	379.6400146484375	384.19000244140625	378.8599853515625	383.8699951171875	382.53289794921875	1780300
219	2021-06-04	384.19000244140625	387.760009765625	383.7099914550781	387.5199890136719	386.1701965332031	1765900
220	2021-06-07	385.4700012207031	386.45001220703125	378.57000732421875	380.3999938964844	379.0749816894531	2515800
221	2021-06-08	380.4100036621094	381.2099914550781	377.69000244140625	379.70001220703125	378.37744140625	1553800
222	2021-06-09	380.2099914550781	381.7799987792969	379.1300048828125	379.9599914550781	378.6365051269531	1398900
223	2021-06-10	380.2699890136719	383.3599853515625	379.489990234375	383.010009765625	381.6759033203125	1404000
224	2021-06-11	383.8599853515625	383.8599853515625	380.5299987792969	381.8299865722656	380.5	1404200
225	2021-06-14	380.7900085449219	383.9800109863281	379.0799865722656	383.760009765625	382.42327880859375	1652600
226	2021-06-15	383.760009765625	384.5	381.55999755859375	383.9100036621094	382.57275390625	1252000
227	2021-06-16	384.3999938964844	386.44000244140625	377.1199951171875	379.4100036621094	378.08843994140625	1801700
228	2021-06-17	380.3800048828125	386.4700012207031	379.2099914550781	384.75	383.40985107421875	1686500
229	2021-06-18	384.75	384.9100036621094	380.29998779296875	380.8800048828125	379.5533142089844	3415700
230	2021-06-21	382.25	387.6499938964844	380.55999755859375	386.79998779296875	385.45269775390625	1631600
231	2021-06-22	387.0199890136719	392.5	386.55999755859375	392.17999267578125	390.8139343261719	1934800
232	2021-06-23	393.0	393.44000244140625	390.5899963378906	391.9700012207031	390.60467529296875	1538000
233	2021-06-24	393.4200134277344	395.5	391.79998779296875	392.07000732421875	390.704345703125	1487300
234	2021-06-25	392.9700012207031	394.54998779296875	391.25	394.510009765625	393.1358337402344	2056100
235	2021-06-28	395.0	397.4200134277344	393.1300048828125	396.5400085449219	395.1587829589844	1645500
236	2021-06-29	396.29998779296875	399.44000244140625	395.4700012207031	398.7900085449219	397.40093994140625	1523600
237	2021-06-30	397.9700012207031	400.4700012207031	395.0	395.6700134277344	394.29180908203125	2031700
238	2021-07-01	396.29998779296875	397.69000244140625	393.8800048828125	394.5299987792969	393.15576171875	1523400
239	2021-07-02	396.2099914550781	400.7699890136719	396.1099853515625	398.94000244140625	397.5504150390625	1676600
240	2021-07-06	399.8399963378906	401.3999938964844	397.1099853515625	398.8599853515625	397.470703125	2113100
241	2021-07-07	399.20001220703125	406.1199951171875	399.20001220703125	404.67999267578125	403.2704162597656	2308600
242	2021-07-08	403.5	408.6400146484375	403.1600036621094	407.1499938964844	405.7318115234375	2235500
243	2021-07-09	408.54998779296875	414.0	407.5899963378906	412.3699951171875	410.9336242675781	2304200
244	2021-07-12	414.0400085449219	414.3500061035156	404.5299987792969	407.8800048828125	406.45928955078125	2491300
245	2021-07-13	404.70001220703125	409.2900085449219	404.70001220703125	407.05999755859375	405.6421203613281	1540300
246	2021-07-14	408.5799865722656	410.4700012207031	407.260009765625	409.95001220703125	408.5220947265625	1265800
247	2021-07-15	410.4599914550781	412.20001220703125	407.8800048828125	411.82000732421875	410.38555908203125	1894100
248	2021-07-16	412.1199951171875	413.4200134277344	409.7699890136719	410.3699951171875	408.9405822753906	1413900
249	2021-07-19	410.05999755859375	415.32000732421875	410.04998779296875	414.1499938964844	412.7074279785156	2293100
