Volt/voltron/data/EQIX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	729.8099975585938	739.510009765625	729.5700073242188	737.3900146484375	721.0494384765625	252900
3	2020-07-27	737.7000122070312	756.0900268554688	735.030029296875	754.0	737.291259765625	399400
4	2020-07-28	762.3900146484375	762.3900146484375	748.5	752.530029296875	735.8538818359375	401500
5	2020-07-29	760.0999755859375	770.8800048828125	756.1599731445312	770.0	752.9367065429688	379500
6	2020-07-30	780.0	787.7000122070312	770.0	777.9500122070312	760.7105712890625	461400
7	2020-07-31	774.1799926757812	785.7999877929688	770.8800048828125	785.47998046875	768.07373046875	334600
8	2020-08-03	776.6400146484375	785.469970703125	775.1900024414062	779.1199951171875	761.8546142578125	386500
9	2020-08-04	783.4600219726562	794.719970703125	775.030029296875	793.4299926757812	775.8475341796875	382900
10	2020-08-05	799.0	799.0	786.239990234375	794.0399780273438	776.4440307617188	250100
11	2020-08-06	787.6699829101562	793.780029296875	786.469970703125	792.0599975585938	774.5079345703125	254300
12	2020-08-07	791.6900024414062	798.47998046875	788.4400024414062	791.7000122070312	774.1558837890625	224900
13	2020-08-10	797.9500122070312	805.8099975585938	780.030029296875	782.739990234375	765.3944091796875	307700
14	2020-08-11	781.4600219726562	781.4600219726562	754.9199829101562	758.1699829101562	741.368896484375	505600
15	2020-08-12	764.6799926757812	776.2100219726562	756.6199951171875	772.989990234375	755.8604736328125	315300
16	2020-08-13	769.3200073242188	778.1699829101562	767.9400024414062	770.1199951171875	753.0541381835938	284500
17	2020-08-14	771.2000122070312	776.3400268554688	758.1099853515625	762.010009765625	745.1238403320312	361600
18	2020-08-17	758.3599853515625	773.010009765625	758.3599853515625	772.0800170898438	754.9706420898438	390700
19	2020-08-18	772.0	789.97998046875	770.4600219726562	786.8499755859375	772.0733642578125	453600
20	2020-08-19	794.6300048828125	794.6300048828125	774.22998046875	778.7100219726562	764.0862426757812	334000
21	2020-08-20	776.6199951171875	788.0900268554688	776.6199951171875	784.9099731445312	770.1697387695312	312100
22	2020-08-21	787.7100219726562	787.7100219726562	774.6300048828125	782.1699829101562	767.4812622070312	504600
23	2020-08-24	785.0	785.0	763.1300048828125	772.469970703125	757.96337890625	371200
24	2020-08-25	776.3200073242188	782.0599975585938	771.47998046875	779.7100219726562	765.0675659179688	186200
25	2020-08-26	781.5700073242188	782.5	770.3900146484375	782.0	767.314453125	313500
26	2020-08-27	787.030029296875	795.5	783.0	789.6500244140625	774.8208618164062	302800
27	2020-08-28	788.280029296875	788.280029296875	778.1300048828125	787.02001953125	772.2401123046875	286900
28	2020-08-31	788.0	796.3900146484375	787.530029296875	789.780029296875	774.9483032226562	580500
29	2020-09-01	790.1599731445312	793.0	773.5399780273438	789.7999877929688	774.9679565429688	306400
30	2020-09-02	787.0	801.97998046875	776.6400146484375	799.6099853515625	784.59375	535800
31	2020-09-03	789.6300048828125	793.4299926757812	754.7100219726562	762.4500122070312	748.131591796875	449800
32	2020-09-04	762.0499877929688	767.4000244140625	737.8699951171875	752.1799926757812	738.0543823242188	399900
33	2020-09-08	743.5999755859375	753.4400024414062	738.0800170898438	741.0499877929688	727.1334838867188	362600
34	2020-09-09	749.0	760.8800048828125	746.5399780273438	753.4199829101562	739.2711181640625	320500
35	2020-09-10	752.22998046875	753.8099975585938	742.0	742.8699951171875	728.9192504882812	274800
36	2020-09-11	747.1099853515625	750.760009765625	737.969970703125	747.7899780273438	733.7468872070312	222000
37	2020-09-14	751.6900024414062	761.1799926757812	747.0	756.0399780273438	741.8419189453125	278400
38	2020-09-15	759.0700073242188	773.3099975585938	759.0700073242188	768.4500122070312	754.0189208984375	218000
39	2020-09-16	778.8099975585938	783.3900146484375	766.530029296875	767.3400268554688	752.9298706054688	264500
40	2020-09-17	763.5	766.52001953125	744.72998046875	755.6500244140625	741.4592895507812	294500
41	2020-09-18	754.739990234375	757.8400268554688	746.6699829101562	752.0700073242188	737.9465942382812	421300
42	2020-09-21	750.0	751.3200073242188	730.010009765625	745.5499877929688	731.5489501953125	350000
43	2020-09-22	742.5800170898438	756.3300170898438	742.5800170898438	750.0	735.9154052734375	327200
44	2020-09-23	729.3900146484375	754.1199951171875	729.3900146484375	730.6699829101562	716.9484252929688	317500
