Volt/voltron/data/DXCM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	420.4599914550781	424.8800048828125	402.6499938964844	421.75	421.75	629200
3	2020-07-27	428.1600036621094	428.1600036621094	411.5799865722656	423.42999267578125	423.42999267578125	817700
4	2020-07-28	423.1700134277344	431.5400085449219	416.6000061035156	417.7900085449219	417.7900085449219	1138100
5	2020-07-29	429.8299865722656	444.7200012207031	411.67999267578125	427.0799865722656	427.0799865722656	1867100
6	2020-07-30	423.3500061035156	432.2300109863281	416.239990234375	431.3599853515625	431.3599853515625	848600
7	2020-07-31	434.7799987792969	442.1300048828125	425.010009765625	435.5400085449219	435.5400085449219	865100
8	2020-08-03	440.6199951171875	449.45001220703125	432.3900146484375	443.6700134277344	443.6700134277344	845300
9	2020-08-04	442.1000061035156	442.82000732421875	434.6400146484375	441.8900146484375	441.8900146484375	644400
10	2020-08-05	441.75	455.0	436.6099853515625	451.7900085449219	451.7900085449219	714400
11	2020-08-06	452.4100036621094	452.8900146484375	429.55999755859375	439.0	439.0	835500
12	2020-08-07	440.8800048828125	456.2300109863281	435.0199890136719	440.70001220703125	440.70001220703125	928800
13	2020-08-10	439.30999755859375	439.8299865722656	406.2099914550781	421.2200012207031	421.2200012207031	1113700
14	2020-08-11	415.010009765625	419.2099914550781	403.1499938964844	411.1499938964844	411.1499938964844	818300
15	2020-08-12	412.20001220703125	430.4200134277344	412.20001220703125	427.8900146484375	427.8900146484375	616300
16	2020-08-13	432.79998779296875	439.989990234375	430.739990234375	435.2799987792969	435.2799987792969	605400
17	2020-08-14	436.5	440.45001220703125	423.1000061035156	425.1600036621094	425.1600036621094	474600
18	2020-08-17	428.9700012207031	441.8399963378906	427.42999267578125	440.9200134277344	440.9200134277344	533100
19	2020-08-18	445.1600036621094	446.30999755859375	434.0799865722656	437.2200012207031	437.2200012207031	508000
20	2020-08-19	438.7200012207031	441.2799987792969	429.0400085449219	432.8800048828125	432.8800048828125	466300
21	2020-08-20	431.9100036621094	441.05999755859375	431.5	431.8800048828125	431.8800048828125	485100
22	2020-08-21	432.8800048828125	434.80999755859375	424.0	426.8999938964844	426.8999938964844	584600
23	2020-08-24	427.739990234375	428.989990234375	414.5	422.7900085449219	422.7900085449219	532400
24	2020-08-25	411.4100036621094	430.70001220703125	411.0899963378906	430.07000732421875	430.07000732421875	506400
25	2020-08-26	425.6400146484375	433.5199890136719	423.0299987792969	425.69000244140625	425.69000244140625	565200
26	2020-08-27	425.2699890136719	431.2200012207031	413.0199890136719	427.75	427.75	658600
27	2020-08-28	428.32000732421875	431.0199890136719	417.79998779296875	418.95001220703125	418.95001220703125	502000
28	2020-08-31	418.0400085449219	427.8299865722656	412.6000061035156	425.4100036621094	425.4100036621094	667300
29	2020-09-01	423.0199890136719	431.2900085449219	419.9100036621094	422.19000244140625	422.19000244140625	624300
30	2020-09-02	423.9100036621094	449.9800109863281	413.0199890136719	447.7099914550781	447.7099914550781	1555800
31	2020-09-03	436.0	446.4599914550781	409.0	412.95001220703125	412.95001220703125	1529700
32	2020-09-04	412.6400146484375	414.82000732421875	377.3500061035156	398.239990234375	398.239990234375	1258500
33	2020-09-08	390.8900146484375	396.17999267578125	383.17999267578125	389.19000244140625	389.19000244140625	728200
34	2020-09-09	398.45001220703125	403.8599853515625	390.239990234375	401.67999267578125	401.67999267578125	756400
35	2020-09-10	405.3299865722656	405.6700134277344	388.54998779296875	390.0199890136719	390.0199890136719	789300
36	2020-09-11	396.04998779296875	399.4100036621094	377.80999755859375	383.4599914550781	383.4599914550781	603000
37	2020-09-14	386.2099914550781	399.7300109863281	386.1000061035156	393.6099853515625	393.6099853515625	616100
38	2020-09-15	398.5799865722656	400.489990234375	391.9800109863281	397.9700012207031	397.9700012207031	444600
39	2020-09-16	399.8299865722656	403.9700012207031	391.5199890136719	393.9200134277344	393.9200134277344	641600
40	2020-09-17	382.6199951171875	389.6000061035156	375.6199951171875	386.2099914550781	386.2099914550781	1166300
41	2020-09-18	390.82000732421875	401.05999755859375	381.010009765625	389.30999755859375	389.30999755859375	1594600
42	2020-09-21	385.0	393.2099914550781	381.6600036621094	391.69000244140625	391.69000244140625	667800
43	2020-09-22	392.17999267578125	398.6300048828125	381.7200012207031	398.1300048828125	398.1300048828125	659000