250	2021-07-20	414.0	418.07000732421875	412.8500061035156	416.239990234375	414.7901306152344	2045400
251	2021-07-21	417.1099853515625	417.1099853515625	412.2200012207031	415.010009765625	413.564453125	1480000
252	2021-07-22	416.0	418.6000061035156	413.54998779296875	417.5400085449219	416.08563232421875	1339200
253	2021-07-23	418.2900085449219	423.989990234375	417.04998779296875	423.42999267578125	421.9551086425781	1344500
254	2021-07-26	423.3999938964844	424.5	420.3500061035156	423.2300109863281	421.7558288574219	1220000
255	2021-07-27	424.0	424.55999755859375	421.6000061035156	424.3399963378906	422.8619079589844	1666500
256	2021-07-28	423.2699890136719	424.8599853515625	420.5400085449219	422.2200012207031	420.7492980957031	1362700
257	2021-07-29	421.67999267578125	425.8500061035156	420.3599853515625	425.2799987792969	424.5931091308594	1434200
258	2021-07-30	425.9800109863281	431.5	425.94000244140625	429.7200012207031	429.02593994140625	2283900
259	2021-08-02	430.6199951171875	430.7099914550781	425.4800109863281	428.9200134277344	428.22723388671875	1366900
260	2021-08-03	429.9200134277344	436.79998779296875	429.1199951171875	435.07000732421875	434.3673095703125	1448100
261	2021-08-04	436.0	437.989990234375	432.8900146484375	435.0400085449219	434.33734130859375	1280500
262	2021-08-05	437.75	443.5	436.7300109863281	443.19000244140625	442.47418212890625	1742600
263	2021-08-06	442.7300109863281	443.4599914550781	438.8999938964844	439.6300048828125	438.919921875	1789200
264	2021-08-09	440.6499938964844	442.7799987792969	439.30999755859375	440.4700012207031	439.7585754394531	1472500
265	2021-08-10	440.6600036621094	443.79998779296875	440.6600036621094	443.0299987792969	442.3144226074219	1893700
266	2021-08-11	445.5	448.0	441.79998779296875	444.29998779296875	443.5823669433594	2267500
267	2021-08-12	443.0	446.6300048828125	442.25	445.3599853515625	444.6406555175781	1230700
268	2021-08-13	445.7799987792969	448.3599853515625	444.5400085449219	447.82000732421875	447.0967102050781	1308500
269	2021-08-16	447.9100036621094	453.19000244140625	447.04998779296875	452.8599853515625	452.1285400390625	1515600
270	2021-08-17	452.8599853515625	453.7799987792969	449.70001220703125	452.3399963378906	451.6094055175781	1936700
271	2021-08-18	450.9599914550781	455.239990234375	445.8999938964844	446.2099914550781	445.4892883300781	2030100
272	2021-08-19	442.95001220703125	455.5	441.30999755859375	454.260009765625	453.52630615234375	1953700
273	2021-08-20	455.489990234375	460.6199951171875	453.6600036621094	458.989990234375	458.2486572265625	1909800
274	2021-08-23	457.2699890136719	459.05999755859375	454.5899963378906	454.92999267578125	454.1951904296875	1835900
275	2021-08-24	455.25	455.3900146484375	450.29998779296875	451.7900085449219	451.060302734375	1541700
276	2021-08-25	450.8299865722656	452.82000732421875	447.32000732421875	451.2300109863281	450.5011901855469	1520600
277	2021-08-26	451.2300109863281	452.4800109863281	446.70001220703125	449.30999755859375	448.58428955078125	1418600
278	2021-08-27	449.30999755859375	451.6199951171875	446.79998779296875	450.3399963378906	449.61260986328125	1310200
279	2021-08-30	451.0400085449219	456.5899963378906	450.44000244140625	455.92999267578125	455.193603515625	1219800
280	2021-08-31	456.1400146484375	456.8800048828125	452.44000244140625	455.489990234375	454.7543029785156	1699000
281	2021-09-01	455.4800109863281	456.67999267578125	451.8500061035156	456.5199890136719	455.7826232910156	1325400
