Volt/voltron/data/DE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	177.11000061035156	177.77000427246094	174.80999755859375	175.35000610351562	172.8612823486328	910800
3	2020-07-27	174.69000244140625	176.69000244140625	172.91000366210938	176.0	173.50205993652344	887100
4	2020-07-28	174.89999389648438	177.13999938964844	174.64999389648438	175.7899932861328	173.29502868652344	850000
5	2020-07-29	176.7100067138672	180.75999450683594	176.00999450683594	180.25	177.69174194335938	1886900
6	2020-07-30	178.2100067138672	179.25	176.27999877929688	178.0399932861328	175.51309204101562	1235700
7	2020-07-31	176.80999755859375	176.9199981689453	173.36000061035156	176.30999755859375	173.80764770507812	1409600
8	2020-08-03	177.3800048828125	178.8699951171875	175.8300018310547	177.6199951171875	175.0990447998047	840600
9	2020-08-04	176.9199981689453	178.8800048828125	176.6300048828125	178.11000061035156	175.58209228515625	672800
10	2020-08-05	180.0	183.58999633789062	179.9499969482422	182.82000732421875	180.22528076171875	1366100
11	2020-08-06	182.0	183.24000549316406	180.25	181.25999450683594	178.68739318847656	968100
12	2020-08-07	181.41000366210938	183.7100067138672	179.86000061035156	183.5	180.89559936523438	1254600
13	2020-08-10	185.0	191.35000610351562	184.39999389648438	189.91000366210938	187.21463012695312	2631100
14	2020-08-11	192.3000030517578	195.85000610351562	192.2100067138672	193.22000122070312	190.47764587402344	1909900
15	2020-08-12	191.2899932861328	192.82000732421875	189.58999633789062	192.30999755859375	189.58056640625	1629000
16	2020-08-13	188.5500030517578	191.1699981689453	188.4499969482422	189.5	186.81044006347656	1324700
17	2020-08-14	189.22000122070312	193.2100067138672	188.42999267578125	191.1300048828125	188.4173126220703	900600
18	2020-08-17	193.25	194.24000549316406	191.1999969482422	192.99000549316406	190.2509307861328	1025900
19	2020-08-18	193.80999755859375	194.82000732421875	191.89999389648438	192.1300048828125	189.4031219482422	1120900
20	2020-08-19	193.0	194.60000610351562	191.94000244140625	191.99000549316406	189.26510620117188	1512700
21	2020-08-20	190.2100067138672	192.0500030517578	189.3800048828125	191.10000610351562	188.38772583007812	1558700
22	2020-08-21	196.75999450683594	202.9499969482422	196.0	199.5	196.66851806640625	6446300
23	2020-08-24	204.3699951171875	206.47999572753906	202.66000366210938	205.39999389648438	202.4847869873047	3177900
24	2020-08-25	206.0	209.39999389648438	205.35000610351562	205.60000610351562	202.6819610595703	2706800
25	2020-08-26	206.58999633789062	212.2899932861328	204.75999450683594	211.00999450683594	208.01515197753906	2039900
26	2020-08-27	211.16000366210938	212.4499969482422	208.82000732421875	209.8300018310547	206.85189819335938	1875400
27	2020-08-28	210.3300018310547	210.8000030517578	208.75	209.89999389648438	206.9208984375	1261400
28	2020-08-31	210.0	211.42999267578125	207.77000427246094	210.05999755859375	207.07862854003906	1944500
29	2020-09-01	208.52000427246094	217.72000122070312	208.27000427246094	217.69000244140625	214.600341796875	1873400
30	2020-09-02	218.24000549316406	219.7100067138672	215.6699981689453	217.11000061035156	214.028564453125	1983000
31	2020-09-03	217.27000427246094	218.72999572753906	209.07000732421875	210.80999755859375	207.81797790527344	1975200
32	2020-09-04	213.19000244140625	214.0	208.17999267578125	211.33999633789062	208.3404541015625	1662300
33	2020-09-08	209.86000061035156	213.24000549316406	207.97000122070312	210.24000549316406	207.25608825683594	1918500
34	2020-09-09	210.86000061035156	217.3000030517578	210.86000061035156	215.52000427246094	212.46115112304688	1569200
35	2020-09-10	215.9199981689453	218.22999572753906	213.61000061035156	215.11000061035156	212.0569610595703	1840300
36	2020-09-11	214.1300048828125	218.50999450683594	213.0	215.9600067138672	212.8948974609375	1902400
37	2020-09-14	217.89999389648438	219.1199951171875	216.6999969482422	218.3300018310547	215.23126220703125	1249300
38	2020-09-15	219.80999755859375	220.9600067138672	215.19000244140625	215.77000427246094	212.70761108398438	1740200
39	2020-09-16	217.16000366210938	218.9199981689453	214.86000061035156	215.39999389648438	212.34283447265625	1572700
40	2020-09-17	213.8000030517578	221.60000610351562	212.00999450683594	219.94000244140625	216.8184051513672	2094000
41	2020-09-18	219.47000122070312	225.3800048828125	219.4499969482422	221.97000122070312	218.81961059570312	3063600
42	2020-09-21	216.25	217.4499969482422	210.17999267578125	214.2100067138672	211.16973876953125	2134000
43	2020-09-22	215.08999633789062	219.05999755859375	214.52999877929688	217.5800018310547	214.49192810058594	1622400