44	2020-09-23	395.1099853515625	398.510009765625	382.6199951171875	386.07000732421875	386.07000732421875	543200
45	2020-09-24	381.0	387.7900085449219	376.80999755859375	382.0299987792969	382.0299987792969	423800
46	2020-09-25	379.7799987792969	402.5299987792969	376.7699890136719	402.3599853515625	402.3599853515625	707700
47	2020-09-28	399.0	401.5	387.010009765625	400.19000244140625	400.19000244140625	1080900
48	2020-09-29	399.7900085449219	409.55999755859375	397.95001220703125	402.17999267578125	402.17999267578125	559600
49	2020-09-30	402.4100036621094	415.6300048828125	397.510009765625	412.2300109863281	412.2300109863281	627800
50	2020-10-01	417.0799865722656	420.0	409.8299865722656	413.8399963378906	413.8399963378906	496600
51	2020-10-02	396.989990234375	401.6000061035156	379.1099853515625	384.5199890136719	384.5199890136719	1321200
52	2020-10-05	388.0	389.760009765625	378.739990234375	382.510009765625	382.510009765625	827700
53	2020-10-06	379.6700134277344	389.3500061035156	373.4100036621094	374.8900146484375	374.8900146484375	911700
54	2020-10-07	376.75	394.42999267578125	376.75	393.82000732421875	393.82000732421875	1019100
55	2020-10-08	396.6600036621094	399.79998779296875	387.1700134277344	387.5	387.5	539900
56	2020-10-09	393.5299987792969	396.9800109863281	385.20001220703125	386.0	386.0	658400
57	2020-10-12	392.5199890136719	401.8299865722656	388.0199890136719	394.17999267578125	394.17999267578125	932600
58	2020-10-13	398.5	402.8999938964844	394.5	400.94000244140625	400.94000244140625	614200
59	2020-10-14	400.3399963378906	403.2699890136719	390.3399963378906	394.010009765625	394.010009765625	557000
60	2020-10-15	391.07000732421875	400.4599914550781	388.5299987792969	399.5799865722656	399.5799865722656	1058300
61	2020-10-16	403.20001220703125	417.989990234375	398.94000244140625	405.0	405.0	838500
62	2020-10-19	403.6099853515625	410.0	395.0199890136719	397.5	397.5	943400
63	2020-10-20	397.44000244140625	404.20001220703125	389.6300048828125	392.42999267578125	392.42999267578125	813200
64	2020-10-21	393.8900146484375	396.79998779296875	385.0899963378906	387.8399963378906	387.8399963378906	764000
65	2020-10-22	386.5	398.25	385.8599853515625	395.79998779296875	395.79998779296875	464400
66	2020-10-23	398.0	411.2099914550781	396.9700012207031	411.0	411.0	548200
67	2020-10-26	405.6600036621094	418.989990234375	403.5	418.0	418.0	897200
68	2020-10-27	395.2300109863281	398.0	380.1099853515625	380.6300048828125	380.6300048828125	2881400
69	2020-10-28	366.3399963378906	368.0	330.6199951171875	349.1199951171875	349.1199951171875	5711100
70	2020-10-29	352.760009765625	354.3900146484375	332.3699951171875	335.2900085449219	335.2900085449219	2350500
71	2020-10-30	336.739990234375	338.0	317.5	319.5799865722656	319.5799865722656	2223300
72	2020-11-02	328.5400085449219	328.5400085449219	305.6300048828125	312.0	312.0	1815800
73	2020-11-03	315.010009765625	333.5	315.010009765625	331.7699890136719	331.7699890136719	1222300
74	2020-11-04	346.010009765625	350.3599853515625	335.29998779296875	344.5	344.5	1393400
75	2020-11-05	353.82000732421875	366.25	349.80999755859375	355.1099853515625	355.1099853515625	1405800
76	2020-11-06	356.3800048828125	365.05999755859375	349.1000061035156	361.32000732421875	361.32000732421875	927200
77	2020-11-09	361.3299865722656	366.0400085449219	343.1000061035156	343.8399963378906	343.8399963378906	1193100
78	2020-11-10	336.2099914550781	341.260009765625	326.8599853515625	339.5299987792969	339.5299987792969	1055700
79	2020-11-11	342.8500061035156	352.4800109863281	340.5	347.5	347.5	908400
80	2020-11-12	348.4700012207031	359.2799987792969	334.0199890136719	336.70001220703125	336.70001220703125	1262300
81	2020-11-13	342.82000732421875	346.5899963378906	334.6700134277344	336.3999938964844	336.3999938964844	640300
82	2020-11-16	336.3999938964844	344.4599914550781	332.95001220703125	340.0299987792969	340.0299987792969	803500
83	2020-11-17	336.8500061035156	338.6499938964844	333.239990234375	334.3500061035156	334.3500061035156	843400
84	2020-11-18	335.25	335.8299865722656	327.57000732421875	329.2099914550781	329.2099914550781	834400
85	2020-11-19	326.8999938964844	334.3999938964844	324.2699890136719	330.6400146484375	330.6400146484375	851700
86	2020-11-20	331.1499938964844	332.2799987792969	315.5400085449219	315.8699951171875	315.8699951171875	1658100
87	2020-11-23	318.989990234375	325.0	314.6300048828125	321.0899963378906	321.0899963378906	1298300
88	2020-11-24	323.0	323.0	312.5199890136719	313.32000732421875	313.32000732421875	975300
89	2020-11-25	315.0799865722656	320.1400146484375	311.010009765625	312.54998779296875	312.54998779296875	817800
