Volt/voltron/data/GOOG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	1515.5999755859375	1540.969970703125	1515.2099609375	1530.199951171875	1530.199951171875	1246000
3	2020-07-28	1525.1800537109375	1526.47998046875	1497.6600341796875	1500.3399658203125	1500.3399658203125	1702200
4	2020-07-29	1506.3199462890625	1531.251953125	1501.3299560546875	1522.02001953125	1522.02001953125	1106500
5	2020-07-30	1497.0	1537.8699951171875	1492.219970703125	1531.449951171875	1531.449951171875	1671400
6	2020-07-31	1505.010009765625	1508.949951171875	1454.030029296875	1482.9599609375	1482.9599609375	3439900
7	2020-08-03	1486.6400146484375	1490.469970703125	1465.6400146484375	1474.449951171875	1474.449951171875	2330200
8	2020-08-04	1476.5699462890625	1485.56005859375	1458.6500244140625	1464.969970703125	1464.969970703125	1903500
9	2020-08-05	1469.300048828125	1482.4100341796875	1463.4599609375	1473.6099853515625	1473.6099853515625	1979500
10	2020-08-06	1471.75	1502.3900146484375	1466.0	1500.0999755859375	1500.0999755859375	1995400
11	2020-08-07	1500.0	1516.844970703125	1481.6400146484375	1494.489990234375	1494.489990234375	1577800
12	2020-08-10	1487.1800537109375	1504.074951171875	1473.0799560546875	1496.0999755859375	1496.0999755859375	1289300
13	2020-08-11	1492.43994140625	1510.0	1478.0	1480.3199462890625	1480.3199462890625	1454400
14	2020-08-12	1485.5799560546875	1512.385986328125	1485.25	1506.6199951171875	1506.6199951171875	1437000
15	2020-08-13	1510.3399658203125	1537.25	1508.0050048828125	1518.449951171875	1518.449951171875	1455200
16	2020-08-14	1515.6600341796875	1521.9000244140625	1502.8800048828125	1507.72998046875	1507.72998046875	1354800
17	2020-08-17	1514.6700439453125	1525.6099853515625	1507.969970703125	1517.97998046875	1517.97998046875	1378300
18	2020-08-18	1526.1800537109375	1562.469970703125	1523.7099609375	1558.5999755859375	1558.5999755859375	2027100
19	2020-08-19	1553.31005859375	1573.6800537109375	1543.949951171875	1547.530029296875	1547.530029296875	1660600
20	2020-08-20	1543.449951171875	1585.8699951171875	1538.199951171875	1581.75	1581.75	1706900
21	2020-08-21	1577.030029296875	1597.719970703125	1568.0050048828125	1580.4200439453125	1580.4200439453125	1446500
22	2020-08-24	1593.97998046875	1614.1700439453125	1580.5699462890625	1588.199951171875	1588.199951171875	1409900
23	2020-08-25	1582.0699462890625	1611.6199951171875	1582.0699462890625	1608.219970703125	1608.219970703125	2247100
24	2020-08-26	1608.0	1659.219970703125	1603.5999755859375	1652.3800048828125	1652.3800048828125	3993400
25	2020-08-27	1653.6800537109375	1655.0	1625.75	1634.3299560546875	1634.3299560546875	1861600
26	2020-08-28	1633.489990234375	1647.1700439453125	1630.75	1644.4100341796875	1644.4100341796875	1499000
27	2020-08-31	1647.8900146484375	1647.9649658203125	1630.31005859375	1634.1800537109375	1634.1800537109375	1823400
28	2020-09-01	1636.6300048828125	1665.72998046875	1632.219970703125	1660.7099609375	1660.7099609375	1825300
29	2020-09-02	1673.7750244140625	1733.1800537109375	1666.3299560546875	1728.280029296875	1728.280029296875	2511200
