Volt/voltron/data/DPZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	379.4800109863281	387.2300109863281	376.5799865722656	386.9100036621094	382.8459167480469	549100
3	2020-07-27	390.6199951171875	394.8900146484375	387.1099853515625	389.6099853515625	385.5175476074219	549600
4	2020-07-28	389.5400085449219	390.8299865722656	384.7699890136719	385.4200134277344	381.3715515136719	476800
5	2020-07-29	387.19000244140625	389.29998779296875	384.29998779296875	385.1499938964844	381.1043395996094	435900
6	2020-07-30	383.0	386.0400085449219	379.67999267578125	384.5299987792969	380.4908447265625	678800
7	2020-07-31	384.9200134277344	387.1199951171875	377.9599914550781	386.6099853515625	382.54901123046875	640200
8	2020-08-03	387.45001220703125	393.9599914550781	382.0	387.0299987792969	382.9646301269531	558500
9	2020-08-04	385.0	392.0299987792969	383.5400085449219	391.8599853515625	387.7438659667969	441100
10	2020-08-05	389.9700012207031	394.5	388.6000061035156	393.44000244140625	389.3072814941406	535700
11	2020-08-06	392.19000244140625	395.239990234375	390.9200134277344	392.54998779296875	388.4266357421875	312500
12	2020-08-07	392.5799865722656	393.8500061035156	385.0	389.1199951171875	385.03265380859375	472400
13	2020-08-10	389.55999755859375	391.9200134277344	384.3999938964844	385.92999267578125	381.87615966796875	410300
14	2020-08-11	384.0	391.17999267578125	381.8699951171875	388.6499938964844	384.5675964355469	453700
15	2020-08-12	390.3599853515625	395.95001220703125	388.0199890136719	392.6700134277344	388.5453796386719	413900
16	2020-08-13	394.3800048828125	399.4800109863281	392.260009765625	399.0400085449219	394.8484802246094	580800
17	2020-08-14	399.9800109863281	400.8999938964844	393.6700134277344	398.989990234375	394.7989501953125	341600
18	2020-08-17	401.0	409.79998779296875	401.0	409.3900146484375	405.08978271484375	840600
19	2020-08-18	410.0	413.7300109863281	406.1700134277344	411.45001220703125	407.1281433105469	439300
20	2020-08-19	413.45001220703125	416.29998779296875	408.0199890136719	414.2300109863281	409.8788757324219	612300
21	2020-08-20	413.3299865722656	419.6600036621094	412.82000732421875	418.3299865722656	413.9358215332031	511100
22	2020-08-21	419.94000244140625	423.54998779296875	416.7300109863281	419.70001220703125	415.29150390625	368200
23	2020-08-24	423.0199890136719	424.7200012207031	416.7699890136719	418.989990234375	414.5888977050781	456000
24	2020-08-25	418.2300109863281	419.8399963378906	411.05999755859375	419.3599853515625	414.9549865722656	379900
25	2020-08-26	417.55999755859375	419.7200012207031	414.9200134277344	418.0899963378906	413.6983337402344	349500
26	2020-08-27	418.0899963378906	422.95001220703125	416.29998779296875	416.32000732421875	411.9469909667969	370200
27	2020-08-28	414.7699890136719	419.3699951171875	412.010009765625	415.9800109863281	411.61053466796875	321800
28	2020-08-31	418.0	418.2799987792969	407.1600036621094	408.9599914550781	404.66424560546875	670700
29	2020-09-01	408.44000244140625	411.7200012207031	405.6499938964844	410.1499938964844	405.8417663574219	502500
30	2020-09-02	409.8599853515625	413.17999267578125	402.6199951171875	403.6000061035156	399.36053466796875	585400
31	2020-09-03	403.0	403.30999755859375	389.6400146484375	397.5	393.3246765136719	802500
32	2020-09-04	397.6099853515625	401.20001220703125	376.3299865722656	381.80999755859375	377.7994384765625	857900
33	2020-09-08	381.57000732421875	386.6499938964844	376.1099853515625	376.32000732421875	372.36712646484375	683100
34	2020-09-09	382.5	387.69000244140625	380.4800109863281	382.07000732421875	378.05670166015625	594300
35	2020-09-10	383.94000244140625	395.17999267578125	383.1300048828125	388.9700012207031	384.8842468261719	728300
36	2020-09-11	401.3900146484375	401.9800109863281	392.94000244140625	394.67999267578125	390.5343017578125	720000
37	2020-09-14	395.45001220703125	397.5899963378906	385.260009765625	388.5199890136719	385.2001953125	521900
38	2020-09-15	389.739990234375	394.7200012207031	387.3900146484375	389.5199890136719	386.19171142578125	444200
39	2020-09-16	390.7200012207031	394.010009765625	385.9800109863281	385.9800109863281	382.6819763183594	411400
40	2020-09-17	386.7200012207031	395.44000244140625	385.8299865722656	395.07000732421875	391.69427490234375	524200
41	2020-09-18	393.4100036621094	398.04998779296875	388.8999938964844	397.5899963378906	394.1927490234375	779800
42	2020-09-21	395.44000244140625	405.9599914550781	392.0799865722656	404.9700012207031	401.50970458984375	655100
43	2020-09-22	404.9599914550781	414.9200134277344	400.8999938964844	413.75	410.21466064453125	560100