90	2020-11-27	317.6300048828125	319.6600036621094	312.010009765625	318.2099914550781	318.2099914550781	586100
91	2020-11-30	317.57000732421875	321.92999267578125	313.3800048828125	319.67999267578125	319.67999267578125	2212100
92	2020-12-01	321.3500061035156	329.1099853515625	319.1700134277344	327.7200012207031	327.7200012207031	1556700
93	2020-12-02	326.67999267578125	333.8599853515625	322.6199951171875	333.20001220703125	333.20001220703125	1116900
94	2020-12-03	333.3999938964844	349.07000732421875	331.260009765625	344.6300048828125	344.6300048828125	1743700
95	2020-12-04	343.5199890136719	349.9599914550781	338.1600036621094	348.0299987792969	348.0299987792969	1167300
96	2020-12-07	350.739990234375	353.8299865722656	335.94000244140625	337.3999938964844	337.3999938964844	881400
97	2020-12-08	338.45001220703125	348.2799987792969	333.3299865722656	348.1600036621094	348.1600036621094	878600
98	2020-12-09	347.80999755859375	349.5	329.6000061035156	333.3900146484375	333.3900146484375	1609500
99	2020-12-10	332.0	349.42999267578125	330.0899963378906	347.19000244140625	347.19000244140625	1420200
100	2020-12-11	342.45001220703125	351.5	341.739990234375	347.7099914550781	347.7099914550781	1078200
101	2020-12-14	349.1499938964844	358.94000244140625	348.0400085449219	353.5899963378906	353.5899963378906	1547500
102	2020-12-15	356.6499938964844	357.3800048828125	345.0	354.2099914550781	354.2099914550781	1268700
103	2020-12-16	352.20001220703125	356.82000732421875	348.8800048828125	352.3500061035156	352.3500061035156	821000
104	2020-12-17	355.3699951171875	359.54998779296875	352.5400085449219	357.9100036621094	357.9100036621094	661400
105	2020-12-18	361.4599914550781	365.5	353.4800109863281	358.57000732421875	358.57000732421875	1247800
106	2020-12-21	352.6700134277344	354.92999267578125	346.6400146484375	348.8500061035156	348.8500061035156	869900
107	2020-12-22	348.95001220703125	354.25	345.42999267578125	354.2300109863281	354.2300109863281	701500
108	2020-12-23	357.1700134277344	364.989990234375	355.9800109863281	355.989990234375	355.989990234375	612500
109	2020-12-24	356.5400085449219	358.2799987792969	351.7200012207031	355.0199890136719	355.0199890136719	282500
110	2020-12-28	355.3900146484375	365.3800048828125	352.3699951171875	362.30999755859375	362.30999755859375	1004400
111	2020-12-29	367.6700134277344	368.69000244140625	352.54998779296875	356.8999938964844	356.8999938964844	493400
112	2020-12-30	359.760009765625	363.1499938964844	354.0400085449219	362.7699890136719	362.7699890136719	623400
113	2020-12-31	364.95001220703125	370.6400146484375	361.54998779296875	369.7200012207031	369.7200012207031	808200
114	2021-01-04	366.07000732421875	369.4700012207031	351.8399963378906	357.739990234375	357.739990234375	1019900
115	2021-01-05	358.0400085449219	370.5899963378906	355.2200012207031	368.75	368.75	712500
116	2021-01-06	370.9700012207031	384.510009765625	366.69000244140625	375.9200134277344	375.9200134277344	1908100
117	2021-01-07	376.70001220703125	389.6000061035156	376.70001220703125	387.1600036621094	387.1600036621094	1199700
118	2021-01-08	389.2699890136719	396.9800109863281	381.2699890136719	388.0899963378906	388.0899963378906	1277700
119	2021-01-11	373.989990234375	375.5	363.1700134277344	370.6400146484375	370.6400146484375	1440000
120	2021-01-12	371.3699951171875	371.510009765625	356.260009765625	360.1700134277344	360.1700134277344	1135500
121	2021-01-13	359.9200134277344	364.44000244140625	347.8800048828125	362.54998779296875	362.54998779296875	986800
122	2021-01-14	362.17999267578125	364.2699890136719	350.0400085449219	352.0799865722656	352.0799865722656	890600
123	2021-01-15	352.2300109863281	356.75	347.5899963378906	354.20001220703125	354.20001220703125	752900
124	2021-01-19	358.489990234375	360.04998779296875	348.0299987792969	357.6400146484375	357.6400146484375	794500
125	2021-01-20	359.42999267578125	367.2900085449219	357.9599914550781	364.1199951171875	364.1199951171875	1168400
126	2021-01-21	366.70001220703125	370.7900085449219	361.70001220703125	367.5	367.5	689300
127	2021-01-22	367.6300048828125	373.989990234375	365.2799987792969	370.1199951171875	370.1199951171875	424300
128	2021-01-25	373.54998779296875	378.0	364.4599914550781	376.3900146484375	376.3900146484375	567900
129	2021-01-26	377.69000244140625	377.8399963378906	360.260009765625	361.4200134277344	361.4200134277344	893200
130	2021-01-27	359.70001220703125	361.2099914550781	349.0	349.6400146484375	349.6400146484375	1035700
131	2021-01-28	353.2900085449219	368.9700012207031	350.5	366.8900146484375	366.8900146484375	976300