44	2020-09-23	217.5800018310547	220.6699981689453	214.3800048828125	214.5500030517578	211.50491333007812	1683500
45	2020-09-24	213.6999969482422	219.3800048828125	211.3800048828125	216.52000427246094	213.44696044921875	1025900
46	2020-09-25	214.9499969482422	220.92999267578125	214.8300018310547	219.25	216.13821411132812	1225400
47	2020-09-28	222.05999755859375	224.36000061035156	221.5	221.89999389648438	218.75059509277344	1191500
48	2020-09-29	221.64999389648438	222.38999938964844	218.07000732421875	220.17999267578125	217.80096435546875	892800
49	2020-09-30	221.3800048828125	226.05999755859375	220.24000549316406	221.6300048828125	219.23529052734375	1883900
50	2020-10-01	223.5	223.77999877929688	218.57000732421875	219.0399932861328	216.6732635498047	1383800
51	2020-10-02	215.25	226.52000427246094	215.02000427246094	224.7899932861328	222.36114501953125	1403600
52	2020-10-05	227.25999450683594	231.1199951171875	224.85000610351562	226.9600067138672	224.50772094726562	2071500
53	2020-10-06	227.27000427246094	230.63999938964844	226.00999450683594	226.1199951171875	223.67678833007812	1385800
54	2020-10-07	229.27000427246094	232.52999877929688	228.11000061035156	230.57000732421875	228.0786895751953	1029200
55	2020-10-08	230.99000549316406	234.80999755859375	230.7100067138672	234.24000549316406	231.7090606689453	1148300
56	2020-10-09	235.02000427246094	237.00999450683594	233.5800018310547	234.80999755859375	232.27288818359375	1091500
57	2020-10-12	237.13999938964844	237.61000061035156	235.07000732421875	236.52000427246094	233.96441650390625	1234800
58	2020-10-13	236.13999938964844	237.5800018310547	234.49000549316406	237.22000122070312	234.65684509277344	1311300
59	2020-10-14	237.38999938964844	240.66000366210938	237.08999633789062	238.47000122070312	235.89334106445312	1062500
60	2020-10-15	234.66000366210938	239.35000610351562	234.3699951171875	238.24000549316406	235.66583251953125	1225200
61	2020-10-16	240.0	243.39999389648438	239.7100067138672	240.05999755859375	237.46615600585938	1652600
62	2020-10-19	240.25	242.89999389648438	237.11000061035156	238.1699981689453	235.59658813476562	905500
63	2020-10-20	239.8000030517578	242.0399932861328	237.75999450683594	238.8699951171875	236.28900146484375	968100
64	2020-10-21	239.52000427246094	241.9199981689453	236.05999755859375	236.39999389648438	233.84571838378906	1506500
65	2020-10-22	236.05999755859375	238.0	234.8800048828125	236.8800048828125	234.32052612304688	1246400
66	2020-10-23	237.1199951171875	240.0	237.1199951171875	239.52999877929688	236.94187927246094	820500
67	2020-10-26	237.10000610351562	237.49000549316406	231.75	234.25	231.71893310546875	1010500
68	2020-10-27	234.1999969482422	234.58999633789062	228.0	228.50999450683594	226.0409393310547	1395700
69	2020-10-28	225.0	227.5	222.50999450683594	223.3699951171875	220.95648193359375	1375200
70	2020-10-29	222.07000732421875	229.80999755859375	221.72999572753906	228.02000427246094	225.55625915527344	1190700
71	2020-10-30	227.6300048828125	228.58999633789062	222.61000061035156	225.91000366210938	223.46905517578125	1306200
72	2020-11-02	228.49000549316406	232.24000549316406	227.5	231.6999969482422	229.1964874267578	1435900
73	2020-11-03	235.61000061035156	241.6199951171875	234.4199981689453	239.9600067138672	237.36724853515625	1571800
74	2020-11-04	237.39999389648438	240.0	233.1999969482422	233.3000030517578	230.7792205810547	1992600
75	2020-11-05	237.82000732421875	247.08999633789062	237.3300018310547	246.02000427246094	243.3617706298828	2031800
76	2020-11-06	246.5800018310547	250.3699951171875	246.11000061035156	247.63999938964844	244.96424865722656	1481600
77	2020-11-09	260.5899963378906	265.8699951171875	248.35000610351562	248.8699951171875	246.1809844970703	2219500
78	2020-11-10	249.49000549316406	256.8999938964844	249.49000549316406	253.97000122070312	251.22586059570312	1852800
79	2020-11-11	253.9600067138672	254.27000427246094	245.9600067138672	249.35000610351562	246.65579223632812	1659000
80	2020-11-12	250.85000610351562	252.1999969482422	246.8699951171875	248.00999450683594	245.3302459716797	1275700
81	2020-11-13	250.82000732421875	252.58999633789062	249.0800018310547	251.7899932861328	249.0694122314453	976700
82	2020-11-16	255.0	260.3399963378906	253.61000061035156	259.1000061035156	256.3004455566406	1927500
83	2020-11-17	256.5	259.7200012207031	253.5	258.2099914550781	255.42001342773438	1411100
84	2020-11-18	258.44000244140625	260.6000061035156	257.25	257.3299865722656	254.54953002929688	1618400
85	2020-11-19	257.2900085449219	259.5299987792969	255.0	255.58999633789062	252.82833862304688	1700400
86	2020-11-20	256.6400146484375	259.6600036621094	255.5	258.55999755859375	255.7662353515625	1614900