44	2020-09-23	414.57000732421875	421.1499938964844	409.7699890136719	413.5400085449219	410.0064392089844	577600
45	2020-09-24	413.25	417.54998779296875	408.54998779296875	413.29998779296875	409.76849365234375	462200
46	2020-09-25	414.6000061035156	418.2799987792969	410.3800048828125	418.0799865722656	414.50762939453125	346100
47	2020-09-28	416.44000244140625	423.1099853515625	414.8800048828125	421.5400085449219	417.9380798339844	415800
48	2020-09-29	422.20001220703125	428.5400085449219	420.6499938964844	423.4599914550781	419.8417053222656	390700
49	2020-09-30	425.0	428.0	421.7699890136719	425.2799987792969	421.6461486816406	464800
50	2020-10-01	427.1099853515625	430.9100036621094	424.5299987792969	426.989990234375	423.341552734375	528300
51	2020-10-02	425.510009765625	435.1400146484375	424.510009765625	433.7799987792969	430.073486328125	431700
52	2020-10-05	433.6600036621094	435.5799865722656	423.989990234375	424.94000244140625	421.3090515136719	1024200
53	2020-10-06	426.54998779296875	433.5199890136719	425.3699951171875	427.5299987792969	423.8769226074219	646900
54	2020-10-07	429.79998779296875	433.45001220703125	425.7699890136719	431.04998779296875	427.3668212890625	952600
55	2020-10-08	405.8999938964844	410.9200134277344	394.8999938964844	401.010009765625	397.5835266113281	3793100
56	2020-10-09	403.0	404.54998779296875	386.6400146484375	390.95001220703125	387.6094665527344	2517000
57	2020-10-12	392.0	395.94000244140625	388.0199890136719	392.5799865722656	389.2255554199219	1207400
58	2020-10-13	393.6199951171875	407.8800048828125	392.7300109863281	407.7200012207031	404.23614501953125	1255300
59	2020-10-14	408.4100036621094	411.3999938964844	402.57000732421875	403.2099914550781	399.7647399902344	871500
60	2020-10-15	402.6099853515625	405.6300048828125	400.2099914550781	401.8399963378906	398.4064025878906	664500
61	2020-10-16	401.7200012207031	403.6700134277344	396.3999938964844	399.45001220703125	396.036865234375	530600
62	2020-10-19	400.7300109863281	400.7300109863281	393.54998779296875	394.8900146484375	391.5158386230469	380300
63	2020-10-20	394.57000732421875	397.80999755859375	391.7699890136719	394.4100036621094	391.0399169921875	487100
64	2020-10-21	393.6700134277344	393.7099914550781	388.80999755859375	389.95001220703125	386.6180419921875	523400
65	2020-10-22	390.0	393.4599914550781	387.17999267578125	391.739990234375	388.39276123046875	442200
66	2020-10-23	390.0	394.5400085449219	386.3299865722656	394.1000061035156	390.7325744628906	466400
67	2020-10-26	393.0799865722656	396.739990234375	389.54998779296875	394.6099853515625	391.2381896972656	500700
68	2020-10-27	396.9700012207031	398.7099914550781	392.5400085449219	397.0299987792969	393.63751220703125	421800
69	2020-10-28	394.8500061035156	394.8500061035156	383.6400146484375	384.0	380.7188720703125	719000
70	2020-10-29	385.6499938964844	392.75	382.19000244140625	386.7200012207031	383.41558837890625	484700
71	2020-10-30	385.0	386.760009765625	373.42999267578125	378.32000732421875	375.08740234375	689700
72	2020-11-02	377.7900085449219	380.3500061035156	370.57000732421875	376.0299987792969	372.81695556640625	601200
73	2020-11-03	379.6199951171875	386.3500061035156	377.1199951171875	383.239990234375	379.96533203125	467200
74	2020-11-04	386.7200012207031	394.4700012207031	384.0	392.5199890136719	389.16607666015625	473500
75	2020-11-05	393.8399963378906	398.25	390.8800048828125	396.2200012207031	392.8344421386719	616300
76	2020-11-06	394.010009765625	402.3299865722656	390.510009765625	399.8500061035156	396.4334411621094	477600
77	2020-11-09	387.2099914550781	389.5	369.2200012207031	376.54998779296875	373.3324890136719	1336800
78	2020-11-10	375.0	386.9200134277344	370.260009765625	381.6700134277344	378.4087829589844	811200
79	2020-11-11	383.760009765625	396.1400146484375	383.0400085449219	394.6700134277344	391.2976989746094	647600
80	2020-11-12	394.6300048828125	401.0	386.8500061035156	390.54998779296875	387.2128601074219	608000
81	2020-11-13	390.1700134277344	393.7900085449219	387.7099914550781	389.6000061035156	386.27099609375	321300
82	2020-11-16	384.2900085449219	392.6499938964844	383.010009765625	384.82000732421875	381.5318603515625	669000
83	2020-11-17	385.4599914550781	391.30999755859375	384.4100036621094	384.4700012207031	381.1848449707031	381400
84	2020-11-18	385.6600036621094	387.29998779296875	382.30999755859375	382.4599914550781	379.1920166015625	382000
85	2020-11-19	384.30999755859375	387.67999267578125	383.010009765625	385.0400085449219	381.7499694824219	392600
86	2020-11-20	386.8699951171875	390.8999938964844	384.5	389.55999755859375	386.2313537597656	395600
87	2020-11-23	391.0	393.989990234375	385.17999267578125	387.2099914550781	383.90142822265625	487400