132	2021-01-29	362.57000732421875	379.05999755859375	359.79998779296875	374.8500061035156	374.8500061035156	1095800
133	2021-02-01	376.3500061035156	386.5899963378906	373.0	382.6199951171875	382.6199951171875	723200
134	2021-02-02	387.2300109863281	401.6499938964844	385.20001220703125	394.6300048828125	394.6300048828125	865000
135	2021-02-03	392.4700012207031	395.0	383.05999755859375	391.69000244140625	391.69000244140625	738000
136	2021-02-04	395.4800109863281	408.1000061035156	392.8399963378906	403.25	403.25	788600
137	2021-02-05	408.0199890136719	412.239990234375	404.0	411.0299987792969	411.0299987792969	559400
138	2021-02-08	414.7799987792969	415.0	402.6199951171875	403.29998779296875	403.29998779296875	870500
139	2021-02-09	405.75	408.0	397.80999755859375	401.0299987792969	401.0299987792969	766100
140	2021-02-10	406.42999267578125	406.42999267578125	396.17999267578125	399.44000244140625	399.44000244140625	696100
141	2021-02-11	404.6199951171875	411.05999755859375	399.1499938964844	410.20001220703125	410.20001220703125	686800
142	2021-02-12	387.9800109863281	414.3399963378906	381.04998779296875	412.55999755859375	412.55999755859375	1925300
143	2021-02-16	411.0	412.6000061035156	400.30999755859375	404.3800048828125	404.3800048828125	877300
144	2021-02-17	406.2799987792969	417.2900085449219	400.19000244140625	414.1199951171875	414.1199951171875	651600
145	2021-02-18	412.4200134277344	413.4200134277344	402.6400146484375	410.8399963378906	410.8399963378906	603500
146	2021-02-19	411.8599853515625	423.3999938964844	406.5400085449219	418.94000244140625	418.94000244140625	957200
147	2021-02-22	416.75	422.260009765625	408.79998779296875	412.05999755859375	412.05999755859375	647000
148	2021-02-23	406.9800109863281	411.7300109863281	396.489990234375	406.7799987792969	406.7799987792969	786500
149	2021-02-24	403.17999267578125	407.3299865722656	399.7300109863281	405.6400146484375	405.6400146484375	589100
150	2021-02-25	405.6400146484375	405.82000732421875	390.6700134277344	395.4700012207031	395.4700012207031	624200
151	2021-02-26	396.7900085449219	402.489990234375	386.1199951171875	397.7799987792969	397.7799987792969	683200
152	2021-03-01	400.3999938964844	401.989990234375	392.989990234375	396.6700134277344	396.6700134277344	716900
153	2021-03-02	396.0	398.4599914550781	387.1600036621094	391.9100036621094	391.9100036621094	665500
154	2021-03-03	386.7900085449219	386.7900085449219	364.6000061035156	368.70001220703125	368.70001220703125	1311300
155	2021-03-04	367.8800048828125	371.7799987792969	352.1400146484375	356.2699890136719	356.2699890136719	1029400
156	2021-03-05	361.510009765625	367.45001220703125	347.2300109863281	364.0899963378906	364.0899963378906	792400
157	2021-03-08	361.6300048828125	366.9599914550781	348.7699890136719	352.05999755859375	352.05999755859375	865300
158	2021-03-09	356.94000244140625	365.3900146484375	356.94000244140625	362.94000244140625	362.94000244140625	834500
159	2021-03-10	369.760009765625	371.8800048828125	356.3800048828125	356.3900146484375	356.3900146484375	1096100
160	2021-03-11	355.8599853515625	367.1099853515625	354.9700012207031	366.7799987792969	366.7799987792969	613200
161	2021-03-12	359.2300109863281	360.55999755859375	352.5899963378906	357.7300109863281	357.7300109863281	924000
162	2021-03-15	353.760009765625	362.9800109863281	351.0400085449219	361.92999267578125	361.92999267578125	821800
163	2021-03-16	366.9700012207031	367.5400085449219	353.0	354.6499938964844	354.6499938964844	779600
164	2021-03-17	353.55999755859375	353.55999755859375	341.1600036621094	351.70001220703125	351.70001220703125	1030800
165	2021-03-18	348.0	349.1600036621094	337.1400146484375	339.1499938964844	339.1499938964844	1197300
166	2021-03-19	339.69000244140625	347.7200012207031	337.8800048828125	344.6300048828125	344.6300048828125	931000
167	2021-03-22	343.5199890136719	362.1199951171875	342.8299865722656	359.82000732421875	359.82000732421875	1054200
168	2021-03-23	352.8800048828125	366.70001220703125	352.8800048828125	364.1700134277344	364.1700134277344	866300
169	2021-03-24	362.6700134277344	362.6700134277344	354.45001220703125	355.7300109863281	355.7300109863281	882300
170	2021-03-25	355.7900085449219	357.4100036621094	340.3399963378906	348.19000244140625	348.19000244140625	881700
171	2021-03-26	346.92999267578125	353.45001220703125	340.45001220703125	352.7300109863281	352.7300109863281	700300
172	2021-03-29	352.8800048828125	354.8500061035156	345.29998779296875	349.3699951171875	349.3699951171875	626600
173	2021-03-30	346.5799865722656	350.4200134277344	341.2699890136719	347.20001220703125	347.20001220703125	656600