45	2020-09-24	734.27001953125	744.8300170898438	730.6900024414062	733.72998046875	719.950927734375	346900
46	2020-09-25	732.6199951171875	751.6799926757812	731.9400024414062	751.3200073242188	737.2106323242188	251100
47	2020-09-28	766.969970703125	771.4299926757812	760.489990234375	764.8099975585938	750.447265625	333100
48	2020-09-29	764.8099975585938	768.5999755859375	760.4199829101562	763.4600219726562	749.1226196289062	290400
49	2020-09-30	767.5700073242188	770.1599731445312	752.6799926757812	760.1300048828125	745.8551025390625	442200
50	2020-10-01	764.260009765625	771.6099853515625	756.02001953125	768.3499755859375	753.9207153320312	378200
51	2020-10-02	764.3800048828125	779.8099975585938	760.3400268554688	778.0	763.3895263671875	446700
52	2020-10-05	777.7899780273438	788.27001953125	762.8099975585938	788.260009765625	773.4569702148438	301100
53	2020-10-06	787.4199829101562	796.9400024414062	775.0	790.8300170898438	775.9786987304688	394500
54	2020-10-07	790.8200073242188	805.77001953125	789.6099853515625	803.260009765625	788.1752319335938	347200
55	2020-10-08	803.0399780273438	835.5900268554688	797.5	824.4000244140625	808.9182739257812	613100
56	2020-10-09	834.280029296875	834.280029296875	825.5499877929688	829.3499755859375	813.7752075195312	356600
57	2020-10-12	832.8800048828125	839.77001953125	823.9400024414062	835.0	819.319091796875	301500
58	2020-10-13	838.260009765625	838.260009765625	822.030029296875	826.1099853515625	810.5960693359375	305500
59	2020-10-14	823.8900146484375	828.1099853515625	812.6099853515625	817.4000244140625	802.0496826171875	472900
60	2020-10-15	814.010009765625	822.0	811.469970703125	814.8300170898438	799.5279541015625	255200
61	2020-10-16	816.260009765625	826.7999877929688	812.0800170898438	817.6900024414062	802.3341674804688	324900
62	2020-10-19	820.1400146484375	822.77001953125	808.3499755859375	810.0	794.78857421875	284000
63	2020-10-20	810.780029296875	813.3499755859375	800.0	804.9400024414062	789.8236694335938	300100
64	2020-10-21	802.780029296875	806.9299926757812	797.52001953125	803.1599731445312	788.0771484375	307600
65	2020-10-22	806.1199951171875	809.4299926757812	776.3400268554688	777.5499877929688	762.947998046875	419000
66	2020-10-23	778.0	781.0900268554688	769.510009765625	777.030029296875	762.4378051757812	378100
67	2020-10-26	777.0	777.0	762.5	770.47998046875	756.0107421875	293300
68	2020-10-27	778.7999877929688	778.7999877929688	767.1099853515625	773.3099975585938	758.7876586914062	308600
69	2020-10-28	763.1900024414062	771.6799926757812	755.010009765625	756.0700073242188	741.8713989257812	487600
70	2020-10-29	767.739990234375	767.739990234375	737.7999877929688	740.6799926757812	726.7703857421875	574100
71	2020-10-30	731.4600219726562	739.7100219726562	719.8599853515625	731.239990234375	717.5076293945312	413400
72	2020-11-02	740.25	748.0	729.8400268554688	738.3200073242188	724.4547119140625	426500
73	2020-11-03	742.5999755859375	755.3300170898438	738.3699951171875	752.280029296875	738.152587890625	313800
74	2020-11-04	759.3499755859375	787.0	758.719970703125	777.2899780273438	762.6928100585938	363800
75	2020-11-05	790.0	795.3400268554688	779.75	781.0499877929688	766.3822021484375	335200
76	2020-11-06	790.719970703125	797.27001953125	781.25	794.3900146484375	779.4717407226562	471500
77	2020-11-09	800.4099731445312	808.02001953125	740.5399780273438	743.2100219726562	729.2529296875	852400
78	2020-11-10	743.1300048828125	743.8699951171875	716.030029296875	726.77001953125	713.1217041015625	770200
79	2020-11-11	733.719970703125	766.0499877929688	731.0	760.8499755859375	746.5615844726562	554800
80	2020-11-12	767.1199951171875	767.219970703125	754.3300170898438	760.3099975585938	746.03173828125	390100
81	2020-11-13	764.5999755859375	766.2999877929688	755.3099975585938	760.8099975585938	746.5224609375	313700
82	2020-11-16	762.5700073242188	764.47998046875	736.2000122070312	755.0900268554688	740.9097900390625	405000
83	2020-11-17	750.6099853515625	755.0	743.8200073242188	751.1799926757812	739.678955078125	512200
84	2020-11-18	747.8900146484375	758.0999755859375	733.3699951171875	734.3200073242188	723.0771484375	658500
85	2020-11-19	737.72998046875	737.72998046875	727.75	730.5900268554688	719.4041748046875	444500
86	2020-11-20	732.969970703125	742.3200073242188	725.5499877929688	728.1199951171875	716.9720458984375	538300
87	2020-11-23	727.2000122070312	733.0	709.3800048828125	711.4600219726562	700.5670166015625	516500
88	2020-11-24	714.9500122070312	715.8499755859375	690.0599975585938	692.3800048828125	681.7792358398438	1209900