88	2020-11-24	387.3599853515625	387.3599853515625	379.5199890136719	383.1300048828125	379.8562927246094	662200
89	2020-11-25	384.7799987792969	385.4100036621094	380.9100036621094	383.44000244140625	380.16363525390625	369600
90	2020-11-27	387.0	392.489990234375	385.0199890136719	390.4700012207031	387.133544921875	283100
91	2020-11-30	388.5799865722656	393.0799865722656	386.1000061035156	392.57000732421875	389.21563720703125	948800
92	2020-12-01	391.0	393.2699890136719	386.8999938964844	391.75	388.40264892578125	605600
93	2020-12-02	393.0	394.30999755859375	386.7699890136719	387.8299865722656	384.51611328125	442100
94	2020-12-03	387.95001220703125	391.4800109863281	383.0799865722656	383.3800048828125	380.1041259765625	393600
95	2020-12-04	383.45001220703125	385.8699951171875	382.54998779296875	382.989990234375	379.7174987792969	390800
96	2020-12-07	383.3800048828125	392.0400085449219	382.4200134277344	384.54998779296875	381.2641296386719	594700
97	2020-12-08	386.0799865722656	389.2099914550781	383.82000732421875	386.69000244140625	383.3858642578125	360700
98	2020-12-09	387.3299865722656	390.0	384.1099853515625	384.9700012207031	381.6805725097656	391100
99	2020-12-10	382.8699951171875	386.69000244140625	379.4200134277344	386.04998779296875	382.7513427734375	424300
100	2020-12-11	386.9200134277344	387.1199951171875	381.9700012207031	383.3699951171875	380.09423828125	350300
101	2020-12-14	382.0	387.5799865722656	381.510009765625	383.2300109863281	380.7300720214844	512300
102	2020-12-15	384.510009765625	389.04998779296875	383.2799987792969	384.67999267578125	382.1706237792969	505900
103	2020-12-16	386.3999938964844	387.760009765625	381.70001220703125	382.5199890136719	380.0246887207031	515000
104	2020-12-17	385.7200012207031	395.69000244140625	384.4700012207031	395.1600036621094	392.5822448730469	804700
105	2020-12-18	396.989990234375	398.1099853515625	392.5	396.7099914550781	394.12213134765625	997100
106	2020-12-21	392.67999267578125	398.4700012207031	389.3999938964844	397.17999267578125	394.58905029296875	527800
107	2020-12-22	396.3699951171875	398.7200012207031	392.7099914550781	398.7200012207031	396.1190185546875	438500
108	2020-12-23	398.0	404.57000732421875	396.17999267578125	403.75	401.1162414550781	566900
109	2020-12-24	402.5199890136719	404.55999755859375	395.6600036621094	396.7300109863281	394.14202880859375	184300
110	2020-12-28	400.1099853515625	403.6199951171875	396.5400085449219	400.17999267578125	397.5694885253906	587600
111	2020-12-29	399.0400085449219	400.0	382.42999267578125	384.3599853515625	381.8526611328125	929400
112	2020-12-30	385.70001220703125	389.8800048828125	383.6199951171875	384.6199951171875	382.11102294921875	491900
113	2020-12-31	384.6000061035156	385.3999938964844	379.6199951171875	383.4599914550781	380.9585876464844	425700
114	2021-01-04	383.0	383.29998779296875	377.0199890136719	379.5	377.0243835449219	663400
115	2021-01-05	378.0	382.2200012207031	377.80999755859375	381.3399963378906	378.8523864746094	547100
116	2021-01-06	378.010009765625	385.70001220703125	377.4200134277344	384.8699951171875	382.3594055175781	629700
117	2021-01-07	378.1099853515625	387.2900085449219	378.1099853515625	383.19000244140625	380.6903381347656	528900
118	2021-01-08	382.2799987792969	388.94000244140625	381.19000244140625	388.8299865722656	386.2935485839844	491500
119	2021-01-11	389.510009765625	397.3999938964844	387.95001220703125	390.5400085449219	387.9924011230469	629800
120	2021-01-12	391.9100036621094	394.30999755859375	384.20001220703125	385.5	382.98529052734375	561900
121	2021-01-13	385.0	387.8900146484375	381.82000732421875	381.8599853515625	379.3690185546875	443000
122	2021-01-14	385.42999267578125	385.42999267578125	373.6400146484375	373.79998779296875	371.361572265625	655800
123	2021-01-15	374.79998779296875	377.2300109863281	371.3399963378906	375.2300109863281	372.78228759765625	494800
124	2021-01-19	377.8999938964844	379.6199951171875	372.5799865722656	372.6499938964844	370.2190856933594	510400
125	2021-01-20	373.5	379.2300109863281	371.0	379.0	376.52764892578125	412800
126	2021-01-21	379.0	382.739990234375	376.0	381.1199951171875	378.63385009765625	500600
127	2021-01-22	381.57000732421875	381.57000732421875	375.8599853515625	380.3699951171875	377.88873291015625	341400
128	2021-01-25	381.239990234375	384.0	376.6499938964844	378.489990234375	376.02099609375	424200
129	2021-01-26	378.5	380.989990234375	374.0	378.8399963378906	376.36871337890625	581500
130	2021-01-27	376.8699951171875	381.0	371.0400085449219	376.9100036621094	374.4512939453125	635700
131	2021-01-28	378.239990234375	378.239990234375	366.5	371.6000061035156	369.1759338378906	763200