282	2021-09-02	459.4200134277344	461.44000244140625	458.3900146484375	460.9700012207031	460.2254638671875	1455000
283	2021-09-03	459.0	463.6000061035156	459.0	462.54998779296875	461.8028869628906	1302400
284	2021-09-07	462.5	463.20001220703125	457.6300048828125	459.6000061035156	458.857666015625	1463400
285	2021-09-08	459.1099853515625	465.8299865722656	458.0799865722656	465.70001220703125	464.94781494140625	1372000
286	2021-09-09	467.3399963378906	469.7699890136719	465.239990234375	465.94000244140625	465.18743896484375	1398700
287	2021-09-10	467.1700134277344	468.3999938964844	463.20001220703125	465.1600036621094	464.40869140625	1323600
288	2021-09-13	467.05999755859375	468.239990234375	458.20001220703125	459.6600036621094	458.9175720214844	1679500
289	2021-09-14	460.95001220703125	462.20001220703125	457.4200134277344	458.4100036621094	457.6695861816406	1383900
290	2021-09-15	458.239990234375	462.25	456.1400146484375	460.7300109863281	459.9858703613281	1770300
291	2021-09-16	460.7900085449219	463.7699890136719	456.57000732421875	463.30999755859375	462.5616760253906	1577500
292	2021-09-17	461.6199951171875	462.82000732421875	457.0199890136719	459.510009765625	458.767822265625	3411400
293	2021-09-20	456.6300048828125	460.95001220703125	446.6199951171875	451.1400146484375	450.4113464355469	2602000
294	2021-09-21	451.1400146484375	456.8399963378906	450.1600036621094	452.1099853515625	451.3797607421875	1531300
295	2021-09-22	454.70001220703125	455.3500061035156	449.8399963378906	452.3299865722656	451.5993957519531	1380800
296	2021-09-23	452.29998779296875	455.54998779296875	451.1000061035156	452.7799987792969	452.0486755371094	2061200
297	2021-09-24	455.9800109863281	468.7200012207031	455.0	467.75	466.9945068359375	3353800
298	2021-09-27	465.54998779296875	470.489990234375	457.239990234375	460.55999755859375	459.8161315917969	2526000
299	2021-09-28	457.1400146484375	457.5	445.6700134277344	447.3500061035156	446.6274719238281	2632700
300	2021-09-29	449.8699951171875	456.0	448.8999938964844	451.7900085449219	451.060302734375	1922000
301	2021-09-30	453.6199951171875	455.3599853515625	449.29998779296875	449.3500061035156	448.6242370605469	1836400
302	2021-10-01	449.7300109863281	451.0799865722656	440.760009765625	448.3299865722656	447.6058654785156	1860700
303	2021-10-04	448.3399963378906	449.3500061035156	436.1700134277344	440.1400146484375	439.4291076660156	2264000
304	2021-10-05	439.5799865722656	449.1099853515625	439.25	446.239990234375	445.51922607421875	1808700
305	2021-10-06	443.92999267578125	449.7799987792969	442.3800048828125	449.3399963378906	448.6142272949219	1334600
306	2021-10-07	456.4700012207031	459.5899963378906	452.07000732421875	452.8699951171875	452.1385498046875	1966200
307	2021-10-08	455.44000244140625	455.75	450.0	451.8500061035156	451.12017822265625	1542500
308	2021-10-11	450.0400085449219	453.69000244140625	449.5400085449219	449.70001220703125	448.9736633300781	1011700
309	2021-10-12	450.1499938964844	452.8500061035156	445.75	446.8699951171875	446.1482238769531	1380900
310	2021-10-13	448.5400085449219	450.510009765625	444.07000732421875	445.29998779296875	444.58074951171875	1621500
311	2021-10-14	447.1099853515625	451.70001220703125	446.5	450.6600036621094	449.9320983886719	1480400
312	2021-10-15	453.8900146484375	453.94000244140625	449.17999267578125	452.3900146484375	451.6593322753906	1493500
313	2021-10-18	449.6099853515625	462.3500061035156	448.5	461.95001220703125	461.2038879394531	2141300
314	2021-10-19	463.0	467.1600036621094	460.30999755859375	467.0799865722656	466.3255615234375	1365300