30	2020-09-03	1709.7139892578125	1709.7139892578125	1615.06005859375	1641.8399658203125	1641.8399658203125	3107800
31	2020-09-04	1624.260009765625	1645.1099853515625	1547.613037109375	1591.0400390625	1591.0400390625	2608600
32	2020-09-08	1533.510009765625	1563.864990234375	1528.010009765625	1532.3900146484375	1532.3900146484375	2610900
33	2020-09-09	1557.530029296875	1569.0	1536.051025390625	1556.9599609375	1556.9599609375	1774700
34	2020-09-10	1560.6400146484375	1584.0810546875	1525.8050537109375	1532.02001953125	1532.02001953125	1618600
35	2020-09-11	1536.0	1575.199951171875	1497.3599853515625	1520.719970703125	1520.719970703125	1597100
36	2020-09-14	1539.0050048828125	1564.0	1515.739990234375	1519.280029296875	1519.280029296875	1696600
37	2020-09-15	1536.0	1559.5699462890625	1531.8349609375	1541.43994140625	1541.43994140625	1331100
38	2020-09-16	1555.5400390625	1562.0	1519.8199462890625	1520.9000244140625	1520.9000244140625	1311700
39	2020-09-17	1496.0	1508.2979736328125	1470.0	1495.530029296875	1495.530029296875	1879800
40	2020-09-18	1498.010009765625	1503.0030517578125	1437.1300048828125	1459.989990234375	1459.989990234375	3103900
41	2020-09-21	1440.06005859375	1448.3599853515625	1406.550048828125	1431.1600341796875	1431.1600341796875	2888800
42	2020-09-22	1450.0899658203125	1469.52001953125	1434.530029296875	1465.4599609375	1465.4599609375	1583200
43	2020-09-23	1458.780029296875	1460.9599609375	1407.699951171875	1415.2099609375	1415.2099609375	1657400
44	2020-09-24	1411.030029296875	1443.708984375	1409.8499755859375	1428.2900390625	1428.2900390625	1450200
45	2020-09-25	1432.6300048828125	1450.0	1413.3399658203125	1444.9599609375	1444.9599609375	1323000
46	2020-09-28	1474.2099609375	1476.800048828125	1449.301025390625	1464.52001953125	1464.52001953125	2007900
47	2020-09-29	1470.3900146484375	1476.6629638671875	1458.8050537109375	1469.3299560546875	1469.3299560546875	978200
48	2020-09-30	1466.800048828125	1489.75	1459.8800048828125	1469.5999755859375	1469.5999755859375	1701600
49	2020-10-01	1484.27001953125	1499.0400390625	1479.2099609375	1490.0899658203125	1490.0899658203125	1779500
50	2020-10-02	1462.030029296875	1483.199951171875	1450.9200439453125	1458.4200439453125	1458.4200439453125	1284100
51	2020-10-05	1466.2099609375	1488.2099609375	1464.27001953125	1486.02001953125	1486.02001953125	1113300
52	2020-10-06	1475.5799560546875	1486.760009765625	1448.5899658203125	1453.43994140625	1453.43994140625	1245400
53	2020-10-07	1464.2900390625	1468.9599609375	1436.0	1460.2900390625	1460.2900390625	1746200
54	2020-10-08	1465.0899658203125	1490.0	1465.0899658203125	1485.9300537109375	1485.9300537109375	1187800
55	2020-10-09	1494.699951171875	1516.52001953125	1489.449951171875	1515.219970703125	1515.219970703125	1435300
56	2020-10-12	1543.0	1593.8599853515625	1532.5699462890625	1569.1500244140625	1569.1500244140625	2482600
57	2020-10-13	1583.72998046875	1590.0	1563.199951171875	1571.6800537109375	1571.6800537109375	1601000
58	2020-10-14	1578.5899658203125	1587.6839599609375	1550.530029296875	1568.0799560546875	1568.0799560546875	1929300