132	2021-01-29	371.3299865722656	376.9800109863281	369.7099914550781	370.760009765625	368.3414306640625	506300
133	2021-02-01	370.0	375.989990234375	368.25	371.4200134277344	368.9971008300781	471700
134	2021-02-02	374.6000061035156	382.8699951171875	373.6400146484375	377.2200012207031	374.7593078613281	460200
135	2021-02-03	376.67999267578125	379.8500061035156	372.0	373.3299865722656	370.8946533203125	495500
136	2021-02-04	373.7699890136719	374.4700012207031	371.0	373.0	370.5668029785156	456500
137	2021-02-05	374.07000732421875	382.1000061035156	373.489990234375	377.2300109863281	374.76922607421875	518600
138	2021-02-08	375.2900085449219	380.489990234375	374.510009765625	380.05999755859375	377.5807189941406	443500
139	2021-02-09	380.29998779296875	384.29998779296875	379.0400085449219	382.9599914550781	380.4618225097656	399700
140	2021-02-10	384.0199890136719	386.4800109863281	381.0899963378906	382.05999755859375	379.5677185058594	465800
141	2021-02-11	383.2699890136719	385.94000244140625	380.989990234375	385.20001220703125	382.6872253417969	462100
142	2021-02-12	385.07000732421875	388.04998779296875	382.30999755859375	385.1700134277344	382.65740966796875	355200
143	2021-02-16	386.1700134277344	387.4599914550781	377.67999267578125	377.9200134277344	375.4547119140625	469600
144	2021-02-17	377.1000061035156	377.1000061035156	370.6700134277344	376.489990234375	374.0340270996094	534200
145	2021-02-18	375.6700134277344	378.8999938964844	374.4599914550781	377.1400146484375	374.6798095703125	302900
146	2021-02-19	378.0799865722656	378.239990234375	371.0	371.4599914550781	369.036865234375	501100
147	2021-02-22	371.0	371.989990234375	361.19000244140625	365.1600036621094	362.7779541015625	768900
148	2021-02-23	364.0	369.0299987792969	358.3599853515625	366.739990234375	364.3476257324219	639000
149	2021-02-24	367.3500061035156	368.4700012207031	360.010009765625	364.5899963378906	362.211669921875	624800
150	2021-02-25	340.0	344.19000244140625	331.2200012207031	339.0	336.7886047363281	2628600
151	2021-02-26	339.260009765625	348.6400146484375	337.1000061035156	346.510009765625	344.2496337890625	1340600
152	2021-03-01	349.55999755859375	349.6000061035156	344.5199890136719	345.05999755859375	342.80908203125	1157600
153	2021-03-02	345.57000732421875	347.5	340.94000244140625	343.010009765625	340.7724609375	592200
154	2021-03-03	340.9800109863281	342.6400146484375	332.2799987792969	332.7300109863281	330.5595397949219	802000
155	2021-03-04	332.92999267578125	338.9200134277344	326.6600036621094	330.5299987792969	328.37384033203125	768500
156	2021-03-05	330.19000244140625	331.3900146484375	319.7099914550781	330.239990234375	328.0857238769531	736000
157	2021-03-08	330.0	336.6000061035156	325.6300048828125	333.510009765625	331.3344421386719	991200
158	2021-03-09	339.3599853515625	354.6099853515625	337.0799865722656	354.0799865722656	351.77020263671875	1405000
159	2021-03-10	356.6300048828125	360.739990234375	352.4599914550781	357.92999267578125	355.5951232910156	1581900
160	2021-03-11	358.75	362.45001220703125	355.0899963378906	358.3699951171875	356.0322570800781	990600
161	2021-03-12	353.7300109863281	361.6300048828125	353.2300109863281	361.1099853515625	359.69781494140625	683100
162	2021-03-15	361.75	363.1700134277344	357.5	362.9700012207031	361.5505676269531	758300
163	2021-03-16	365.07000732421875	367.6199951171875	362.3399963378906	366.010009765625	364.57867431640625	687700
164	2021-03-17	363.2200012207031	364.3800048828125	359.30999755859375	363.25	361.8294982910156	646400
165	2021-03-18	360.760009765625	364.4599914550781	355.2699890136719	363.82000732421875	362.3972473144531	583900
166	2021-03-19	365.3999938964844	366.5799865722656	361.739990234375	363.70001220703125	362.2777099609375	898200
167	2021-03-22	363.7099914550781	370.32000732421875	363.5	369.32000732421875	367.8757629394531	555400
168	2021-03-23	369.7099914550781	374.94000244140625	367.67999267578125	374.4200134277344	372.955810546875	608500
169	2021-03-24	374.010009765625	374.0299987792969	363.57000732421875	366.2200012207031	364.7878723144531	751400
170	2021-03-25	366.1199951171875	368.45001220703125	364.010009765625	367.6000061035156	366.1624450683594	627800
171	2021-03-26	366.25	372.04998779296875	365.04998779296875	371.8399963378906	370.3858947753906	483100
172	2021-03-29	372.4100036621094	377.9800109863281	370.0299987792969	372.0799865722656	370.6249084472656	460400
173	2021-03-30	370.6000061035156	370.9800109863281	365.5799865722656	368.1300048828125	366.69036865234375	548900
174	2021-03-31	369.5299987792969	372.3399963378906	366.7699890136719	367.7900085449219	366.35174560546875	513700