315	2021-10-20	468.5199890136719	472.5	467.8399963378906	469.7699890136719	469.01123046875	1352900
316	2021-10-21	469.7699890136719	477.6499938964844	469.0799865722656	477.2300109863281	476.4591979980469	1423300
317	2021-10-22	478.989990234375	485.0299987792969	478.57000732421875	481.989990234375	481.21148681640625	1710300
318	2021-10-25	481.989990234375	492.2099914550781	479.5	490.1000061035156	489.30841064453125	1903400
319	2021-10-26	482.1300048828125	488.25	481.2300109863281	485.5299987792969	484.74578857421875	2378600
320	2021-10-27	483.8500061035156	491.5	483.55999755859375	489.1099853515625	488.3199768066406	1741800
321	2021-10-28	486.9599914550781	491.8299865722656	486.4800109863281	490.5299987792969	490.5299987792969	1362400
322	2021-10-29	486.7799987792969	494.1700134277344	486.6600036621094	491.5400085449219	491.5400085449219	2471100
323	2021-11-01	494.1499938964844	494.8900146484375	487.20001220703125	491.8699951171875	491.8699951171875	1548700
324	2021-11-02	494.739990234375	499.489990234375	492.7200012207031	496.989990234375	496.989990234375	2012200
325	2021-11-03	501.3399963378906	502.9599914550781	495.75	502.3299865722656	502.3299865722656	1856000
326	2021-11-04	507.010009765625	520.2100219726562	506.010009765625	515.6199951171875	515.6199951171875	2615000
327	2021-11-05	514.77001953125	517.9000244140625	508.6300048828125	513.1199951171875	513.1199951171875	2071300
328	2021-11-08	513.4099731445312	513.4099731445312	500.20001220703125	503.80999755859375	503.80999755859375	2834800
329	2021-11-09	505.1199951171875	509.1000061035156	504.05999755859375	508.7099914550781	508.7099914550781	1881800
330	2021-11-10	508.260009765625	510.3599853515625	503.7699890136719	505.510009765625	505.510009765625	1226600
331	2021-11-11	506.20001220703125	512.5	504.0400085449219	512.1799926757812	512.1799926757812	1227300
332	2021-11-12	514.25	519.6599731445312	513.22998046875	517.1699829101562	517.1699829101562	1779500
333	2021-11-15	518.489990234375	523.0999755859375	518.010009765625	519.8900146484375	519.8900146484375	1392300
334	2021-11-16	519.8400268554688	528.2999877929688	517.4099731445312	526.719970703125	526.719970703125	1690700
335	2021-11-17	527.5	530.739990234375	524.510009765625	526.2899780273438	526.2899780273438	1609400
336	2021-11-18	528.1599731445312	530.7999877929688	522.489990234375	529.3699951171875	529.3699951171875	1664200
337	2021-11-19	534.0800170898438	535.280029296875	528.010009765625	533.7899780273438	533.7899780273438	1909800
338	2021-11-22	533.3200073242188	545.4199829101562	532.3200073242188	539.6500244140625	539.6500244140625	2190500
339	2021-11-23	537.9600219726562	545.8200073242188	533.77001953125	545.260009765625	545.260009765625	2147000
340	2021-11-24	545.5399780273438	550.8300170898438	543.3200073242188	549.72998046875	549.72998046875	2316400
341	2021-11-26	549.5499877929688	554.5499877929688	544.3099975585938	546.1300048828125	546.1300048828125	1844800
342	2021-11-29	546.1300048828125	560.780029296875	542.4099731445312	554.8800048828125	554.8800048828125	2919100
343	2021-11-30	551.0	557.1699829101562	535.8900146484375	539.3800048828125	539.3800048828125	4244200
344	2021-12-01	543.0999755859375	548.25	529.4000244140625	529.8400268554688	529.8400268554688	2877100
345	2021-12-02	518.510009765625	530.9099731445312	514.0399780273438	525.510009765625	525.510009765625	3277500
346	2021-12-03	529.989990234375	537.5	524.77001953125	528.9299926757812	528.9299926757812	2982300