59	2020-10-15	1547.1500244140625	1575.10498046875	1545.030029296875	1559.1300048828125	1559.1300048828125	1540000
60	2020-10-16	1565.8499755859375	1581.1300048828125	1563.0	1573.010009765625	1573.010009765625	1434700
61	2020-10-19	1580.4599609375	1588.1500244140625	1528.0	1534.6099853515625	1534.6099853515625	1607100
62	2020-10-20	1527.050048828125	1577.5	1525.6700439453125	1555.9300537109375	1555.9300537109375	2241700
63	2020-10-21	1573.3299560546875	1618.72998046875	1571.6300048828125	1593.31005859375	1593.31005859375	2568300
64	2020-10-22	1593.050048828125	1621.989990234375	1585.0	1615.3299560546875	1615.3299560546875	1433600
65	2020-10-23	1626.0699462890625	1642.3599853515625	1620.510009765625	1641.0	1641.0	1375800
66	2020-10-26	1625.010009765625	1638.239990234375	1576.5	1590.449951171875	1590.449951171875	1853300
67	2020-10-27	1595.6700439453125	1606.844970703125	1582.780029296875	1604.260009765625	1604.260009765625	1229000
68	2020-10-28	1559.739990234375	1561.3499755859375	1514.6199951171875	1516.6199951171875	1516.6199951171875	1834000
69	2020-10-29	1522.3599853515625	1593.7099609375	1522.239990234375	1567.239990234375	1567.239990234375	2003100
70	2020-10-30	1672.1099853515625	1687.0	1604.4599609375	1621.010009765625	1621.010009765625	4329100
71	2020-11-02	1628.1600341796875	1660.77001953125	1616.030029296875	1626.030029296875	1626.030029296875	2535400
72	2020-11-03	1631.780029296875	1661.699951171875	1616.6199951171875	1650.2099609375	1650.2099609375	1661700
73	2020-11-04	1710.280029296875	1771.364990234375	1706.030029296875	1749.1300048828125	1749.1300048828125	3570900
74	2020-11-05	1781.0	1793.6400146484375	1750.510009765625	1763.3699951171875	1763.3699951171875	2065800
75	2020-11-06	1753.949951171875	1772.4300537109375	1740.3499755859375	1761.75	1761.75	1660900
76	2020-11-09	1790.9000244140625	1818.06005859375	1760.02001953125	1763.0	1763.0	2268300
77	2020-11-10	1731.0899658203125	1763.0	1717.300048828125	1740.3900146484375	1740.3900146484375	2636100
78	2020-11-11	1750.0	1764.219970703125	1747.364990234375	1752.7099609375	1752.7099609375	1264000
79	2020-11-12	1747.6300048828125	1768.27001953125	1745.5999755859375	1749.8399658203125	1749.8399658203125	1247500
80	2020-11-13	1757.6300048828125	1781.0400390625	1744.550048828125	1777.02001953125	1777.02001953125	1499900
81	2020-11-16	1771.699951171875	1799.0699462890625	1767.68994140625	1781.3800048828125	1781.3800048828125	1246800
82	2020-11-17	1776.93994140625	1785.0	1767.0	1770.1500244140625	1770.1500244140625	1147100
83	2020-11-18	1765.22998046875	1773.469970703125	1746.1400146484375	1746.780029296875	1746.780029296875	1173500
84	2020-11-19	1738.3800048828125	1769.5899658203125	1737.0050048828125	1763.9200439453125	1763.9200439453125	1249900
85	2020-11-20	1765.2099609375	1774.0	1741.8599853515625	1742.18994140625	1742.18994140625	2313500
86	2020-11-23	1749.5999755859375	1753.9000244140625	1717.719970703125	1734.8599853515625	1734.8599853515625	2161600
87	2020-11-24	1730.5	1771.5999755859375	1727.68994140625	1768.8800048828125	1768.8800048828125	1578000
88	2020-11-25	1772.8900146484375	1778.5400390625	1756.5400390625	1771.4300537109375	1771.4300537109375	1045800