175	2021-04-01	370.0	376.7300109863281	367.4800109863281	373.3800048828125	371.91986083984375	567600
176	2021-04-05	373.0	373.75	367.2900085449219	371.6400146484375	370.1866760253906	701700
177	2021-04-06	374.3699951171875	384.0	372.80999755859375	380.67999267578125	379.1913146972656	510000
178	2021-04-07	380.25	383.9700012207031	377.3500061035156	382.29998779296875	380.8049621582031	282800
179	2021-04-08	385.5	387.010009765625	381.1499938964844	383.9200134277344	382.4186706542969	362200
180	2021-04-09	382.8699951171875	390.42999267578125	382.67999267578125	390.3500061035156	388.823486328125	440600
181	2021-04-12	391.07000732421875	392.57000732421875	387.3500061035156	390.6199951171875	389.0924377441406	420000
182	2021-04-13	392.2200012207031	397.3299865722656	391.0799865722656	394.92999267578125	393.38555908203125	494900
183	2021-04-14	394.6099853515625	396.2699890136719	387.6199951171875	390.6400146484375	389.1123962402344	401400
184	2021-04-15	392.0	393.42999267578125	388.3999938964844	392.989990234375	391.4531555175781	454000
185	2021-04-16	395.0	396.010009765625	392.30999755859375	394.8299865722656	393.28594970703125	253500
186	2021-04-19	393.5799865722656	399.3900146484375	393.5799865722656	397.9599914550781	396.40374755859375	407700
187	2021-04-20	398.2799987792969	402.1600036621094	396.510009765625	398.04998779296875	396.4933776855469	563600
188	2021-04-21	398.1400146484375	398.1400146484375	393.5899963378906	394.79998779296875	393.2560729980469	348200
189	2021-04-22	396.04998779296875	400.5799865722656	393.5	398.760009765625	397.2005920410156	429400
190	2021-04-23	399.54998779296875	401.0199890136719	395.5	397.7099914550781	396.15472412109375	368300
191	2021-04-26	398.94000244140625	402.6700134277344	395.6099853515625	400.2099914550781	398.6449279785156	434800
192	2021-04-27	400.0199890136719	403.3800048828125	399.489990234375	401.0299987792969	399.46173095703125	456600
193	2021-04-28	401.0299987792969	408.739990234375	399.4700012207031	403.95001220703125	402.3703308105469	904100
194	2021-04-29	401.44000244140625	419.3599853515625	391.260009765625	415.9800109863281	414.3533020019531	1139000
195	2021-04-30	415.9800109863281	428.7799987792969	415.739990234375	422.3399963378906	420.6883850097656	733900
196	2021-05-03	426.79998779296875	435.6700134277344	424.6400146484375	433.5899963378906	431.8943786621094	793500
197	2021-05-04	430.82000732421875	436.6300048828125	430.0	433.989990234375	432.2928161621094	744300
198	2021-05-05	436.0	436.9599914550781	428.1000061035156	431.8900146484375	430.2010803222656	713100
199	2021-05-06	434.4800109863281	436.5199890136719	428.44000244140625	430.0299987792969	428.34832763671875	525200
200	2021-05-07	430.6000061035156	434.260009765625	430.6000061035156	432.4700012207031	430.7787780761719	566000
201	2021-05-10	432.5799865722656	435.5	428.3399963378906	431.07000732421875	429.3842468261719	596700
202	2021-05-11	428.6199951171875	430.010009765625	419.489990234375	422.3399963378906	420.6883850097656	730300
203	2021-05-12	420.0	447.5	419.239990234375	425.44000244140625	423.7762756347656	1772100
204	2021-05-13	425.2799987792969	431.6600036621094	422.2900085449219	422.3999938964844	420.7481689453125	594900
205	2021-05-14	424.30999755859375	430.0799865722656	423.510009765625	427.2900085449219	425.6190490722656	636200
206	2021-05-17	428.20001220703125	435.0799865722656	428.20001220703125	432.8599853515625	431.167236328125	713800
207	2021-05-18	433.7799987792969	441.7900085449219	432.67999267578125	432.8599853515625	431.167236328125	695500
208	2021-05-19	429.3599853515625	434.8900146484375	424.4599914550781	431.95001220703125	430.2608337402344	564800
209	2021-05-20	430.29998779296875	437.6199951171875	428.3500061035156	428.94000244140625	427.2626037597656	1039100
210	2021-05-21	429.5	432.07000732421875	425.739990234375	427.6499938964844	425.97760009765625	870900
211	2021-05-24	429.19000244140625	433.1400146484375	420.69000244140625	420.8999938964844	419.2540283203125	695700
212	2021-05-25	416.5199890136719	422.3299865722656	414.0	421.0400085449219	419.39349365234375	702400
213	2021-05-26	421.6400146484375	424.6400146484375	419.2799987792969	420.69000244140625	419.04486083984375	429300
214	2021-05-27	421.94000244140625	426.1400146484375	418.7900085449219	423.9700012207031	422.31201171875	471700
215	2021-05-28	421.2300109863281	429.3999938964844	421.2300109863281	426.8699951171875	425.2006530761719	458400
216	2021-06-01	430.3299865722656	430.94000244140625	422.29998779296875	423.0	421.3458251953125	434800
217	2021-06-02	423.6199951171875	429.30999755859375	422.04998779296875	426.20001220703125	424.5333251953125	552000