87	2020-11-23	260.70001220703125	262.760009765625	260.1600036621094	261.1099853515625	258.2886962890625	2094900
88	2020-11-24	263.6499938964844	264.1700134277344	260.010009765625	261.510009765625	258.6844177246094	2345300
89	2020-11-25	263.010009765625	265.8699951171875	254.50999450683594	256.42999267578125	253.65927124023438	3037900
90	2020-11-27	258.6199951171875	262.20001220703125	258.1499938964844	261.95001220703125	259.1196594238281	1072200
91	2020-11-30	262.94000244140625	264.2300109863281	258.1099853515625	261.6199951171875	258.793212890625	2342200
92	2020-12-01	263.2200012207031	265.3500061035156	255.1199951171875	255.1300048828125	252.37332153320312	2086400
93	2020-12-02	255.1300048828125	260.44000244140625	254.38999938964844	259.0	256.2015075683594	2773200
94	2020-12-03	258.489990234375	259.80999755859375	251.92999267578125	252.67999267578125	249.94979858398438	2079900
95	2020-12-04	253.86000061035156	255.75	252.7899932861328	253.38999938964844	250.65211486816406	1655000
96	2020-12-07	253.1300048828125	253.5	250.5399932861328	252.00999450683594	249.28704833984375	1598400
97	2020-12-08	253.1199951171875	254.83999633789062	251.27000427246094	252.60000610351562	249.87066650390625	1303600
98	2020-12-09	252.5	255.5	251.60000610351562	254.8300018310547	252.07656860351562	1373800
99	2020-12-10	253.58999633789062	254.24000549316406	250.6199951171875	253.4499969482422	250.7114715576172	1158900
100	2020-12-11	251.44000244140625	256.0	250.82000732421875	255.77000427246094	253.0064239501953	1403600
101	2020-12-14	258.0	258.75	252.50999450683594	252.72000122070312	249.98936462402344	972900
102	2020-12-15	256.3299865722656	264.1099853515625	255.97999572753906	261.989990234375	259.1591796875	2051100
103	2020-12-16	261.8399963378906	262.3800048828125	259.6400146484375	261.1199951171875	258.298583984375	1210700
104	2020-12-17	263.0299987792969	264.6400146484375	261.5400085449219	264.5299987792969	261.6717529296875	1525000
105	2020-12-18	265.0	271.45001220703125	264.55999755859375	270.70001220703125	267.77508544921875	3274100
106	2020-12-21	265.9200134277344	272.0	265.5799865722656	267.75	264.8569641113281	2147000
107	2020-12-22	267.5799865722656	270.5799865722656	265.2300109863281	269.260009765625	266.35064697265625	1531700
108	2020-12-23	270.67999267578125	271.3800048828125	267.8299865722656	267.94000244140625	265.044921875	938600
109	2020-12-24	267.92999267578125	269.5799865722656	267.32000732421875	269.2099914550781	266.30120849609375	289900
110	2020-12-28	273.42999267578125	273.55999755859375	267.3999938964844	267.5	264.6096496582031	691900
111	2020-12-29	269.1700134277344	269.5400085449219	262.8500061035156	265.3399963378906	262.4729919433594	892800
112	2020-12-30	266.0	268.3599853515625	265.5	266.1499938964844	264.0304870605469	792800
113	2020-12-31	266.760009765625	269.19000244140625	265.45001220703125	269.04998779296875	266.90740966796875	805300
114	2021-01-04	271.80999755859375	273.75	263.8500061035156	267.6400146484375	265.5086669921875	2800000
115	2021-01-05	267.6499938964844	274.760009765625	267.45001220703125	274.2799987792969	272.0957336425781	1829200
116	2021-01-06	275.0	292.8399963378906	274.6499938964844	290.3599853515625	288.0476989746094	2778300
117	2021-01-07	293.760009765625	300.55999755859375	293.489990234375	299.7300109863281	297.3431091308594	2227300
118	2021-01-08	297.54998779296875	300.4800109863281	290.3900146484375	293.9100036621094	291.5694274902344	1781000
119	2021-01-11	289.4800109863281	295.17999267578125	289.0	294.9200134277344	292.5714111328125	1303700
120	2021-01-12	296.1199951171875	303.55999755859375	293.8999938964844	302.0899963378906	299.6842956542969	1952300
121	2021-01-13	301.6300048828125	304.0	300.6099853515625	301.2200012207031	298.8211975097656	1203800
122	2021-01-14	302.8999938964844	306.3500061035156	301.95001220703125	302.8500061035156	300.4382629394531	1370800
123	2021-01-15	300.1600036621094	301.1300048828125	293.010009765625	295.3999938964844	293.04754638671875	1766300
124	2021-01-19	298.25	299.7699890136719	294.3999938964844	294.989990234375	292.6408386230469	1509600
125	2021-01-20	296.8699951171875	302.19000244140625	296.010009765625	300.94000244140625	298.5434875488281	1327500
126	2021-01-21	302.0	306.1499938964844	300.0	305.5	303.0671081542969	1931000
127	2021-01-22	302.8900146484375	306.9599914550781	301.30999755859375	305.1700134277344	302.7397766113281	1429900
128	2021-01-25	303.1400146484375	305.5	296.3800048828125	298.20001220703125	295.8252868652344	1539600
129	2021-01-26	300.94000244140625	302.1600036621094	295.3999938964844	296.010009765625	293.6527099609375	1364200
130	2021-01-27	289.7900085449219	290.6400146484375	278.95001220703125	280.7300109863281	278.494384765625	1769900