174	2021-03-31	350.0	363.5	348.0	359.3900146484375	359.3900146484375	726200
175	2021-04-01	362.4100036621094	370.6499938964844	361.010009765625	365.5	365.5	553700
176	2021-04-05	367.5	369.1700134277344	361.5400085449219	368.1600036621094	368.1600036621094	458700
177	2021-04-06	363.489990234375	378.70001220703125	363.489990234375	373.0	373.0	812900
178	2021-04-07	373.57000732421875	373.69000244140625	366.5899963378906	369.3999938964844	369.3999938964844	450600
179	2021-04-08	377.32000732421875	382.2699890136719	372.17999267578125	378.3800048828125	378.3800048828125	432000
180	2021-04-09	378.3999938964844	383.1700134277344	373.1000061035156	382.8900146484375	382.8900146484375	431300
181	2021-04-12	380.2699890136719	388.6400146484375	376.8800048828125	387.1499938964844	387.1499938964844	590000
182	2021-04-13	384.29998779296875	390.19000244140625	382.739990234375	388.1000061035156	388.1000061035156	474600
183	2021-04-14	389.0400085449219	393.4800109863281	385.9800109863281	391.1000061035156	391.1000061035156	510300
184	2021-04-15	394.30999755859375	401.05999755859375	392.92999267578125	399.489990234375	399.489990234375	525500
185	2021-04-16	400.57000732421875	401.6499938964844	393.6400146484375	400.0400085449219	400.0400085449219	550000
186	2021-04-19	396.6000061035156	399.010009765625	391.6499938964844	393.0400085449219	393.0400085449219	389700
187	2021-04-20	389.80999755859375	395.5799865722656	383.2699890136719	388.9100036621094	388.9100036621094	725700
188	2021-04-21	391.3299865722656	403.6000061035156	388.75	401.6199951171875	401.6199951171875	568200
189	2021-04-22	403.1400146484375	413.6199951171875	403.1400146484375	410.3800048828125	410.3800048828125	799600
190	2021-04-23	408.54998779296875	416.5899963378906	408.0	415.0	415.0	409700
191	2021-04-26	415.8299865722656	419.0	410.4200134277344	418.7699890136719	418.7699890136719	521800
192	2021-04-27	416.8399963378906	423.0	416.8399963378906	421.70001220703125	421.70001220703125	756400
193	2021-04-28	418.2699890136719	426.6199951171875	417.1700134277344	425.7699890136719	425.7699890136719	511800
194	2021-04-29	428.0	428.94000244140625	418.6499938964844	421.70001220703125	421.70001220703125	732600
195	2021-04-30	400.0	403.1600036621094	384.82000732421875	386.1000061035156	386.1000061035156	2744400
196	2021-05-03	386.1000061035156	386.54998779296875	375.5	380.57000732421875	380.57000732421875	930600
197	2021-05-04	378.6300048828125	378.9700012207031	366.2300109863281	371.4200134277344	371.4200134277344	934500
198	2021-05-05	371.989990234375	374.1400146484375	360.75	365.94000244140625	365.94000244140625	841300
199	2021-05-06	360.75	362.8800048828125	350.6499938964844	357.3399963378906	357.3399963378906	870200
200	2021-05-07	362.57000732421875	370.3800048828125	358.5	358.739990234375	358.739990234375	712400
201	2021-05-10	359.2699890136719	359.2699890136719	342.4200134277344	342.69000244140625	342.69000244140625	826600
202	2021-05-11	337.5199890136719	354.9800109863281	336.17999267578125	348.0	348.0	1566300
203	2021-05-12	344.0	344.0	329.55999755859375	333.4800109863281	333.4800109863281	1130400
204	2021-05-13	336.3399963378906	338.0	318.45001220703125	323.9599914550781	323.9599914550781	1267600
205	2021-05-14	326.70001220703125	336.3800048828125	324.5899963378906	333.25	333.25	804800
206	2021-05-17	331.20001220703125	333.67999267578125	321.92999267578125	325.3999938964844	325.3999938964844	813000
207	2021-05-18	329.989990234375	337.4800109863281	328.8699951171875	330.1099853515625	330.1099853515625	835000
208	2021-05-19	323.4700012207031	332.8999938964844	323.0	332.2900085449219	332.2900085449219	550300
209	2021-05-20	336.0799865722656	345.760009765625	333.70001220703125	344.29998779296875	344.29998779296875	517000
210	2021-05-21	344.5899963378906	351.5	341.55999755859375	342.0899963378906	342.0899963378906	630500
211	2021-05-24	346.739990234375	363.010009765625	343.739990234375	355.3900146484375	355.3900146484375	1385500
212	2021-05-25	354.7900085449219	359.2200012207031	352.8299865722656	353.25	353.25	614800
213	2021-05-26	349.5899963378906	357.9800109863281	348.9200134277344	354.69000244140625	354.69000244140625	931100
214	2021-05-27	353.6199951171875	363.0	348.0799865722656	361.9100036621094	361.9100036621094	842600
215	2021-05-28	375.0	378.44000244140625	368.0299987792969	369.3900146484375	369.3900146484375	867600
216	2021-06-01	371.20001220703125	374.3299865722656	361.5799865722656	365.6700134277344	365.6700134277344	661500
217	2021-06-02	365.30999755859375	372.4100036621094	362.989990234375	370.989990234375	370.989990234375	671800