89	2020-11-25	698.989990234375	705.3499755859375	686.77001953125	693.5399780273438	682.92138671875	880700
90	2020-11-27	701.0399780273438	705.7000122070312	691.6300048828125	700.52001953125	689.7946166992188	469700
91	2020-11-30	701.5999755859375	706.72998046875	695.4400024414062	697.7899780273438	687.1063842773438	1021700
92	2020-12-01	706.5900268554688	714.8599853515625	700.030029296875	712.5800170898438	701.669921875	798100
93	2020-12-02	710.0	712.9299926757812	688.1400146484375	690.6199951171875	680.046142578125	552200
94	2020-12-03	701.72998046875	701.72998046875	689.780029296875	692.6500244140625	682.0451049804688	669100
95	2020-12-04	692.9000244140625	712.9600219726562	690.489990234375	708.3300170898438	697.4850463867188	632900
96	2020-12-07	714.9600219726562	717.760009765625	694.3800048828125	697.5499877929688	686.8700561523438	682000
97	2020-12-08	705.0	706.4099731445312	692.1300048828125	695.280029296875	684.6348876953125	454200
98	2020-12-09	702.9099731445312	703.8900146484375	675.8400268554688	678.4000244140625	668.0132446289062	596900
99	2020-12-10	676.030029296875	689.25	676.030029296875	686.989990234375	676.4717407226562	419700
100	2020-12-11	685.4600219726562	689.7000122070312	671.9000244140625	688.8599853515625	678.3130493164062	455000
101	2020-12-14	688.97998046875	699.75	687.0	690.030029296875	679.4652099609375	454000
102	2020-12-15	696.52001953125	698.2899780273438	687.4500122070312	695.6400146484375	684.9892578125	414600
103	2020-12-16	699.489990234375	702.52001953125	686.9299926757812	690.1900024414062	679.6227416992188	379100
104	2020-12-17	696.3699951171875	717.72998046875	695.8200073242188	712.739990234375	701.8274536132812	565400
105	2020-12-18	713.7999877929688	713.7999877929688	704.1300048828125	709.72998046875	698.863525390625	862000
106	2020-12-21	701.3300170898438	706.3900146484375	697.0800170898438	704.4000244140625	693.6151123046875	516300
107	2020-12-22	700.0	714.0900268554688	698.0800170898438	713.4400024414062	702.5167846679688	371400
108	2020-12-23	714.9199829101562	719.239990234375	703.0800170898438	703.0800170898438	692.3153686523438	342400
109	2020-12-24	707.9400024414062	711.4299926757812	702.6099853515625	705.9400024414062	695.131591796875	97300
110	2020-12-28	707.8499755859375	710.75	703.3200073242188	709.8800048828125	699.0112915039062	265300
111	2020-12-29	715.0	716.22998046875	705.5	708.780029296875	697.9281005859375	230800
112	2020-12-30	711.5800170898438	715.6699829101562	698.260009765625	700.4000244140625	689.6764526367188	348300
113	2020-12-31	701.47998046875	714.9299926757812	697.280029296875	714.1799926757812	703.2454223632812	293500
114	2021-01-04	718.3400268554688	719.239990234375	691.6300048828125	692.5599975585938	681.9564208984375	567100
115	2021-01-05	698.0	698.8599853515625	690.22998046875	691.5399780273438	680.9520263671875	473600
116	2021-01-06	685.0	686.530029296875	663.8499755859375	668.9600219726562	658.7178344726562	568600
117	2021-01-07	673.219970703125	684.25	670.3200073242188	678.969970703125	668.574462890625	698000
118	2021-01-08	686.3099975585938	698.6500244140625	683.760009765625	692.4600219726562	681.8579711914062	624200
119	2021-01-11	696.989990234375	699.9500122070312	680.7999877929688	682.3900146484375	671.942138671875	502400
120	2021-01-12	681.3300170898438	681.760009765625	660.719970703125	676.530029296875	666.1719360351562	412300
121	2021-01-13	681.4500122070312	691.5800170898438	678.77001953125	690.1199951171875	679.5538330078125	455300
122	2021-01-14	689.0499877929688	692.8800048828125	684.9500122070312	689.6699829101562	679.1106567382812	530100
123	2021-01-15	690.9400024414062	709.8599853515625	690.72998046875	707.760009765625	696.9237060546875	549800
124	2021-01-19	716.8300170898438	722.989990234375	711.6400146484375	716.3200073242188	705.3527221679688	558500
125	2021-01-20	718.22998046875	734.530029296875	715.0	727.739990234375	716.5977783203125	456100
126	2021-01-21	727.219970703125	729.0800170898438	716.760009765625	719.9000244140625	708.8778686523438	318300
127	2021-01-22	720.1799926757812	728.9299926757812	720.1799926757812	721.1599731445312	710.1185302734375	484900
128	2021-01-25	728.4600219726562	728.8599853515625	719.3499755859375	723.1599731445312	712.0878295898438	315700
129	2021-01-26	721.280029296875	736.0	719.5499877929688	735.239990234375	723.9829711914062	369900
130	2021-01-27	737.3200073242188	737.3200073242188	730.0	731.7000122070312	720.4971923828125	492700
131	2021-01-28	729.0	747.4299926757812	724.1099853515625	738.22998046875	726.9271240234375	450100