89	2020-11-27	1773.0899658203125	1804.0	1772.43994140625	1793.18994140625	1793.18994140625	884900
90	2020-11-30	1781.1839599609375	1788.06494140625	1755.0	1760.739990234375	1760.739990234375	1823800
91	2020-12-01	1774.3699951171875	1824.8299560546875	1769.3699951171875	1798.0999755859375	1798.0999755859375	1736900
92	2020-12-02	1798.0999755859375	1835.6500244140625	1789.4730224609375	1827.949951171875	1827.949951171875	1222000
93	2020-12-03	1824.010009765625	1847.199951171875	1822.6500244140625	1826.77001953125	1826.77001953125	1227300
94	2020-12-04	1824.52001953125	1833.1600341796875	1816.989990234375	1827.989990234375	1827.989990234375	1378200
95	2020-12-07	1819.0	1832.3699951171875	1805.780029296875	1819.47998046875	1819.47998046875	1320900
96	2020-12-08	1810.0999755859375	1821.9000244140625	1796.2049560546875	1818.550048828125	1818.550048828125	1096300
97	2020-12-09	1812.010009765625	1834.27001953125	1767.81005859375	1784.1300048828125	1784.1300048828125	1507600
98	2020-12-10	1769.800048828125	1781.31005859375	1740.3199462890625	1775.3299560546875	1775.3299560546875	1362800
99	2020-12-11	1763.06005859375	1784.449951171875	1760.0	1781.77001953125	1781.77001953125	1220700
100	2020-12-14	1775.0	1797.3900146484375	1757.2149658203125	1760.06005859375	1760.06005859375	1600200
101	2020-12-15	1764.4200439453125	1771.4200439453125	1749.949951171875	1767.77001953125	1767.77001953125	1482300
102	2020-12-16	1772.8800048828125	1773.0	1756.0799560546875	1763.0	1763.0	1513500
103	2020-12-17	1768.510009765625	1771.7840576171875	1738.6600341796875	1747.9000244140625	1747.9000244140625	1624700
104	2020-12-18	1754.1800537109375	1755.1099853515625	1720.219970703125	1731.010009765625	1731.010009765625	4016400
105	2020-12-21	1713.510009765625	1740.8499755859375	1699.0	1739.3699951171875	1739.3699951171875	1828400
106	2020-12-22	1734.4300537109375	1737.405029296875	1712.574951171875	1723.5	1723.5	936700
107	2020-12-23	1728.1099853515625	1747.989990234375	1725.0400390625	1732.3800048828125	1732.3800048828125	1033800
108	2020-12-24	1735.0	1746.0	1729.1099853515625	1738.8499755859375	1738.8499755859375	346800
109	2020-12-28	1751.635009765625	1790.72802734375	1746.3349609375	1776.0899658203125	1776.0899658203125	1393000
110	2020-12-29	1787.7900390625	1792.43994140625	1756.0899658203125	1758.719970703125	1758.719970703125	1299400
111	2020-12-30	1762.010009765625	1765.094970703125	1725.5999755859375	1739.52001953125	1739.52001953125	1306100
112	2020-12-31	1735.4200439453125	1758.9300537109375	1735.4200439453125	1751.8800048828125	1751.8800048828125	1011900
113	2021-01-04	1757.5400390625	1760.6500244140625	1707.8499755859375	1728.239990234375	1728.239990234375	1901900
114	2021-01-05	1725.0	1747.6700439453125	1718.0150146484375	1740.9200439453125	1740.9200439453125	1145300
115	2021-01-06	1702.6300048828125	1748.0	1699.0	1735.2900390625	1735.2900390625	2602100
116	2021-01-07	1740.06005859375	1788.4000244140625	1737.050048828125	1787.25	1787.25	2265000
117	2021-01-08	1787.97998046875	1809.8399658203125	1773.5350341796875	1807.2099609375	1807.2099609375	2050600