131	2021-01-28	287.2799987792969	297.2799987792969	282.739990234375	292.9599914550781	290.6269836425781	1504200
132	2021-01-29	292.1000061035156	292.95001220703125	285.5	288.79998779296875	286.5001220703125	1734300
133	2021-02-01	292.1199951171875	294.0199890136719	289.6499938964844	292.2099914550781	289.8829650878906	1163400
134	2021-02-02	296.2300109863281	304.2200012207031	295.7200012207031	302.5400085449219	300.1307067871094	1637100
135	2021-02-03	302.260009765625	302.3299865722656	299.4599914550781	301.1400146484375	298.74188232421875	1185300
136	2021-02-04	302.8500061035156	309.55999755859375	301.95001220703125	309.2699890136719	306.8070983886719	1459000
137	2021-02-05	312.0199890136719	313.0199890136719	307.010009765625	309.239990234375	306.7773742675781	1228100
138	2021-02-08	312.0	317.19000244140625	312.0	317.0400085449219	314.5152282714844	962300
139	2021-02-09	316.0199890136719	318.2699890136719	313.1700134277344	315.3299865722656	312.81884765625	1066500
140	2021-02-10	317.54998779296875	317.79998779296875	311.3699951171875	313.6400146484375	311.142333984375	1070000
141	2021-02-11	314.69000244140625	315.82000732421875	309.04998779296875	314.4599914550781	311.9557800292969	995400
142	2021-02-12	314.04998779296875	315.7900085449219	312.2799987792969	313.0	310.5074157714844	1721600
143	2021-02-16	316.80999755859375	321.6700134277344	316.07000732421875	317.0899963378906	314.5648193359375	3099600
144	2021-02-17	314.1600036621094	317.5	311.3900146484375	312.0799865722656	309.5947265625	1999600
145	2021-02-18	310.8399963378906	311.4599914550781	298.5400085449219	300.25	297.85894775390625	3110900
146	2021-02-19	320.0	335.2099914550781	315.8699951171875	330.0	327.3720397949219	4870100
147	2021-02-22	329.5	338.54998779296875	328.5199890136719	337.510009765625	334.8222351074219	2312500
148	2021-02-23	331.5199890136719	338.7699890136719	328.0	337.4100036621094	334.7230224609375	2222700
149	2021-02-24	339.42999267578125	346.5899963378906	338.2099914550781	345.6600036621094	342.9073486328125	1941300
150	2021-02-25	345.7099914550781	353.0199890136719	342.30999755859375	348.0299987792969	345.2584533691406	2883000
151	2021-02-26	346.20001220703125	354.4100036621094	344.05999755859375	349.1199951171875	346.3397521972656	2537800
152	2021-03-01	355.05999755859375	363.30999755859375	354.3399963378906	359.510009765625	356.6470642089844	2098800
153	2021-03-02	359.8699951171875	359.8699951171875	349.9700012207031	351.44000244140625	348.64129638671875	1882000
154	2021-03-03	349.94000244140625	351.3699951171875	342.80999755859375	343.05999755859375	340.3280334472656	1929100
155	2021-03-04	340.6700134277344	343.5199890136719	330.7799987792969	337.95001220703125	335.25872802734375	2499400
156	2021-03-05	343.29998779296875	351.8399963378906	334.1400146484375	349.8299865722656	347.0440979003906	1979700
157	2021-03-08	354.42999267578125	359.9100036621094	349.2200012207031	353.70001220703125	350.8833312988281	1764200
158	2021-03-09	354.7200012207031	357.3900146484375	351.8699951171875	352.69000244140625	349.8813171386719	1456800
159	2021-03-10	351.2200012207031	361.69000244140625	351.010009765625	361.2200012207031	358.3433837890625	1403200
160	2021-03-11	365.0	366.82000732421875	360.7799987792969	364.4599914550781	361.5576171875	1675700
161	2021-03-12	363.54998779296875	370.760009765625	363.3399963378906	369.489990234375	366.54754638671875	1941500
162	2021-03-15	369.0899963378906	374.7300109863281	366.05999755859375	374.3699951171875	371.3887023925781	2004400
163	2021-03-16	376.57000732421875	376.57000732421875	371.0	373.5199890136719	370.5454406738281	2047000
164	2021-03-17	376.0799865722656	380.7900085449219	372.2300109863281	379.260009765625	376.23974609375	1753000
165	2021-03-18	381.0	392.4200134277344	379.1300048828125	380.4100036621094	377.3805847167969	2753100
166	2021-03-19	377.5	379.8399963378906	371.9100036621094	372.4800109863281	369.5137634277344	3042100
167	2021-03-22	373.7200012207031	373.7200012207031	368.6600036621094	371.5899963378906	368.63079833984375	1398500
168	2021-03-23	367.2699890136719	371.5299987792969	355.8999938964844	357.489990234375	354.6430969238281	2911200
169	2021-03-24	361.510009765625	368.0	360.80999755859375	360.9100036621094	358.0358581542969	1860600
170	2021-03-25	357.2699890136719	367.7900085449219	353.4599914550781	366.79998779296875	363.8789367675781	1970600
171	2021-03-26	371.0299987792969	372.8999938964844	367.7300109863281	372.2900085449219	369.32525634765625	1586100
172	2021-03-29	370.489990234375	372.489990234375	367.5	367.9700012207031	365.0396423339844	1413400
173	2021-03-30	367.0	375.30999755859375	366.45001220703125	373.9200134277344	371.8517761230469	1278200