132	2021-01-29	733.469970703125	745.5	726.3599853515625	739.9600219726562	728.6307373046875	487800
133	2021-02-01	737.9600219726562	759.5599975585938	731.5	756.719970703125	745.1341552734375	343800
134	2021-02-02	760.0900268554688	770.3499755859375	758.280029296875	768.5700073242188	756.8026733398438	575800
135	2021-02-03	764.0999755859375	766.0	745.8900146484375	754.8900146484375	743.3320922851562	320100
136	2021-02-04	760.02001953125	760.02001953125	742.010009765625	746.9099731445312	735.4743041992188	421100
137	2021-02-05	749.1199951171875	756.2899780273438	740.9500122070312	754.2899780273438	742.7413330078125	378200
138	2021-02-08	751.02001953125	754.5499877929688	739.1599731445312	747.4099731445312	735.9666137695312	371700
139	2021-02-09	751.4299926757812	755.260009765625	742.5900268554688	750.469970703125	738.979736328125	299700
140	2021-02-10	756.9400024414062	758.52001953125	748.22998046875	751.0	739.5016479492188	465800
141	2021-02-11	749.25	758.6199951171875	711.0999755859375	717.7000122070312	706.7115478515625	798600
142	2021-02-12	711.22998046875	724.1699829101562	700.02001953125	709.8099975585938	698.9422607421875	638700
143	2021-02-16	723.6400146484375	724.0	684.469970703125	688.0900268554688	677.5548706054688	617200
144	2021-02-17	686.22998046875	700.3200073242188	684.6500244140625	694.4299926757812	683.7977905273438	561700
145	2021-02-18	692.9199829101562	692.9199829101562	682.6199951171875	685.5599975585938	675.0635986328125	964800
146	2021-02-19	694.72998046875	700.3800048828125	674.260009765625	680.219970703125	669.8052978515625	727300
147	2021-02-22	677.6900024414062	677.6900024414062	662.1500244140625	667.3400268554688	657.12255859375	810600
148	2021-02-23	663.0700073242188	667.2899780273438	654.2100219726562	658.8200073242188	651.5350341796875	871300
149	2021-02-24	658.7899780273438	660.760009765625	637.530029296875	639.0	631.9342651367188	1076000
150	2021-02-25	637.0	644.4099731445312	624.030029296875	638.3699951171875	631.3112182617188	1367300
151	2021-02-26	643.8300170898438	660.25	640.0	648.3400268554688	641.1709594726562	978600
152	2021-03-01	649.3200073242188	658.6900024414062	642.0	648.260009765625	641.0918579101562	935100
153	2021-03-02	646.6400146484375	649.3400268554688	629.4199829101562	640.0499877929688	632.9725952148438	820400
154	2021-03-03	630.739990234375	638.1699829101562	609.260009765625	611.3400268554688	604.580078125	631400
155	2021-03-04	615.77001953125	627.1799926757812	602.239990234375	603.5700073242188	596.89599609375	942600
156	2021-03-05	606.3499755859375	616.47998046875	586.72998046875	610.5599975585938	603.8087158203125	864300
157	2021-03-08	605.0499877929688	615.6799926757812	594.030029296875	594.9199829101562	588.341552734375	1030000
158	2021-03-09	611.9000244140625	629.8099975585938	606.9000244140625	622.7100219726562	615.8244018554688	765800
159	2021-03-10	634.6099853515625	645.6199951171875	626.02001953125	638.7000122070312	631.6375122070312	1029700
160	2021-03-11	640.97998046875	661.1900024414062	640.97998046875	654.5900268554688	647.3518676757812	731600
161	2021-03-12	644.489990234375	669.4000244140625	642.8200073242188	668.0	660.613525390625	718100
162	2021-03-15	662.25	675.510009765625	662.25	669.5499877929688	662.1463623046875	587400
163	2021-03-16	673.3699951171875	682.0800170898438	669.0700073242188	671.3300170898438	663.90673828125	289000
164	2021-03-17	666.3800048828125	668.4099731445312	653.3400268554688	656.4500122070312	649.1912231445312	470100
165	2021-03-18	648.7000122070312	653.3900146484375	639.1699829101562	646.8300170898438	639.6776733398438	573800
166	2021-03-19	650.0800170898438	662.8699951171875	646.8099975585938	653.0599975585938	645.8387451171875	668900
167	2021-03-22	649.72998046875	669.6300048828125	649.72998046875	666.6900024414062	659.3180541992188	479700
168	2021-03-23	674.1099853515625	683.8400268554688	660.5999755859375	675.77001953125	668.297607421875	436900
169	2021-03-24	670.969970703125	675.75	658.1300048828125	662.3400268554688	655.0161743164062	529100
170	2021-03-25	667.489990234375	670.2100219726562	655.3699951171875	668.1199951171875	660.732177734375	386500
171	2021-03-26	664.2999877929688	684.0499877929688	660.47998046875	683.6300048828125	676.0707397460938	401000
172	2021-03-29	684.989990234375	691.219970703125	674.0	687.8400268554688	680.2341918945312	451600
173	2021-03-30	680.2000122070312	687.72998046875	673.260009765625	674.8400268554688	667.3779296875	300800
174	2021-03-31	676.3200073242188	686.6599731445312	665.0	679.5900268554688	672.0753784179688	413400