218	2021-06-03	426.239990234375	428.989990234375	424.19000244140625	425.1199951171875	423.45751953125	418000
219	2021-06-04	426.25	431.1600036621094	425.4599914550781	431.1400146484375	429.4540100097656	516400
220	2021-06-07	432.0799865722656	438.4200134277344	430.2900085449219	437.9200134277344	436.20745849609375	519300
221	2021-06-08	439.989990234375	452.9700012207031	439.260009765625	443.3599853515625	441.6261901855469	684500
222	2021-06-09	442.8599853515625	446.8800048828125	442.3999938964844	442.7099914550781	440.9787292480469	331600
223	2021-06-10	442.92999267578125	449.94000244140625	442.92999267578125	448.42999267578125	446.6763610839844	446100
224	2021-06-11	447.94000244140625	453.80999755859375	447.94000244140625	452.9599914550781	451.1886291503906	459100
225	2021-06-14	450.5799865722656	451.92999267578125	445.8900146484375	448.1600036621094	447.33575439453125	473000
226	2021-06-15	450.1499938964844	450.4100036621094	444.4100036621094	445.760009765625	444.940185546875	404800
227	2021-06-16	447.0199890136719	449.07000732421875	445.3800048828125	447.5899963378906	446.7668151855469	626400
228	2021-06-17	448.8900146484375	462.2300109863281	448.8900146484375	457.20001220703125	456.3591613769531	595400
229	2021-06-18	455.9800109863281	462.1000061035156	453.6400146484375	460.19000244140625	459.3436279296875	1148500
230	2021-06-21	460.95001220703125	465.1499938964844	457.8299865722656	459.4599914550781	458.6149597167969	624800
231	2021-06-22	459.80999755859375	462.1600036621094	458.239990234375	459.82000732421875	458.9743347167969	452700
232	2021-06-23	458.2799987792969	460.6300048828125	454.6400146484375	456.75	455.90997314453125	406300
233	2021-06-24	460.260009765625	466.6099853515625	458.4599914550781	459.80999755859375	458.9643249511719	480400
234	2021-06-25	458.0	464.55999755859375	456.45001220703125	457.9800109863281	457.1377258300781	960600
235	2021-06-28	458.4599914550781	464.29998779296875	457.2200012207031	463.5299987792969	462.677490234375	451400
236	2021-06-29	463.010009765625	466.6600036621094	460.80999755859375	463.45001220703125	462.59765625	439200
237	2021-06-30	465.2200012207031	469.25	463.94000244140625	466.489990234375	465.6320495605469	747800
238	2021-07-01	466.739990234375	467.6099853515625	461.260009765625	466.0199890136719	465.16290283203125	440500
239	2021-07-02	468.57000732421875	475.57000732421875	466.260009765625	474.239990234375	473.3677978515625	404000
240	2021-07-06	469.8800048828125	477.8500061035156	469.8800048828125	476.6099853515625	475.7334289550781	466400
241	2021-07-07	477.3900146484375	479.2699890136719	471.8500061035156	478.17999267578125	477.300537109375	432300
242	2021-07-08	474.57000732421875	478.57000732421875	472.0199890136719	474.54998779296875	473.6772155761719	537500
243	2021-07-09	476.25	479.6700134277344	475.1000061035156	477.55999755859375	476.68170166015625	427200
244	2021-07-12	480.0	482.6099853515625	478.6700134277344	480.1099853515625	479.22698974609375	383700
245	2021-07-13	480.0400085449219	491.4200134277344	479.2300109863281	485.67999267578125	484.7867431640625	476500
246	2021-07-14	485.19000244140625	488.2200012207031	482.7900085449219	485.32000732421875	484.42742919921875	280300
247	2021-07-15	488.20001220703125	488.6400146484375	482.1300048828125	484.8399963378906	483.94830322265625	454800
248	2021-07-16	486.44000244140625	489.4800109863281	481.3999938964844	482.67999267578125	481.7922668457031	420700
249	2021-07-19	483.3500061035156	484.69000244140625	473.80999755859375	478.489990234375	477.6099853515625	578600
250	2021-07-20	475.8299865722656	478.54998779296875	471.2799987792969	474.9700012207031	474.0964660644531	593000
251	2021-07-21	475.489990234375	476.45001220703125	465.92999267578125	470.3699951171875	469.5049133300781	615800
252	2021-07-22	484.989990234375	548.719970703125	484.0	538.8200073242188	537.8290405273438	3038100
253	2021-07-23	541.989990234375	542.52001953125	519.469970703125	525.4500122070312	524.483642578125	1342100
254	2021-07-26	523.8200073242188	538.5700073242188	522.6699829101562	534.3200073242188	533.3372802734375	660700
255	2021-07-27	535.52001953125	543.1400146484375	534.1699829101562	538.010009765625	537.0205078125	499200
256	2021-07-28	533.1799926757812	536.3099975585938	523.3300170898438	524.5700073242188	523.605224609375	546000
257	2021-07-29	524.969970703125	530.780029296875	524.75	526.1699829101562	525.2022705078125	449500
258	2021-07-30	526.1900024414062	531.5700073242188	523.7100219726562	525.489990234375	524.5235595703125	348800
259	2021-08-02	527.3699951171875	533.4500122070312	522.1599731445312	530.3599853515625	529.3845825195312	330000