218	2021-06-03	366.989990234375	378.8699951171875	366.989990234375	376.739990234375	376.739990234375	701900
219	2021-06-04	379.5199890136719	387.95001220703125	375.0	382.9100036621094	382.9100036621094	603700
220	2021-06-07	384.010009765625	392.2099914550781	380.760009765625	386.9800109863281	386.9800109863281	467200
221	2021-06-08	388.2900085449219	393.30999755859375	384.6199951171875	389.95001220703125	389.95001220703125	804100
222	2021-06-09	395.0	398.1499938964844	389.57000732421875	390.0299987792969	390.0299987792969	428200
223	2021-06-10	390.3999938964844	399.67999267578125	386.5	398.9800109863281	398.9800109863281	1010100
224	2021-06-11	401.0899963378906	401.9100036621094	396.5199890136719	400.19000244140625	400.19000244140625	610100
225	2021-06-14	400.30999755859375	409.7200012207031	399.19000244140625	409.0899963378906	409.0899963378906	785900
226	2021-06-15	410.0	415.6099853515625	404.0	405.1000061035156	405.1000061035156	620900
227	2021-06-16	405.79998779296875	408.7200012207031	397.8699951171875	403.75	403.75	767400
228	2021-06-17	402.82000732421875	417.4200134277344	400.0799865722656	412.45001220703125	412.45001220703125	756200
229	2021-06-18	411.9100036621094	419.19000244140625	411.1199951171875	418.2900085449219	418.2900085449219	1004100
230	2021-06-21	418.2900085449219	424.2799987792969	407.6199951171875	423.0299987792969	423.0299987792969	641500
231	2021-06-22	420.8800048828125	427.5899963378906	417.5400085449219	427.510009765625	427.510009765625	589200
232	2021-06-23	427.8500061035156	433.1000061035156	423.260009765625	431.7200012207031	431.7200012207031	595600
233	2021-06-24	433.20001220703125	439.6199951171875	424.489990234375	425.0	425.0	1190900
234	2021-06-25	425.6000061035156	430.4800109863281	419.6300048828125	430.3599853515625	430.3599853515625	3361600
235	2021-06-28	431.489990234375	431.5799865722656	422.45001220703125	427.1600036621094	427.1600036621094	1182900
236	2021-06-29	425.75	427.3699951171875	418.6000061035156	426.79998779296875	426.79998779296875	687200
237	2021-06-30	424.5400085449219	427.8900146484375	422.4700012207031	427.0	427.0	704800
238	2021-07-01	424.989990234375	428.0199890136719	420.739990234375	426.8399963378906	426.8399963378906	548900
239	2021-07-02	428.4599914550781	433.0	426.20001220703125	431.5899963378906	431.5899963378906	367100
240	2021-07-06	432.04998779296875	442.6000061035156	428.1300048828125	440.6499938964844	440.6499938964844	546900
241	2021-07-07	444.4800109863281	449.1499938964844	437.1300048828125	447.5199890136719	447.5199890136719	940700
242	2021-07-08	440.6300048828125	447.3299865722656	435.4200134277344	446.9700012207031	446.9700012207031	631200
243	2021-07-09	445.1199951171875	445.489990234375	436.2900085449219	440.7300109863281	440.7300109863281	510200
244	2021-07-12	445.4200134277344	448.8599853515625	441.5299987792969	445.7699890136719	445.7699890136719	375500
245	2021-07-13	445.3800048828125	449.82000732421875	442.0299987792969	446.3900146484375	446.3900146484375	492800
246	2021-07-14	448.489990234375	449.739990234375	438.8399963378906	440.489990234375	440.489990234375	520300
247	2021-07-15	438.94000244140625	442.1700134277344	433.9100036621094	441.4200134277344	441.4200134277344	545200
248	2021-07-16	442.54998779296875	451.42999267578125	440.9700012207031	448.69000244140625	448.69000244140625	682800
249	2021-07-19	444.1199951171875	451.4700012207031	431.9599914550781	435.04998779296875	435.04998779296875	786400
250	2021-07-20	434.8800048828125	451.3299865722656	431.1499938964844	447.70001220703125	447.70001220703125	788600
251	2021-07-21	449.489990234375	449.79998779296875	437.0	446.9800109863281	446.9800109863281	431000
252	2021-07-22	448.760009765625	452.760009765625	446.1400146484375	450.8900146484375	450.8900146484375	345100
253	2021-07-23	452.6499938964844	463.2200012207031	450.3699951171875	460.7200012207031	460.7200012207031	609500
254	2021-07-26	458.7900085449219	458.7900085449219	450.739990234375	452.5799865722656	452.5799865722656	386700
255	2021-07-27	452.2900085449219	454.5799865722656	445.2699890136719	448.5799865722656	448.5799865722656	479200
256	2021-07-28	448.55999755859375	461.0	447.6000061035156	459.9200134277344	459.9200134277344	440500
257	2021-07-29	459.6400146484375	466.2099914550781	455.4100036621094	456.04998779296875	456.04998779296875	748100
258	2021-07-30	476.70001220703125	524.3099975585938	473.239990234375	515.510009765625	515.510009765625	2418300
259	2021-08-02	517.1900024414062	517.219970703125	497.5	511.3500061035156	511.3500061035156	713500