175	2021-04-01	685.7000122070312	686.0700073242188	673.3099975585938	678.0	670.5029296875	735300
176	2021-04-05	686.2000122070312	690.7000122070312	682.3800048828125	690.239990234375	682.6076049804688	407700
177	2021-04-06	687.22998046875	691.8099975585938	682.3699951171875	688.7100219726562	681.0946044921875	447500
178	2021-04-07	688.8800048828125	689.3400268554688	680.6699829101562	684.4500122070312	676.8816528320312	365100
179	2021-04-08	693.989990234375	699.1799926757812	685.4000244140625	687.6900024414062	680.0858154296875	362500
180	2021-04-09	685.989990234375	691.6900024414062	683.0399780273438	687.4600219726562	679.8583984375	319900
181	2021-04-12	688.1199951171875	692.5499877929688	679.030029296875	691.4299926757812	683.7844848632812	355100
182	2021-04-13	694.5	707.489990234375	692.6599731445312	705.77001953125	697.9658813476562	380300
183	2021-04-14	707.0499877929688	708.8800048828125	692.6900024414062	694.3099975585938	686.6326293945312	353800
184	2021-04-15	698.25	720.3800048828125	697.4000244140625	718.8499755859375	710.9012451171875	422800
185	2021-04-16	720.9500122070312	720.9500122070312	707.7100219726562	708.1400146484375	700.3096923828125	383400
186	2021-04-19	709.0	719.6300048828125	706.0599975585938	717.2899780273438	709.3584594726562	264000
187	2021-04-20	714.3099975585938	728.97998046875	714.1699829101562	726.219970703125	718.1897583007812	310300
188	2021-04-21	728.2899780273438	735.77001953125	724.1400146484375	726.1300048828125	718.1007080078125	422600
189	2021-04-22	710.510009765625	724.72998046875	710.010009765625	717.969970703125	710.0309448242188	336600
190	2021-04-23	716.9600219726562	722.9299926757812	715.1400146484375	718.1099853515625	710.16943359375	366300
191	2021-04-26	719.5399780273438	720.0	710.0	716.969970703125	709.0420532226562	266000
192	2021-04-27	723.7999877929688	723.7999877929688	710.25	713.8800048828125	705.9862060546875	271500
193	2021-04-28	715.010009765625	715.489990234375	703.9500122070312	707.3800048828125	699.55810546875	403900
194	2021-04-29	722.4199829101562	722.4199829101562	695.02001953125	706.0800170898438	698.2725219726562	503400
195	2021-04-30	703.9600219726562	725.4500122070312	703.7899780273438	720.760009765625	712.7901611328125	669800
196	2021-05-03	720.780029296875	720.989990234375	708.7899780273438	711.0499877929688	703.1875	469600
197	2021-05-04	711.9000244140625	718.5399780273438	705.3800048828125	710.030029296875	702.1788330078125	676800
198	2021-05-05	703.6500244140625	710.0	690.8300170898438	693.0	685.3370971679688	472900
199	2021-05-06	693.6300048828125	702.510009765625	690.5999755859375	699.0800170898438	691.3499145507812	355100
200	2021-05-07	696.8200073242188	714.2999877929688	696.8200073242188	713.4500122070312	705.5609741210938	379200
201	2021-05-10	715.47998046875	723.7899780273438	708.1699829101562	720.0	712.03857421875	522700
202	2021-05-11	716.9099731445312	718.8599853515625	704.969970703125	718.0399780273438	710.1002197265625	376100
203	2021-05-12	710.4500122070312	712.6199951171875	704.22998046875	705.3599853515625	697.5604858398438	518900
204	2021-05-13	706.72998046875	720.6300048828125	701.030029296875	715.4299926757812	707.51904296875	383700
205	2021-05-14	719.8099975585938	727.969970703125	714.4299926757812	722.02001953125	714.0362548828125	322400
206	2021-05-17	714.9600219726562	721.9199829101562	711.3900146484375	715.030029296875	707.12353515625	415400
207	2021-05-18	714.0700073242188	720.2899780273438	704.9000244140625	715.3300170898438	710.2711181640625	249700
208	2021-05-19	710.260009765625	719.969970703125	707.4299926757812	715.3599853515625	710.3008422851562	286000
209	2021-05-20	715.1699829101562	733.9199829101562	714.8200073242188	728.1199951171875	722.9706420898438	434900
210	2021-05-21	722.0	731.6599731445312	721.4400024414062	725.219970703125	720.0911254882812	621800
211	2021-05-24	724.0	733.489990234375	719.719970703125	723.2999877929688	718.1846923828125	640200
212	2021-05-25	726.6500244140625	737.0900268554688	718.489990234375	735.260009765625	730.0601196289062	325200
213	2021-05-26	740.02001953125	742.9000244140625	733.0700073242188	735.3900146484375	730.1892700195312	425100
214	2021-05-27	734.5599975585938	736.5700073242188	727.510009765625	735.0900268554688	729.891357421875	395500
215	2021-05-28	741.530029296875	745.8599853515625	735.8900146484375	736.719970703125	731.509765625	314700
216	2021-06-01	739.530029296875	740.9000244140625	733.0399780273438	739.4199829101562	734.1907348632812	419800
217	2021-06-02	743.9199829101562	759.8599853515625	741.5800170898438	758.1300048828125	752.7683715820312	561600