174	2021-03-31	374.9700012207031	379.5	368.32000732421875	374.1400146484375	372.0705871582031	2053300
175	2021-04-01	375.6300048828125	376.0	369.2900085449219	372.1199951171875	370.0617370605469	1561900
176	2021-04-05	375.6000061035156	377.94000244140625	373.9100036621094	374.80999755859375	372.7368469238281	1419500
177	2021-04-06	375.7900085449219	381.8399963378906	375.0199890136719	375.6099853515625	373.53240966796875	1309700
178	2021-04-07	375.75	378.8800048828125	372.4100036621094	374.7900085449219	372.71697998046875	1299300
179	2021-04-08	372.2900085449219	374.5299987792969	368.6300048828125	374.07000732421875	372.0009765625	1250700
180	2021-04-09	375.6400146484375	378.0799865722656	372.5199890136719	377.0	374.91473388671875	1224500
181	2021-04-12	377.8299865722656	379.1499938964844	375.79998779296875	378.260009765625	376.16778564453125	1165100
182	2021-04-13	383.5400085449219	384.3999938964844	376.6300048828125	378.6700134277344	376.5755310058594	985100
183	2021-04-14	377.8500061035156	382.9800109863281	377.8500061035156	381.5	379.38983154296875	1077100
184	2021-04-15	384.2799987792969	385.95001220703125	378.67999267578125	382.1400146484375	380.0263366699219	1127000
185	2021-04-16	386.05999755859375	386.05999755859375	380.82000732421875	383.07000732421875	380.951171875	1092000
186	2021-04-19	382.82000732421875	383.67999267578125	378.5400085449219	380.7200012207031	378.6141662597656	1145100
187	2021-04-20	378.3500061035156	380.739990234375	366.6300048828125	370.2699890136719	368.2219543457031	1807400
188	2021-04-21	370.7099914550781	375.8299865722656	367.3500061035156	375.6000061035156	373.5224914550781	1819900
189	2021-04-22	375.8699951171875	377.239990234375	365.6000061035156	368.3599853515625	366.322509765625	1880200
190	2021-04-23	368.8900146484375	377.69000244140625	368.8900146484375	376.2699890136719	374.1887512207031	1301300
191	2021-04-26	377.0199890136719	383.79998779296875	377.0199890136719	380.45001220703125	378.3456726074219	1235700
192	2021-04-27	381.5	383.5	378.5299987792969	382.3599853515625	380.2450866699219	925700
193	2021-04-28	381.17999267578125	384.510009765625	379.54998779296875	379.79998779296875	377.6992492675781	891000
194	2021-04-29	382.8399963378906	382.8399963378906	372.07000732421875	376.3900146484375	374.3081359863281	1104500
195	2021-04-30	372.54998779296875	373.5299987792969	368.6099853515625	370.8500061035156	368.79876708984375	1196700
196	2021-05-03	376.5	377.75	371.8800048828125	373.7699890136719	371.7026062011719	924600
197	2021-05-04	371.8500061035156	381.0	367.8800048828125	379.5799865722656	377.4804382324219	1692300
198	2021-05-05	382.6600036621094	383.3399963378906	375.8500061035156	378.8599853515625	376.7644348144531	1460800
199	2021-05-06	379.8399963378906	391.0	378.6199951171875	389.9100036621094	387.75335693359375	2010900
200	2021-05-07	387.80999755859375	396.8999938964844	384.3299865722656	394.2200012207031	392.03948974609375	1597200
201	2021-05-10	398.0	400.3399963378906	391.2799987792969	391.3999938964844	389.2350769042969	1601300
202	2021-05-11	386.2200012207031	389.17999267578125	377.510009765625	383.20001220703125	381.0804443359375	1588500
203	2021-05-12	384.7799987792969	388.5299987792969	372.4200134277344	373.6300048828125	371.5633850097656	1631600
204	2021-05-13	368.4700012207031	379.8399963378906	366.4700012207031	378.1099853515625	376.0185852050781	1483400
205	2021-05-14	381.80999755859375	386.7099914550781	380.6300048828125	384.0	381.87603759765625	1143600
206	2021-05-17	381.989990234375	385.6499938964844	378.7799987792969	383.54998779296875	381.4284973144531	1170200
207	2021-05-18	385.2300109863281	386.32000732421875	369.69000244140625	369.69000244140625	367.6451721191406	1664800
208	2021-05-19	361.82000732421875	362.17999267578125	351.0199890136719	358.4200134277344	356.4375305175781	2800600
209	2021-05-20	357.94000244140625	359.0	350.5299987792969	355.2200012207031	353.2552185058594	2947000
210	2021-05-21	357.79998779296875	368.3900146484375	352.1700134277344	359.75	357.7601623535156	3614400
211	2021-05-24	361.5400085449219	362.489990234375	356.30999755859375	359.3599853515625	357.372314453125	1914700
212	2021-05-25	361.7799987792969	367.79998779296875	360.3699951171875	360.69000244140625	358.6949462890625	1682300
213	2021-05-26	359.67999267578125	361.25	354.69000244140625	357.739990234375	355.7612609863281	1949800
214	2021-05-27	363.3800048828125	363.5	358.7099914550781	362.2099914550781	360.20654296875	3337100
215	2021-05-28	362.6000061035156	363.5400085449219	357.5799865722656	361.1000061035156	359.1026916503906	1348100
216	2021-06-01	364.4100036621094	369.25	362.0	364.6099853515625	362.59326171875	1483500