118	2021-01-11	1786.0699462890625	1794.31494140625	1760.52001953125	1766.719970703125	1766.719970703125	1209700
119	2021-01-12	1753.9200439453125	1778.0400390625	1725.31005859375	1746.550048828125	1746.550048828125	1357000
120	2021-01-13	1738.5799560546875	1765.0350341796875	1738.010009765625	1754.4000244140625	1754.4000244140625	1094100
121	2021-01-14	1753.6199951171875	1775.010009765625	1733.4000244140625	1740.1800537109375	1740.1800537109375	1179500
122	2021-01-15	1738.18994140625	1756.0	1721.550048828125	1736.18994140625	1736.18994140625	1342200
123	2021-01-19	1752.25	1809.2750244140625	1741.4599609375	1790.8599853515625	1790.8599853515625	1734600
124	2021-01-20	1831.4599609375	1903.7099609375	1825.530029296875	1886.9000244140625	1886.9000244140625	2490300
125	2021-01-21	1898.0	1934.8599853515625	1887.1099853515625	1891.25	1891.25	2063900
126	2021-01-22	1895.6800537109375	1910.949951171875	1881.760009765625	1901.050048828125	1901.050048828125	1272100
127	2021-01-25	1920.6700439453125	1929.5799560546875	1867.530029296875	1899.4000244140625	1899.4000244140625	1927300
128	2021-01-26	1888.8399658203125	1925.0	1884.2449951171875	1917.239990234375	1917.239990234375	1313100
129	2021-01-27	1882.530029296875	1890.0	1809.0	1830.7900390625	1830.7900390625	2748300
130	2021-01-28	1843.93994140625	1898.8299560546875	1842.6400146484375	1863.1099853515625	1863.1099853515625	1773100
131	2021-01-29	1846.1700439453125	1857.280029296875	1810.199951171875	1835.739990234375	1835.739990234375	1612600
132	2021-02-01	1853.5699462890625	1922.3919677734375	1850.9300537109375	1901.3499755859375	1901.3499755859375	1602200
133	2021-02-02	1922.56005859375	1955.760009765625	1914.489990234375	1927.510009765625	1927.510009765625	2273700
134	2021-02-03	2073.0	2116.5	2018.3800048828125	2070.070068359375	2070.070068359375	4118200
135	2021-02-04	2068.889892578125	2078.550048828125	2042.5899658203125	2062.3701171875	2062.3701171875	1852300
136	2021-02-05	2070.0	2102.510009765625	2059.330078125	2098.0	2098.0	1535100
137	2021-02-08	2105.909912109375	2123.547119140625	2072.0	2092.909912109375	2092.909912109375	1241900
138	2021-02-09	2078.5400390625	2105.1298828125	2078.5400390625	2083.510009765625	2083.510009765625	889900
139	2021-02-10	2094.2099609375	2108.3701171875	2063.090087890625	2095.3798828125	2095.3798828125	1135500
140	2021-02-11	2099.510009765625	2102.030029296875	2077.320068359375	2095.889892578125	2095.889892578125	945700
141	2021-02-12	2090.25	2108.820068359375	2083.1298828125	2104.110107421875	2104.110107421875	855700
142	2021-02-16	2104.360107421875	2152.679931640625	2104.360107421875	2121.89990234375	2121.89990234375	1133800
143	2021-02-17	2100.0	2133.659912109375	2098.919921875	2128.31005859375	2128.31005859375	1070900
144	2021-02-18	2110.389892578125	2132.735107421875	2103.7099609375	2117.199951171875	2117.199951171875	1121600
145	2021-02-19	2119.27001953125	2130.530029296875	2097.409912109375	2101.139892578125	2101.139892578125	1457400
146	2021-02-22	2067.0	2091.419921875	2062.139892578125	2064.8798828125	2064.8798828125	1367500