218	2021-06-03	750.1099853515625	779.1400146484375	750.1099853515625	777.0399780273438	771.544677734375	723100
219	2021-06-04	779.4199829101562	788.6900024414062	776.27001953125	785.3900146484375	779.8356323242188	573200
220	2021-06-07	791.22998046875	807.719970703125	787.3499755859375	795.0599975585938	789.437255859375	778500
221	2021-06-08	799.989990234375	818.3300170898438	799.989990234375	816.6599731445312	810.8844604492188	622600
222	2021-06-09	814.9600219726562	819.5399780273438	808.1900024414062	810.010009765625	804.2815551757812	532700
223	2021-06-10	808.1599731445312	828.6900024414062	806.8200073242188	822.989990234375	817.1697387695312	542400
224	2021-06-11	812.969970703125	820.5499877929688	812.6599731445312	816.0399780273438	810.268798828125	590100
225	2021-06-14	814.77001953125	825.5999755859375	811.5399780273438	823.989990234375	818.1626586914062	490800
226	2021-06-15	819.760009765625	826.280029296875	807.030029296875	809.0	803.2786254882812	526300
227	2021-06-16	813.0	819.6799926757812	806.75	809.969970703125	804.2417602539062	636400
228	2021-06-17	809.969970703125	816.8200073242188	805.9000244140625	815.4600219726562	809.6929931640625	661400
229	2021-06-18	815.5	829.6099853515625	799.8400268554688	822.77001953125	816.9512939453125	3751600
230	2021-06-21	818.6699829101562	826.8099975585938	802.6500244140625	822.5	816.6831665039062	1036800
231	2021-06-22	823.6500244140625	824.989990234375	811.5700073242188	822.5700073242188	816.7527465820312	573600
232	2021-06-23	821.6199951171875	824.719970703125	792.030029296875	803.5599975585938	797.8771362304688	909400
233	2021-06-24	804.010009765625	809.6300048828125	772.9500122070312	779.3200073242188	773.80859375	1107300
234	2021-06-25	780.1900024414062	785.77001953125	774.3200073242188	783.4000244140625	777.8597412109375	1128500
235	2021-06-28	789.3400268554688	798.9000244140625	783.02001953125	798.52001953125	792.872802734375	675100
236	2021-06-29	792.02001953125	804.0999755859375	789.3900146484375	802.3300170898438	796.6558227539062	493400
237	2021-06-30	808.2999877929688	809.8499755859375	798.5900268554688	802.5999755859375	796.9238891601562	717100
238	2021-07-01	800.5599975585938	808.5999755859375	795.2000122070312	797.6400146484375	791.9990234375	506100
239	2021-07-02	800.6400146484375	804.3099975585938	796.010009765625	800.5	794.8387451171875	379900
240	2021-07-06	801.3800048828125	819.8499755859375	799.989990234375	819.1099853515625	813.3171997070312	458300
241	2021-07-07	822.780029296875	831.719970703125	817.219970703125	827.8099975585938	821.9556274414062	525800
242	2021-07-08	825.0	832.9199829101562	820.6300048828125	828.1900024414062	822.3329467773438	402400
243	2021-07-09	827.8900146484375	834.0	812.97998046875	820.3200073242188	814.5186157226562	480900
244	2021-07-12	823.0499877929688	833.9400024414062	815.6900024414062	829.5499877929688	823.6832885742188	600700
245	2021-07-13	826.2999877929688	835.7100219726562	821.5599975585938	823.0399780273438	817.2193603515625	398200
246	2021-07-14	822.3200073242188	834.77001953125	818.9000244140625	831.8400268554688	825.9571533203125	412400
247	2021-07-15	832.6500244140625	835.7100219726562	824.6500244140625	834.0399780273438	828.1415405273438	310200
248	2021-07-16	834.1599731445312	845.6199951171875	829.2899780273438	831.469970703125	825.5897216796875	541600
249	2021-07-19	828.3599853515625	838.8599853515625	824.1599731445312	834.2999877929688	828.3997192382812	477800
250	2021-07-20	838.5	840.0	828.1799926757812	832.6500244140625	826.761474609375	409400
251	2021-07-21	829.530029296875	829.530029296875	812.8400268554688	819.760009765625	813.9625244140625	582300
252	2021-07-22	823.22998046875	826.7899780273438	817.5700073242188	820.8200073242188	815.0150756835938	377700
253	2021-07-23	820.6099853515625	835.4600219726562	815.9600219726562	833.47998046875	827.5855102539062	348600
254	2021-07-26	831.989990234375	835.02001953125	823.8499755859375	829.510009765625	823.6436157226562	393900
255	2021-07-27	827.6599731445312	842.530029296875	825.3900146484375	841.8300170898438	835.87646484375	392400
256	2021-07-28	836.260009765625	841.5900268554688	832.3200073242188	836.3099975585938	830.3955078125	390600
257	2021-07-29	825.4199829101562	836.25	784.2899780273438	786.3800048828125	780.818603515625	883700
258	2021-07-30	790.9600219726562	829.739990234375	790.9600219726562	820.4099731445312	814.60791015625	676400
259	2021-08-02	820.0	826.0599975585938	813.4199829101562	818.989990234375	813.197998046875	505700