260	2021-08-03	512.3599853515625	522.8099975585938	511.2300109863281	521.219970703125	521.219970703125	536100
261	2021-08-04	520.7999877929688	527.0999755859375	513.1500244140625	514.530029296875	514.530029296875	1157300
262	2021-08-05	513.4099731445312	525.3699951171875	508.260009765625	523.9299926757812	523.9299926757812	449000
263	2021-08-06	519.25	522.1099853515625	506.0	516.6400146484375	516.6400146484375	550400
264	2021-08-09	517.8400268554688	523.8499755859375	512.719970703125	517.5800170898438	517.5800170898438	1000500
265	2021-08-10	516.97998046875	518.260009765625	499.04998779296875	499.94000244140625	499.94000244140625	766300
266	2021-08-11	502.0199890136719	504.0199890136719	488.5400085449219	490.260009765625	490.260009765625	1018700
267	2021-08-12	492.260009765625	499.3299865722656	490.260009765625	492.8500061035156	492.8500061035156	446700
268	2021-08-13	491.260009765625	495.3999938964844	487.0	491.4100036621094	491.4100036621094	336800
269	2021-08-16	492.1700134277344	507.2699890136719	488.8500061035156	506.17999267578125	506.17999267578125	463000
270	2021-08-17	504.3599853515625	511.55999755859375	501.9700012207031	510.239990234375	510.239990234375	338000
271	2021-08-18	508.79998779296875	514.1500244140625	508.5199890136719	509.5400085449219	509.5400085449219	539400
272	2021-08-19	506.1499938964844	512.4500122070312	504.0199890136719	505.54998779296875	505.54998779296875	560400
273	2021-08-20	505.1000061035156	522.8400268554688	503.0299987792969	518.989990234375	518.989990234375	486600
274	2021-08-23	517.9600219726562	517.9600219726562	509.1099853515625	512.719970703125	512.719970703125	470800
275	2021-08-24	508.0	522.4600219726562	508.0	515.2999877929688	515.2999877929688	391000
276	2021-08-25	514.4000244140625	519.1900024414062	511.70001220703125	517.5599975585938	517.5599975585938	240500
277	2021-08-26	517.239990234375	528.2999877929688	514.4099731445312	517.0599975585938	517.0599975585938	562900
278	2021-08-27	518.6099853515625	524.7899780273438	514.4299926757812	520.7100219726562	520.7100219726562	387000
279	2021-08-30	521.5900268554688	526.9500122070312	517.7000122070312	521.5399780273438	521.5399780273438	528700
280	2021-08-31	523.5499877929688	530.4400024414062	518.030029296875	529.4199829101562	529.4199829101562	580000
281	2021-09-01	531.9000244140625	547.530029296875	526.9400024414062	544.9199829101562	544.9199829101562	837500
282	2021-09-02	545.8099975585938	555.0	537.8499755859375	539.7100219726562	539.7100219726562	535900
283	2021-09-03	536.1199951171875	544.3800048828125	532.1300048828125	542.4299926757812	542.4299926757812	393300
284	2021-09-07	545.4099731445312	554.9600219726562	542.75	551.6599731445312	551.6599731445312	459600
285	2021-09-08	545.8699951171875	558.3200073242188	545.0	550.5499877929688	550.5499877929688	409300
286	2021-09-09	541.3599853515625	558.4299926757812	538.260009765625	552.6599731445312	552.6599731445312	586500
287	2021-09-10	558.3300170898438	559.75	549.0800170898438	549.3800048828125	549.3800048828125	377100
288	2021-09-13	541.469970703125	542.8499755859375	527.1699829101562	540.4299926757812	540.4299926757812	685400
289	2021-09-14	542.5700073242188	549.719970703125	540.1300048828125	542.22998046875	542.22998046875	376700
290	2021-09-15	544.6500244140625	553.7899780273438	536.1300048828125	551.6699829101562	551.6699829101562	359600
291	2021-09-16	556.0	567.8099975585938	555.7999877929688	565.1300048828125	565.1300048828125	548300
292	2021-09-17	560.0	564.7999877929688	555.8099975585938	563.1400146484375	563.1400146484375	841400
293	2021-09-20	560.4500122070312	566.219970703125	547.1199951171875	557.760009765625	557.760009765625	783000
294	2021-09-21	561.5700073242188	563.510009765625	553.3400268554688	553.7899780273438	553.7899780273438	441600
295	2021-09-22	564.1500244140625	577.25	552.0	570.4199829101562	570.4199829101562	522300
296	2021-09-23	573.280029296875	579.0	568.010009765625	572.72998046875	572.72998046875	467500
297	2021-09-24	570.9099731445312	572.0399780273438	558.0	560.739990234375	560.739990234375	438300
298	2021-09-27	557.1500244140625	558.4400024414062	541.0399780273438	549.0700073242188	549.0700073242188	684900
299	2021-09-28	540.9400024414062	542.510009765625	522.9199829101562	536.9400024414062	536.9400024414062	557800
300	2021-09-29	539.97998046875	554.0	538.7999877929688	545.5800170898438	545.5800170898438	561000
301	2021-09-30	545.010009765625	552.260009765625	542.75	546.8599853515625	546.8599853515625	571100
302	2021-10-01	551.5800170898438	552.3499755859375	536.9400024414062	549.9199829101562	549.9199829101562	443000
303	2021-10-04	545.0	545.510009765625	521.010009765625	526.4299926757812	526.4299926757812	551900