147	2021-02-23	2025.010009765625	2082.010009765625	2002.02001953125	2070.860107421875	2070.860107421875	1667400
148	2021-02-24	2041.8299560546875	2100.780029296875	2038.1300048828125	2095.169921875	2095.169921875	1248300
149	2021-02-25	2067.449951171875	2094.8798828125	2021.2900390625	2031.3599853515625	2031.3599853515625	1828400
150	2021-02-26	2050.52001953125	2071.010009765625	2016.06005859375	2036.8599853515625	2036.8599853515625	2083500
151	2021-03-01	2056.52001953125	2086.52001953125	2046.0999755859375	2081.510009765625	2081.510009765625	1404500
152	2021-03-02	2076.18994140625	2104.3701171875	2071.260009765625	2075.840087890625	2075.840087890625	1134600
153	2021-03-03	2067.2099609375	2088.51806640625	2010.0	2026.7099609375	2026.7099609375	1484200
154	2021-03-04	2023.3699951171875	2089.239990234375	2020.27001953125	2049.090087890625	2049.090087890625	2118000
155	2021-03-05	2073.1201171875	2118.110107421875	2046.4150390625	2108.5400390625	2108.5400390625	2195200
156	2021-03-08	2101.1298828125	2128.81005859375	2021.6099853515625	2024.1700439453125	2024.1700439453125	1647400
157	2021-03-09	2070.0	2078.0400390625	2047.8299560546875	2052.699951171875	2052.699951171875	1697300
158	2021-03-10	2071.760009765625	2075.0	2033.3699951171875	2055.030029296875	2055.030029296875	1268600
159	2021-03-11	2074.06005859375	2125.699951171875	2072.3798828125	2114.77001953125	2114.77001953125	1239100
160	2021-03-12	2085.0	2090.260009765625	2047.550048828125	2061.919921875	2061.919921875	1725800
161	2021-03-15	2062.300048828125	2067.06005859375	2043.510009765625	2066.489990234375	2066.489990234375	1298100
162	2021-03-16	2078.989990234375	2123.56005859375	2070.0	2092.52001953125	2092.52001953125	1491600
163	2021-03-17	2076.030029296875	2109.780029296875	2054.0	2091.080078125	2091.080078125	1299000
164	2021-03-18	2061.0	2075.5	2033.550048828125	2036.219970703125	2036.219970703125	1361400
165	2021-03-19	2042.050048828125	2053.10009765625	2017.6800537109375	2043.199951171875	2043.199951171875	2314900
166	2021-03-22	2041.8399658203125	2057.989990234375	2026.0699462890625	2038.5899658203125	2038.5899658203125	1954800
167	2021-03-23	2051.699951171875	2072.302001953125	2039.219970703125	2052.9599609375	2052.9599609375	1367000
168	2021-03-24	2065.3701171875	2078.2099609375	2041.5550537109375	2045.06005859375	2045.06005859375	1154000
169	2021-03-25	2044.81005859375	2058.8701171875	2010.72998046875	2044.3599853515625	2044.3599853515625	1418900
170	2021-03-26	2038.8599853515625	2050.989990234375	2014.02001953125	2035.550048828125	2035.550048828125	1493500
171	2021-03-29	2027.8800048828125	2058.429931640625	2015.6199951171875	2055.949951171875	2055.949951171875	1229800
172	2021-03-30	2057.6298828125	2070.780029296875	2044.030029296875	2055.5400390625	2055.5400390625	1036600
173	2021-03-31	2059.1201171875	2093.326904296875	2056.7451171875	2068.6298828125	2068.6298828125	1459900
174	2021-04-01	2097.949951171875	2142.93994140625	2096.889892578125	2137.75	2137.75	1699000
175	2021-04-05	2152.93994140625	2237.31005859375	2151.6201171875	2225.550048828125	2225.550048828125	2164900
176	2021-04-06	2222.5	2237.659912109375	2214.800048828125	2224.75	2224.75	1353000