260	2021-08-03	822.8900146484375	834.0	816.1500244140625	820.3099975585938	814.5086669921875	478900
261	2021-08-04	821.9600219726562	832.8499755859375	818.8400268554688	828.3400268554688	822.48193359375	331500
262	2021-08-05	832.0800170898438	833.9000244140625	822.52001953125	830.6199951171875	824.7457275390625	334800
263	2021-08-06	825.3699951171875	829.0399780273438	818.6099853515625	820.1500244140625	814.3497924804688	525200
264	2021-08-09	824.02001953125	824.02001953125	814.2899780273438	814.989990234375	809.2262573242188	422100
265	2021-08-10	818.1799926757812	818.1799926757812	797.6500244140625	797.969970703125	792.3265991210938	487900
266	2021-08-11	803.27001953125	809.9000244140625	797.6699829101562	806.8800048828125	801.1736450195312	596200
267	2021-08-12	809.719970703125	817.030029296875	805.2100219726562	811.719970703125	805.9793701171875	454300
268	2021-08-13	813.6500244140625	817.0800170898438	805.2000122070312	814.0900268554688	808.3326416015625	315700
269	2021-08-16	814.0700073242188	824.280029296875	814.0700073242188	822.9400024414062	817.1200561523438	300600
270	2021-08-17	820.0	829.0800170898438	816.0599975585938	827.8099975585938	824.8322143554688	295400
271	2021-08-18	824.47998046875	826.02001953125	811.9400024414062	814.27001953125	811.3409423828125	269400
272	2021-08-19	814.27001953125	838.0	811.22998046875	833.9600219726562	830.9600830078125	451800
273	2021-08-20	833.1300048828125	843.5	829.7899780273438	835.6300048828125	832.6240844726562	339200
274	2021-08-23	835.0	840.0	830.1699829101562	835.5700073242188	832.5642700195312	392300
275	2021-08-24	838.0	838.0	819.2999877929688	820.239990234375	817.2894287109375	349800
276	2021-08-25	819.0900268554688	821.47998046875	801.2000122070312	807.530029296875	804.6251831054688	317200
277	2021-08-26	807.530029296875	830.1799926757812	807.530029296875	824.989990234375	822.0223388671875	516000
278	2021-08-27	827.9000244140625	830.260009765625	819.0	824.8099975585938	821.843017578125	384300
279	2021-08-30	825.5	842.7899780273438	824.6500244140625	840.030029296875	837.00830078125	322600
280	2021-08-31	840.0	848.47998046875	833.8300170898438	843.4500122070312	840.4159545898438	508100
281	2021-09-01	837.9299926757812	869.8800048828125	837.9299926757812	868.8400268554688	865.7146606445312	477500
282	2021-09-02	866.0499877929688	875.7899780273438	852.1099853515625	874.4299926757812	871.2844848632812	616700
283	2021-09-03	866.7899780273438	885.260009765625	866.0	882.8300170898438	879.654296875	516500
284	2021-09-07	865.5	884.22998046875	859.5599975585938	881.760009765625	878.588134765625	447700
285	2021-09-08	880.719970703125	883.239990234375	874.0900268554688	882.3099975585938	879.1361694335938	331700
286	2021-09-09	877.8200073242188	878.0900268554688	852.4199829101562	854.5599975585938	851.4859619140625	533000
287	2021-09-10	845.6699829101562	850.8900146484375	832.9099731445312	844.0	840.9639892578125	475200
288	2021-09-13	850.0	852.9299926757812	833.4600219726562	839.5399780273438	836.5199584960938	435900
289	2021-09-14	847.0	852.5700073242188	832.7899780273438	834.8900146484375	831.88671875	609100
290	2021-09-15	843.7999877929688	850.1500244140625	833.0800170898438	843.4400024414062	840.406005859375	466700
291	2021-09-16	841.5900268554688	855.4099731445312	838.2000122070312	853.25	850.1806640625	514400
292	2021-09-17	848.75	873.77001953125	844.0800170898438	872.5800170898438	869.441162109375	3852500
293	2021-09-20	861.8099975585938	871.239990234375	840.97998046875	850.22998046875	847.1715087890625	856800
294	2021-09-21	850.0	861.489990234375	848.1400146484375	848.2000122070312	845.1488647460938	392300
295	2021-09-22	850.739990234375	864.3400268554688	842.719970703125	860.1199951171875	857.0260009765625	557900
296	2021-09-23	861.1099853515625	868.8200073242188	834.0499877929688	848.010009765625	844.9595336914062	637200
297	2021-09-24	846.510009765625	847.8400268554688	828.52001953125	834.6799926757812	831.677490234375	472800
298	2021-09-27	827.6900024414062	828.9000244140625	807.0900268554688	807.530029296875	804.6251831054688	489300
299	2021-09-28	800.0	802.9299926757812	786.8900146484375	798.9400024414062	796.0660400390625	517300
300	2021-09-29	802.75	810.760009765625	800.4199829101562	801.5800170898438	798.6965942382812	376400
301	2021-09-30	808.3699951171875	812.0700073242188	789.0700073242188	790.1300048828125	787.2877197265625	522100
302	2021-10-01	793.0	796.3800048828125	780.4400024414062	789.3200073242188	786.4806518554688	515100
303	2021-10-04	790.8099975585938	795.739990234375	779.5800170898438	785.6099853515625	782.7839965820312	405300