304	2021-10-05	528.219970703125	545.22998046875	528.219970703125	540.3900146484375	540.3900146484375	592500
305	2021-10-06	537.22998046875	545.52001953125	532.52001953125	541.8300170898438	541.8300170898438	483000
306	2021-10-07	545.0	550.1599731445312	536.739990234375	539.1900024414062	539.1900024414062	493200
307	2021-10-08	540.0	544.489990234375	528.5499877929688	529.0999755859375	529.0999755859375	322300
308	2021-10-11	524.4099731445312	537.27001953125	521.0800170898438	528.780029296875	528.780029296875	313800
309	2021-10-12	538.6300048828125	545.75	532.72998046875	538.4600219726562	538.4600219726562	398100
310	2021-10-13	545.5399780273438	551.530029296875	541.780029296875	548.0499877929688	548.0499877929688	534800
311	2021-10-14	552.3499755859375	561.1699829101562	551.0900268554688	554.510009765625	554.510009765625	476900
312	2021-10-15	555.6799926757812	556.1199951171875	543.1199951171875	544.469970703125	544.469970703125	465200
313	2021-10-18	536.8599853515625	542.0399780273438	531.97998046875	541.280029296875	541.280029296875	706100
314	2021-10-19	545.0399780273438	552.7899780273438	543.030029296875	550.0499877929688	550.0499877929688	671300
315	2021-10-20	554.5999755859375	560.27001953125	549.1400146484375	556.5399780273438	556.5399780273438	305600
316	2021-10-21	553.780029296875	569.1500244140625	550.0	568.0999755859375	568.0999755859375	345500
317	2021-10-22	570.0	570.0	561.22998046875	566.5700073242188	566.5700073242188	334100
318	2021-10-25	567.0	573.6500244140625	560.9299926757812	568.3400268554688	568.3400268554688	291600
319	2021-10-26	567.760009765625	570.8800048828125	561.239990234375	565.6400146484375	565.6400146484375	423000
320	2021-10-27	563.72998046875	567.530029296875	553.5499877929688	558.5399780273438	558.5399780273438	358900
321	2021-10-28	561.7000122070312	571.2100219726562	556.469970703125	570.3200073242188	570.3200073242188	506500
322	2021-10-29	580.0	627.9600219726562	552.3900146484375	623.2100219726562	623.2100219726562	1303700
323	2021-11-01	627.27001953125	634.5	612.52001953125	627.27001953125	627.27001953125	729800
324	2021-11-02	630.6500244140625	641.5800170898438	620.4400024414062	639.6400146484375	639.6400146484375	878600
325	2021-11-03	647.0499877929688	649.5399780273438	615.25	619.739990234375	619.739990234375	760400
326	2021-11-04	619.5599975585938	632.9199829101562	616.1900024414062	629.8200073242188	629.8200073242188	568000
327	2021-11-05	633.0599975585938	642.4000244140625	627.47998046875	635.4600219726562	635.4600219726562	417400
328	2021-11-08	637.4099731445312	642.9600219726562	629.469970703125	637.0900268554688	637.0900268554688	388600
329	2021-11-09	634.1199951171875	647.989990234375	632.0	637.0499877929688	637.0499877929688	397300
330	2021-11-10	631.9199829101562	637.8400268554688	618.9299926757812	620.4199829101562	620.4199829101562	504900
331	2021-11-11	622.4600219726562	639.0499877929688	620.6300048828125	637.3900146484375	637.3900146484375	492600
332	2021-11-12	639.9600219726562	648.6099853515625	634.4500122070312	646.5599975585938	646.5599975585938	409100
333	2021-11-15	650.0	653.989990234375	635.1599731445312	641.9500122070312	641.9500122070312	286300
334	2021-11-16	643.969970703125	655.4500122070312	640.4500122070312	648.030029296875	648.030029296875	443200
335	2021-11-17	647.2899780273438	655.0399780273438	635.010009765625	651.260009765625	651.260009765625	939900
336	2021-11-18	657.030029296875	659.4500122070312	646.52001953125	648.4099731445312	648.4099731445312	504500
337	2021-11-19	653.5800170898438	654.0399780273438	633.9400024414062	641.1799926757812	641.1799926757812	567000
338	2021-11-22	638.6500244140625	643.5800170898438	618.0	618.0599975585938	618.0599975585938	838400
339	2021-11-23	612.260009765625	618.0599975585938	585.0	590.0	590.0	1040700
340	2021-11-24	589.989990234375	600.8099975585938	580.010009765625	598.5800170898438	598.5800170898438	729100
341	2021-11-26	596.9299926757812	610.4600219726562	589.4500122070312	591.9600219726562	591.9600219726562	366100
342	2021-11-29	591.9500122070312	598.0599975585938	568.9400024414062	571.010009765625	571.010009765625	1315000
343	2021-11-30	572.0	580.3499755859375	560.6300048828125	562.5900268554688	562.5900268554688	1440400
344	2021-12-01	567.4099731445312	570.469970703125	546.7999877929688	548.3499755859375	548.3499755859375	899500
345	2021-12-02	548.3200073242188	561.6799926757812	545.0700073242188	560.219970703125	560.219970703125	816100
346	2021-12-03	561.0700073242188	561.0700073242188	514.530029296875	519.489990234375	519.489990234375	1436100