177	2021-04-07	2226.1298828125	2255.0	2225.330078125	2249.679931640625	2249.679931640625	1289900
178	2021-04-08	2277.9599609375	2284.0048828125	2257.679931640625	2265.43994140625	2265.43994140625	1358300
179	2021-04-09	2256.699951171875	2289.0400390625	2253.714111328125	2285.8798828125	2285.8798828125	1044400
180	2021-04-12	2266.25	2275.320068359375	2238.465087890625	2254.7900390625	2254.7900390625	1565900
181	2021-04-13	2261.469970703125	2277.2099609375	2256.090087890625	2267.27001953125	2267.27001953125	1165500
182	2021-04-14	2275.159912109375	2277.989990234375	2249.18994140625	2254.840087890625	2254.840087890625	1011000
183	2021-04-15	2276.97998046875	2306.596923828125	2266.0	2296.659912109375	2296.659912109375	1373600
184	2021-04-16	2303.0	2306.43994140625	2284.449951171875	2297.760009765625	2297.760009765625	1129800
185	2021-04-19	2291.97998046875	2318.449951171875	2287.844970703125	2302.39990234375	2302.39990234375	1234400
186	2021-04-20	2307.889892578125	2309.60009765625	2271.7099609375	2293.6298828125	2293.6298828125	1088700
187	2021-04-21	2285.25	2295.320068359375	2258.570068359375	2293.2900390625	2293.2900390625	1196500
188	2021-04-22	2293.22998046875	2303.761962890625	2256.449951171875	2267.919921875	2267.919921875	1054800
189	2021-04-23	2283.469970703125	2325.820068359375	2278.2099609375	2315.300048828125	2315.300048828125	1433500
190	2021-04-26	2319.929931640625	2341.260009765625	2313.840087890625	2326.739990234375	2326.739990234375	1041700
191	2021-04-27	2336.0	2337.449951171875	2304.27001953125	2307.1201171875	2307.1201171875	1598600
192	2021-04-28	2407.14501953125	2452.3779296875	2374.85009765625	2379.909912109375	2379.909912109375	2986400
193	2021-04-29	2410.330078125	2436.52001953125	2402.280029296875	2429.889892578125	2429.889892578125	1977700
194	2021-04-30	2404.489990234375	2427.139892578125	2402.159912109375	2410.1201171875	2410.1201171875	1957100
195	2021-05-03	2402.719970703125	2419.699951171875	2384.5	2395.169921875	2395.169921875	1689400
196	2021-05-04	2369.739990234375	2379.260009765625	2311.699951171875	2354.25	2354.25	1756000
197	2021-05-05	2368.419921875	2382.199951171875	2351.409912109375	2356.739990234375	2356.739990234375	1090300
198	2021-05-06	2350.639892578125	2382.7099609375	2342.337890625	2381.35009765625	2381.35009765625	1030900
199	2021-05-07	2400.0	2416.409912109375	2390.0	2398.68994140625	2398.68994140625	1163600
200	2021-05-10	2374.889892578125	2378.0	2334.72998046875	2341.659912109375	2341.659912109375	1300300
201	2021-05-11	2291.860107421875	2322.0	2283.0	2308.760009765625	2308.760009765625	1605500
202	2021-05-12	2261.7099609375	2285.3701171875	2230.050048828125	2239.080078125	2239.080078125	1746700
203	2021-05-13	2261.090087890625	2276.60107421875	2242.719970703125	2261.969970703125	2261.969970703125	1333500
204	2021-05-14	2291.830078125	2321.139892578125	2283.320068359375	2316.159912109375	2316.159912109375	1331200
205	2021-05-17	2309.320068359375	2323.340087890625	2295.0	2321.409912109375	2321.409912109375	992100
206	2021-05-18	2336.906005859375	2343.14990234375	2303.159912109375	2303.429931640625	2303.429931640625	865100