217	2021-06-02	364.510009765625	365.30999755859375	355.760009765625	356.7099914550781	354.7369689941406	1882700
218	2021-06-03	355.2300109863281	363.42999267578125	354.55999755859375	358.9100036621094	356.9248046875	1336800
219	2021-06-04	360.2699890136719	361.44000244140625	355.30999755859375	356.6400146484375	354.6673889160156	1279300
220	2021-06-07	357.07000732421875	359.70001220703125	352.95001220703125	355.42999267578125	353.46405029296875	1537000
221	2021-06-08	356.9200134277344	359.4700012207031	352.42999267578125	356.5799865722656	354.607666015625	1521700
222	2021-06-09	355.7699890136719	355.9100036621094	349.2099914550781	349.5299987792969	347.5966796875	2000800
223	2021-06-10	351.8800048828125	354.3999938964844	340.7699890136719	341.44000244140625	339.5514221191406	2232000
224	2021-06-11	345.3800048828125	346.5	338.6199951171875	341.57000732421875	339.68072509765625	2028400
225	2021-06-14	341.0400085449219	342.42999267578125	331.8299865722656	335.5400085449219	333.6840515136719	2775000
226	2021-06-15	336.8900146484375	339.0299987792969	335.760009765625	338.1000061035156	336.22991943359375	1722400
227	2021-06-16	338.1000061035156	340.0	335.1300048828125	336.55999755859375	334.69842529296875	2264600
228	2021-06-17	335.739990234375	336.9100036621094	321.8999938964844	328.3800048828125	326.5636901855469	3387800
229	2021-06-18	324.1099853515625	331.8500061035156	323.45001220703125	328.9700012207031	327.150390625	2930600
230	2021-06-21	332.9700012207031	338.760009765625	332.5400085449219	337.8800048828125	336.0111389160156	2010700
231	2021-06-22	338.7900085449219	342.6499938964844	335.6600036621094	342.1000061035156	340.207763671875	1677400
232	2021-06-23	342.67999267578125	349.1700134277344	341.489990234375	347.75	345.8265380859375	3352700
233	2021-06-24	349.55999755859375	354.739990234375	346.5299987792969	350.6199951171875	348.6806335449219	2140200
234	2021-06-25	354.0899963378906	355.8900146484375	347.1400146484375	349.989990234375	348.0541076660156	6604800
235	2021-06-28	350.3800048828125	350.95001220703125	345.1000061035156	349.8900146484375	347.9547119140625	1304200
236	2021-06-29	350.79998779296875	352.70001220703125	348.0899963378906	348.92999267578125	347.8948669433594	1213400
237	2021-06-30	348.1700134277344	353.3900146484375	348.1700134277344	352.7099914550781	351.66363525390625	1643600
238	2021-07-01	355.6600036621094	356.19000244140625	351.9200134277344	354.2900085449219	353.2389831542969	1467900
239	2021-07-02	354.57000732421875	355.9100036621094	351.2099914550781	352.5	351.45428466796875	1131800
240	2021-07-06	352.5	353.0	344.260009765625	349.45001220703125	348.413330078125	1924000
241	2021-07-07	348.3800048828125	352.55999755859375	348.2200012207031	351.8800048828125	350.83612060546875	1309100
242	2021-07-08	345.0	347.3500061035156	339.5	343.5799865722656	342.56072998046875	1621000
243	2021-07-09	349.20001220703125	350.7200012207031	347.54998779296875	349.4800109863281	348.4432373046875	1325400
244	2021-07-12	347.7300109863281	354.75	345.80999755859375	354.2799987792969	353.22900390625	1608000
245	2021-07-13	356.0	356.0	350.5799865722656	350.7699890136719	349.7294006347656	950100
246	2021-07-14	353.3900146484375	353.45001220703125	344.5299987792969	345.57000732421875	344.5448303222656	1409400
247	2021-07-15	342.8999938964844	347.7200012207031	342.30999755859375	346.1000061035156	345.0732727050781	1516200
248	2021-07-16	347.6199951171875	348.4599914550781	342.0	342.489990234375	341.4739685058594	1153900
249	2021-07-19	335.0	337.3399963378906	328.92999267578125	334.95001220703125	333.95635986328125	1848600
250	2021-07-20	337.44000244140625	349.2900085449219	335.0	348.0299987792969	346.9975280761719	2053900
251	2021-07-21	352.0	354.6000061035156	350.9100036621094	353.0	351.9527893066406	1478900
252	2021-07-22	352.5899963378906	354.25	351.0899963378906	351.3299865722656	350.2877502441406	810600
253	2021-07-23	352.29998779296875	355.6700134277344	351.54998779296875	354.70001220703125	353.64776611328125	796800
254	2021-07-26	355.6400146484375	356.8900146484375	351.05999755859375	355.4599914550781	354.4054870605469	865500
255	2021-07-27	352.3999938964844	357.6499938964844	350.5400085449219	353.5199890136719	352.47125244140625	986900
256	2021-07-28	354.30999755859375	356.8800048828125	351.1099853515625	353.55999755859375	352.5111389160156	1250400
257	2021-07-29	358.5299987792969	362.1099853515625	356.1400146484375	359.79998779296875	358.73260498046875	1392600
258	2021-07-30	359.7099914550781	361.80999755859375	357.1300048828125	361.5899963378906	360.5173034667969	1053900
259	2021-08-02	363.8999938964844	367.4100036621094	355.25	355.95001220703125	354.89404296875	1148300