260	2021-08-03	531.0	543.5700073242188	530.5599975585938	540.469970703125	539.4759521484375	460300
261	2021-08-04	541.9000244140625	542.6099853515625	536.1099853515625	536.6799926757812	535.6929321289062	407900
262	2021-08-05	535.3200073242188	538.510009765625	529.3699951171875	535.47998046875	534.4951171875	261800
263	2021-08-06	536.0499877929688	537.77001953125	531.6500244140625	533.4400024414062	532.4589233398438	254000
264	2021-08-09	531.0800170898438	533.1199951171875	525.4500122070312	529.469970703125	528.4962158203125	258900
265	2021-08-10	529.6300048828125	530.969970703125	517.719970703125	518.9299926757812	517.9755859375	315800
266	2021-08-11	518.0	523.489990234375	514.3599853515625	515.3300170898438	514.3822631835938	263900
267	2021-08-12	514.72998046875	518.739990234375	513.8900146484375	516.47998046875	515.5300903320312	303400
268	2021-08-13	515.75	518.6599731445312	512.3499755859375	517.02001953125	516.0691528320312	462000
269	2021-08-16	518.1199951171875	518.1900024414062	512.3499755859375	513.1900024414062	512.2461547851562	332200
270	2021-08-17	513.3400268554688	531.5999755859375	512.5399780273438	527.75	526.7793579101562	638400
271	2021-08-18	525.5	533.780029296875	523.75	525.6199951171875	524.6533203125	335700
272	2021-08-19	523.5999755859375	525.1500244140625	515.719970703125	518.3200073242188	517.3667602539062	263400
273	2021-08-20	518.239990234375	518.3599853515625	507.0299987792969	509.5199890136719	508.5828857421875	748300
274	2021-08-23	510.0400085449219	516.47998046875	505.0	509.5199890136719	508.5828857421875	397800
275	2021-08-24	510.0	510.0	500.42999267578125	501.5799865722656	500.6575012207031	377900
276	2021-08-25	502.4800109863281	512.5499877929688	501.4800109863281	512.1400146484375	511.1981201171875	417000
277	2021-08-26	512.4600219726562	514.489990234375	508.44000244140625	510.5899963378906	509.65093994140625	238200
278	2021-08-27	508.0299987792969	513.0599975585938	508.0299987792969	511.8699951171875	510.9285888671875	238700
279	2021-08-30	511.8699951171875	520.1099853515625	511.8699951171875	517.25	516.2987060546875	272200
280	2021-08-31	517.97998046875	520.5800170898438	515.6900024414062	516.8900146484375	515.9393920898438	299800
281	2021-09-01	515.02001953125	517.469970703125	508.4700012207031	515.4000244140625	514.4521484375	343600
282	2021-09-02	519.1699829101562	519.1699829101562	512.5599975585938	517.2899780273438	516.338623046875	286100
283	2021-09-03	516.0800170898438	520.97998046875	512.22998046875	514.5	513.5537719726562	373000
284	2021-09-07	514.3900146484375	516.3599853515625	508.4800109863281	514.02001953125	513.0746459960938	446800
285	2021-09-08	515.0800170898438	522.219970703125	512.8499755859375	521.3699951171875	520.4111328125	319200
286	2021-09-09	522.27001953125	525.77001953125	515.010009765625	516.1199951171875	515.1707763671875	255600
287	2021-09-10	515.8200073242188	516.47998046875	510.4100036621094	510.8699951171875	509.930419921875	323000
288	2021-09-13	510.9200134277344	513.030029296875	504.6600036621094	511.1000061035156	510.1600036621094	441200
289	2021-09-14	511.95001220703125	511.95001220703125	505.44000244140625	506.9599914550781	506.9599914550781	277300
290	2021-09-15	506.739990234375	509.4800109863281	501.3599853515625	505.55999755859375	505.55999755859375	354900
291	2021-09-16	506.94000244140625	512.7100219726562	502.54998779296875	511.2099914550781	511.2099914550781	402300
292	2021-09-17	509.2900085449219	512.1500244140625	501.5199890136719	503.5400085449219	503.5400085449219	908000
293	2021-09-20	502.1499938964844	504.45001220703125	493.8399963378906	497.05999755859375	497.05999755859375	396200
294	2021-09-21	496.1499938964844	503.6000061035156	495.30999755859375	498.1499938964844	498.1499938964844	349500
295	2021-09-22	500.67999267578125	500.67999267578125	491.25	495.5199890136719	495.5199890136719	428100
296	2021-09-23	497.8800048828125	498.8800048828125	492.5	492.80999755859375	492.80999755859375	252100
297	2021-09-24	493.3999938964844	495.0	486.0199890136719	489.8399963378906	489.8399963378906	357200
298	2021-09-27	489.2099914550781	493.3599853515625	484.1499938964844	487.2300109863281	487.2300109863281	356600
299	2021-09-28	487.20001220703125	488.6600036621094	482.4599914550781	484.9100036621094	484.9100036621094	368000
300	2021-09-29	486.6600036621094	488.3599853515625	482.4200134277344	483.0	483.0	248300
301	2021-09-30	484.44000244140625	487.1600036621094	476.25	476.9599914550781	476.9599914550781	485500
302	2021-10-01	479.0199890136719	479.0199890136719	470.3299865722656	475.07000732421875	475.07000732421875	380700
303	2021-10-04	474.0	474.9800109863281	468.7699890136719	470.9100036621094	470.9100036621094	465900