304	2021-10-05	774.0	776.780029296875	755.6500244140625	760.0700073242188	757.3358764648438	675400
305	2021-10-06	762.0	766.280029296875	747.8800048828125	762.3200073242188	759.5778198242188	725900
306	2021-10-07	765.719970703125	774.9000244140625	760.8699951171875	766.489990234375	763.7327880859375	535500
307	2021-10-08	762.6799926757812	765.1400146484375	748.030029296875	750.9600219726562	748.2586669921875	468800
308	2021-10-11	754.1699829101562	755.02001953125	744.7899780273438	750.010009765625	747.3120727539062	320800
309	2021-10-12	748.739990234375	760.4199829101562	746.219970703125	759.4299926757812	756.6981811523438	352000
310	2021-10-13	755.739990234375	767.8900146484375	755.739990234375	763.4500122070312	760.7037353515625	386600
311	2021-10-14	769.3300170898438	776.25	766.1900024414062	769.6500244140625	766.8814697265625	353500
312	2021-10-15	772.22998046875	784.489990234375	768.0800170898438	781.3900146484375	778.5792236328125	544200
313	2021-10-18	775.4400024414062	781.989990234375	766.8900146484375	767.77001953125	765.0081787109375	475000
314	2021-10-19	775.02001953125	780.0	769.1199951171875	779.6699829101562	776.8653564453125	549700
315	2021-10-20	779.6699829101562	795.7999877929688	779.6699829101562	793.8400268554688	790.9844360351562	457700
316	2021-10-21	798.8499755859375	815.1500244140625	792.739990234375	810.1599731445312	807.2456665039062	421000
317	2021-10-22	815.77001953125	824.5399780273438	811.780029296875	821.02001953125	818.066650390625	308800
318	2021-10-25	820.3099975585938	829.5	815.3499755859375	822.780029296875	819.8203125	312100
319	2021-10-26	826.0999755859375	834.5700073242188	824.22998046875	831.8499755859375	828.857666015625	279600
320	2021-10-27	843.5599975585938	849.510009765625	824.4099731445312	824.8200073242188	821.8529663085938	305300
321	2021-10-28	824.8200073242188	847.8400268554688	824.8200073242188	847.2999877929688	844.2520751953125	331400
322	2021-10-29	842.010009765625	849.1099853515625	833.4299926757812	837.0700073242188	834.0588989257812	512400
323	2021-11-01	836.7000122070312	836.7000122070312	821.1400146484375	830.4600219726562	827.4727172851562	365500
324	2021-11-02	833.2000122070312	845.9199829101562	829.1199951171875	836.9099731445312	833.8994140625	279800
325	2021-11-03	843.5	847.0	828.1300048828125	837.8800048828125	834.865966796875	212600
326	2021-11-04	808.0	809.469970703125	784.8099975585938	803.5900268554688	800.6993408203125	636200
327	2021-11-05	808.239990234375	809.9500122070312	780.239990234375	781.9199829101562	779.1072387695312	546400
328	2021-11-08	783.0	792.8200073242188	770.0	786.9000244140625	784.0693969726562	424100
329	2021-11-09	790.760009765625	804.5599975585938	788.1500244140625	797.7899780273438	794.920166015625	298200
330	2021-11-10	796.1199951171875	801.989990234375	779.5599975585938	781.4099731445312	778.5990600585938	431400
331	2021-11-11	787.9500122070312	788.3400268554688	770.6199951171875	774.6699829101562	771.8833618164062	410000
332	2021-11-12	781.8099975585938	781.8200073242188	774.2100219726562	775.3900146484375	772.6007690429688	575300
333	2021-11-15	775.75	800.0	775.3900146484375	797.8400268554688	794.9700317382812	739600
334	2021-11-16	798.27001953125	802.0	794.780029296875	795.0999755859375	795.0999755859375	427400
335	2021-11-17	799.8699951171875	803.6900024414062	795.6900024414062	798.0	798.0	594400
336	2021-11-18	799.989990234375	799.989990234375	791.2100219726562	792.8400268554688	792.8400268554688	330900
337	2021-11-19	800.0	800.760009765625	787.4500122070312	788.530029296875	788.530029296875	656300
338	2021-11-22	787.469970703125	788.6199951171875	774.5700073242188	777.2100219726562	777.2100219726562	531000
339	2021-11-23	777.969970703125	782.1400146484375	771.030029296875	779.3599853515625	779.3599853515625	725100
340	2021-11-24	782.1500244140625	798.1900024414062	771.0800170898438	797.5900268554688	797.5900268554688	325500
341	2021-11-26	796.6199951171875	813.7899780273438	789.5399780273438	793.8400268554688	793.8400268554688	325300
342	2021-11-29	796.8300170898438	822.1300048828125	790.6099853515625	820.0	820.0	589100
343	2021-11-30	817.2899780273438	833.3800048828125	810.8099975585938	812.2000122070312	812.2000122070312	1068900
344	2021-12-01	815.52001953125	823.0	802.47998046875	803.4500122070312	803.4500122070312	834000
345	2021-12-02	803.5800170898438	805.2100219726562	791.6799926757812	798.6099853515625	798.6099853515625	457700
346	2021-12-03	807.02001953125	807.6199951171875	783.6199951171875	794.030029296875	794.030029296875	393200