260	2021-08-03	357.5799865722656	366.8500061035156	354.3599853515625	365.8599853515625	364.7746276855469	991500
261	2021-08-04	364.3299865722656	366.6000061035156	360.54998779296875	360.6700134277344	359.6000671386719	825500
262	2021-08-05	363.8500061035156	365.0	361.3299865722656	364.32000732421875	363.2392272949219	794400
263	2021-08-06	367.0	368.69000244140625	365.57000732421875	366.8800048828125	365.7916259765625	665400
264	2021-08-09	364.9100036621094	370.9200134277344	363.2699890136719	369.32000732421875	368.2243957519531	923300
265	2021-08-10	371.0	377.4200134277344	369.5199890136719	376.6199951171875	375.5027160644531	1184000
266	2021-08-11	377.3999938964844	386.30999755859375	375.4599914550781	386.0799865722656	384.9346618652344	1651500
267	2021-08-12	386.07000732421875	388.5199890136719	383.67999267578125	385.6199951171875	384.47601318359375	1314000
268	2021-08-13	386.1499938964844	387.239990234375	382.6400146484375	384.0	382.86083984375	814300
269	2021-08-16	381.0	383.3500061035156	378.6099853515625	383.0299987792969	381.8937072753906	910400
270	2021-08-17	381.5	382.6099853515625	374.1099853515625	376.3299865722656	375.21356201171875	1206300
271	2021-08-18	374.25	376.010009765625	371.4200134277344	371.6099853515625	370.507568359375	1374500
272	2021-08-19	368.55999755859375	368.55999755859375	354.8800048828125	358.9800109863281	357.9150695800781	2281000
273	2021-08-20	363.0	367.1700134277344	344.760009765625	351.42999267578125	350.387451171875	3497000
274	2021-08-23	354.1499938964844	363.239990234375	352.25	362.79998779296875	361.7237243652344	1946800
275	2021-08-24	365.0	373.0	364.989990234375	367.9800109863281	366.88836669921875	1638700
276	2021-08-25	369.0	379.30999755859375	367.7699890136719	376.3699951171875	375.2534484863281	1657500
277	2021-08-26	375.2900085449219	382.9700012207031	375.07000732421875	379.80999755859375	378.6832580566406	1490400
278	2021-08-27	380.0799865722656	382.8900146484375	378.1099853515625	379.489990234375	378.36419677734375	1115600
279	2021-08-30	381.0	383.6400146484375	376.75	381.0	379.8697204589844	1378500
280	2021-08-31	381.0	381.5	373.79998779296875	378.0299987792969	376.9085388183594	1589800
281	2021-09-01	378.20001220703125	379.6700134277344	369.19000244140625	376.7099914550781	375.5924377441406	1895400
282	2021-09-02	379.0899963378906	384.989990234375	377.79998779296875	384.95001220703125	383.8080139160156	1333700
283	2021-09-03	384.7300109863281	393.0	384.0	389.3399963378906	388.18499755859375	1902000
284	2021-09-07	385.4599914550781	387.19000244140625	370.260009765625	371.739990234375	370.63720703125	3627000
285	2021-09-08	371.489990234375	372.4100036621094	362.1000061035156	370.2300109863281	369.1316833496094	2427100
286	2021-09-09	368.82000732421875	371.239990234375	363.0299987792969	364.8399963378906	363.7576599121094	1725300
287	2021-09-10	367.5299987792969	368.4599914550781	362.79998779296875	363.07000732421875	361.992919921875	1234300
288	2021-09-13	366.0	366.7099914550781	356.989990234375	361.5199890136719	360.447509765625	1832900
289	2021-09-14	362.5199890136719	362.5299987792969	355.0199890136719	355.9800109863281	354.9239807128906	1410800
290	2021-09-15	355.0799865722656	360.8299865722656	354.0199890136719	359.7699890136719	358.70269775390625	1403500
291	2021-09-16	360.5799865722656	361.30999755859375	353.19000244140625	355.3299865722656	354.27587890625	1681800
292	2021-09-17	351.510009765625	354.3299865722656	347.9700012207031	349.0899963378906	348.05438232421875	7677100
293	2021-09-20	340.6400146484375	342.5	334.6700134277344	339.7300109863281	338.72216796875	2410000
294	2021-09-21	342.75	344.9200134277344	333.7300109863281	336.95001220703125	335.9504089355469	1503800
295	2021-09-22	341.6499938964844	345.5299987792969	339.9100036621094	340.8399963378906	339.828857421875	1336800
296	2021-09-23	345.0	352.30999755859375	344.9599914550781	351.5	350.4572448730469	1497600
297	2021-09-24	349.8599853515625	353.3699951171875	348.5199890136719	349.25	348.21392822265625	1193200
298	2021-09-27	348.7799987792969	355.79998779296875	348.7799987792969	352.4200134277344	351.3745422363281	1291500
299	2021-09-28	350.7300109863281	356.55999755859375	350.4700012207031	353.94000244140625	352.8900146484375	2018700
300	2021-09-29	354.80999755859375	355.6499938964844	350.79998779296875	350.8699951171875	350.8699951171875	1320600
301	2021-09-30	352.45001220703125	352.45001220703125	334.94000244140625	335.07000732421875	335.07000732421875	2079500
302	2021-10-01	338.1000061035156	344.6600036621094	333.6499938964844	342.20001220703125	342.20001220703125	1740800
303	2021-10-04	340.739990234375	342.55999755859375	336.82000732421875	338.44000244140625	338.44000244140625	1464500