304	2021-10-05	471.3500061035156	477.8399963378906	470.2300109863281	474.6199951171875	474.6199951171875	357500
305	2021-10-06	473.6700134277344	483.7799987792969	470.69000244140625	482.6600036621094	482.6600036621094	469400
306	2021-10-07	482.20001220703125	491.17999267578125	481.2900085449219	482.7099914550781	482.7099914550781	484100
307	2021-10-08	484.5799865722656	488.3900146484375	479.6400146484375	480.32000732421875	480.32000732421875	327800
308	2021-10-11	477.8800048828125	484.4599914550781	472.42999267578125	479.4800109863281	479.4800109863281	359600
309	2021-10-12	481.3699951171875	483.1600036621094	476.1300048828125	480.04998779296875	480.04998779296875	413500
310	2021-10-13	479.7200012207031	480.4599914550781	474.0299987792969	476.2799987792969	476.2799987792969	629700
311	2021-10-14	461.0	489.8900146484375	455.9599914550781	477.4800109863281	477.4800109863281	1518300
312	2021-10-15	473.8900146484375	475.0	453.3399963378906	454.9100036621094	454.9100036621094	1369200
313	2021-10-18	458.0199890136719	467.2699890136719	456.510009765625	459.8999938964844	459.8999938964844	762800
314	2021-10-19	460.239990234375	467.8800048828125	456.8500061035156	465.3699951171875	465.3699951171875	519100
315	2021-10-20	465.1700134277344	468.9100036621094	455.1199951171875	458.5799865722656	458.5799865722656	576400
316	2021-10-21	460.6499938964844	468.30999755859375	456.82000732421875	467.9599914550781	467.9599914550781	457000
317	2021-10-22	467.80999755859375	472.3599853515625	463.4800109863281	464.3299865722656	464.3299865722656	408600
318	2021-10-25	464.25	469.7799987792969	460.80999755859375	466.239990234375	466.239990234375	293500
319	2021-10-26	467.5199890136719	469.67999267578125	462.5299987792969	465.7799987792969	465.7799987792969	362900
320	2021-10-27	469.3800048828125	482.1199951171875	468.0	480.2699890136719	480.2699890136719	571400
321	2021-10-28	480.29998779296875	482.5299987792969	473.82000732421875	479.3299865722656	479.3299865722656	473200
322	2021-10-29	478.3800048828125	490.1400146484375	474.0299987792969	488.9700012207031	488.9700012207031	351800
323	2021-11-01	489.67999267578125	489.67999267578125	479.3900146484375	487.3800048828125	487.3800048828125	457100
324	2021-11-02	488.05999755859375	490.0299987792969	478.3599853515625	486.8699951171875	486.8699951171875	462500
325	2021-11-03	487.6300048828125	489.489990234375	480.54998779296875	485.260009765625	485.260009765625	364300
326	2021-11-04	487.7300109863281	509.8999938964844	486.4800109863281	509.3800048828125	509.3800048828125	596200
327	2021-11-05	505.760009765625	507.2099914550781	492.4200134277344	495.8800048828125	495.8800048828125	486300
328	2021-11-08	493.760009765625	497.3299865722656	487.4200134277344	496.6700134277344	496.6700134277344	257800
329	2021-11-09	499.8800048828125	508.79998779296875	496.75	498.489990234375	498.489990234375	453300
330	2021-11-10	495.19000244140625	499.0799865722656	492.6000061035156	495.1499938964844	495.1499938964844	244500
331	2021-11-11	494.3699951171875	507.1700134277344	493.05999755859375	506.9599914550781	506.9599914550781	498900
332	2021-11-12	509.2099914550781	522.0599975585938	507.1700134277344	513.2999877929688	513.2999877929688	784100
333	2021-11-15	515.0	522.97998046875	507.0199890136719	517.3200073242188	517.3200073242188	762800
334	2021-11-16	516.9600219726562	527.3400268554688	514.75	525.25	525.25	411800
335	2021-11-17	524.0399780273438	534.2899780273438	521.8599853515625	531.47998046875	531.47998046875	404600
336	2021-11-18	533.1400146484375	536.9000244140625	529.989990234375	536.8300170898438	536.8300170898438	342000
337	2021-11-19	546.1699829101562	549.510009765625	534.4199829101562	535.5900268554688	535.5900268554688	615400
338	2021-11-22	532.989990234375	538.8099975585938	528.760009765625	533.3599853515625	533.3599853515625	298800
339	2021-11-23	534.2000122070312	536.6300048828125	526.2999877929688	531.9099731445312	531.9099731445312	277800
340	2021-11-24	531.8800048828125	538.5	529.0	533.97998046875	533.97998046875	209600
341	2021-11-26	534.0	540.5599975585938	528.3400268554688	529.8800048828125	529.8800048828125	205400
342	2021-11-29	528.969970703125	539.1900024414062	525.5900268554688	533.9500122070312	533.9500122070312	323900
343	2021-11-30	532.47998046875	538.030029296875	522.260009765625	524.1400146484375	524.1400146484375	901100
344	2021-12-01	519.6300048828125	528.4299926757812	511.1199951171875	511.6499938964844	511.6499938964844	342600
345	2021-12-02	512.0999755859375	527.6500244140625	511.57000732421875	525.0	525.0	363800
346	2021-12-03	527.030029296875	527.530029296875	517.530029296875	521.77001953125	521.77001953125	293800