304	2021-10-05	336.79998779296875	341.1400146484375	332.760009765625	338.2900085449219	338.2900085449219	1401400
305	2021-10-06	333.5	338.6000061035156	329.6700134277344	338.3999938964844	338.3999938964844	1534700
306	2021-10-07	341.2300109863281	347.760009765625	340.42999267578125	344.0899963378906	344.0899963378906	1139200
307	2021-10-08	344.05999755859375	345.3399963378906	341.42999267578125	343.1700134277344	343.1700134277344	1167600
308	2021-10-11	343.0199890136719	344.0400085449219	332.4700012207031	332.5899963378906	332.5899963378906	1052100
309	2021-10-12	333.32000732421875	334.4599914550781	329.8599853515625	330.6000061035156	330.6000061035156	1410000
310	2021-10-13	332.04998779296875	332.8800048828125	327.0	329.0	329.0	1771800
311	2021-10-14	321.5299987792969	332.8800048828125	320.5	329.7699890136719	329.7699890136719	2403800
312	2021-10-15	332.95001220703125	336.0	331.6700134277344	332.760009765625	332.760009765625	1435000
313	2021-10-18	330.69000244140625	333.2900085449219	328.6400146484375	331.8399963378906	331.8399963378906	1154000
314	2021-10-19	334.9100036621094	343.8399963378906	334.1000061035156	343.0899963378906	343.0899963378906	1433600
315	2021-10-20	343.6499938964844	346.05999755859375	341.95001220703125	344.04998779296875	344.04998779296875	1001900
316	2021-10-21	343.92999267578125	345.07000732421875	340.760009765625	342.92999267578125	342.92999267578125	876400
317	2021-10-22	345.0400085449219	346.1199951171875	339.67999267578125	340.7099914550781	340.7099914550781	825700
318	2021-10-25	340.2900085449219	353.75	339.1199951171875	352.7200012207031	352.7200012207031	1564800
319	2021-10-26	353.3599853515625	353.8500061035156	341.0	341.1499938964844	341.1499938964844	1386300
320	2021-10-27	342.739990234375	346.0799865722656	338.0199890136719	338.2300109863281	338.2300109863281	2003100
321	2021-10-28	339.2799987792969	349.7900085449219	338.2300109863281	349.70001220703125	349.70001220703125	1897900
322	2021-10-29	348.5	349.3599853515625	340.54998779296875	342.30999755859375	342.30999755859375	1561700
323	2021-11-01	347.1199951171875	365.6300048828125	345.7799987792969	358.75	358.75	2391200
324	2021-11-02	360.05999755859375	360.05999755859375	350.489990234375	355.29998779296875	355.29998779296875	1371300
325	2021-11-03	346.1499938964844	347.0299987792969	335.45001220703125	343.04998779296875	343.04998779296875	2948400
326	2021-11-04	344.8299865722656	350.8599853515625	344.32000732421875	350.8500061035156	350.8500061035156	1334000
327	2021-11-05	352.79998779296875	358.67999267578125	351.010009765625	355.20001220703125	355.20001220703125	1422500
328	2021-11-08	359.0	365.45001220703125	358.0	360.8599853515625	360.8599853515625	1540500
329	2021-11-09	362.0	363.1700134277344	352.0	355.80999755859375	355.80999755859375	1394500
330	2021-11-10	353.8999938964844	355.5899963378906	350.1400146484375	352.6099853515625	352.6099853515625	1067800
331	2021-11-11	353.07000732421875	358.6000061035156	352.260009765625	356.010009765625	356.010009765625	782400
332	2021-11-12	357.2200012207031	359.1499938964844	353.5299987792969	358.8599853515625	358.8599853515625	1011100
333	2021-11-15	362.1099853515625	363.75	359.6400146484375	361.1499938964844	361.1499938964844	975400
334	2021-11-16	359.8800048828125	366.20001220703125	358.20001220703125	362.010009765625	362.010009765625	1162200
335	2021-11-17	360.0	360.4100036621094	349.20001220703125	353.5199890136719	353.5199890136719	1647600
336	2021-11-18	364.4800109863281	365.7200012207031	356.8999938964844	357.1099853515625	357.1099853515625	2228000
337	2021-11-19	353.7300109863281	354.8500061035156	345.5299987792969	346.1499938964844	346.1499938964844	1742000
338	2021-11-22	347.7699890136719	354.70001220703125	343.1099853515625	349.1600036621094	349.1600036621094	1707000
339	2021-11-23	348.9800109863281	353.0799865722656	344.8999938964844	349.2799987792969	349.2799987792969	1680300
340	2021-11-24	359.2699890136719	374.6400146484375	358.8299865722656	367.8599853515625	367.8599853515625	4482900
341	2021-11-26	355.0	361.29998779296875	348.7900085449219	359.29998779296875	359.29998779296875	2308700
342	2021-11-29	366.0	367.0	346.3599853515625	348.0899963378906	348.0899963378906	2902000
343	2021-11-30	346.20001220703125	352.2300109863281	341.8500061035156	345.5400085449219	345.5400085449219	3681500
344	2021-12-01	353.6199951171875	353.7300109863281	341.3999938964844	341.54998779296875	341.54998779296875	1755200
345	2021-12-02	344.8800048828125	354.1199951171875	343.4599914550781	350.6199951171875	350.6199951171875	1969800
346	2021-12-03	352.6199951171875	353.0400085449219	345.0	349.239990234375	349.239990234375	1379600