207	2021-05-19	2264.39990234375	2316.760009765625	2263.52001953125	2308.7099609375	2308.7099609375	967500
208	2021-05-20	2328.0400390625	2360.340087890625	2321.090087890625	2356.090087890625	2356.090087890625	1191600
209	2021-05-21	2365.989990234375	2369.0	2342.3701171875	2345.10009765625	2345.10009765625	1141600
210	2021-05-24	2367.0	2418.47998046875	2360.110107421875	2406.669921875	2406.669921875	1062200
211	2021-05-25	2420.0	2432.889892578125	2402.989990234375	2409.070068359375	2409.070068359375	941900
212	2021-05-26	2412.8349609375	2442.944091796875	2412.514892578125	2433.530029296875	2433.530029296875	1092800
213	2021-05-27	2436.93994140625	2440.0	2402.0	2402.510009765625	2402.510009765625	1948100
214	2021-05-28	2421.9599609375	2428.139892578125	2407.68994140625	2411.56005859375	2411.56005859375	1205400
215	2021-06-01	2422.0	2437.970947265625	2404.8798828125	2429.81005859375	2429.81005859375	958300
216	2021-06-02	2435.31005859375	2442.0	2404.199951171875	2421.280029296875	2421.280029296875	857900
217	2021-06-03	2395.02001953125	2409.7451171875	2382.830078125	2404.610107421875	2404.610107421875	917300
218	2021-06-04	2422.52001953125	2453.85888671875	2417.77001953125	2451.760009765625	2451.760009765625	1297400
219	2021-06-07	2451.320068359375	2468.0	2441.072998046875	2466.090087890625	2466.090087890625	1192500
220	2021-06-08	2479.89990234375	2494.4951171875	2468.239990234375	2482.85009765625	2482.85009765625	1253000
221	2021-06-09	2499.5	2505.0	2487.330078125	2491.39990234375	2491.39990234375	1006300
222	2021-06-10	2494.010009765625	2523.260009765625	2494.0	2521.60009765625	2521.60009765625	1561700
223	2021-06-11	2524.919921875	2526.989990234375	2498.2900390625	2513.929931640625	2513.929931640625	1262000
224	2021-06-14	2513.389892578125	2528.22998046875	2500.93994140625	2527.0400390625	2527.0400390625	1127500
225	2021-06-15	2530.43994140625	2537.239990234375	2512.969970703125	2520.659912109375	2520.659912109375	1109100
226	2021-06-16	2524.949951171875	2530.469970703125	2482.9990234375	2513.929931640625	2513.929931640625	1315800
227	2021-06-17	2510.4599609375	2543.929931640625	2510.300048828125	2527.419921875	2527.419921875	1287800
228	2021-06-18	2514.110107421875	2527.780029296875	2492.06005859375	2511.35009765625	2511.35009765625	2665300
229	2021-06-21	2514.800048828125	2540.735107421875	2502.68505859375	2529.10009765625	2529.10009765625	1312800
230	2021-06-22	2529.0	2545.39990234375	2520.530029296875	2539.989990234375	2539.989990234375	1049200
231	2021-06-23	2531.0	2555.919921875	2525.0400390625	2529.22998046875	2529.22998046875	984700
232	2021-06-24	2541.070068359375	2550.7099609375	2539.199951171875	2545.639892578125	2545.639892578125	946700
233	2021-06-25	2539.139892578125	2550.10009765625	2528.8798828125	2539.89990234375	2539.89990234375	1674200
234	2021-06-28	2540.0	2546.739990234375	2519.47607421875	2536.389892578125	2536.389892578125	1405500
235	2021-06-29	2535.449951171875	2540.0	2508.739990234375	2520.3701171875	2520.3701171875	1047500
236	2021-06-30	2513.071044921875	2516.0	2495.14990234375	2506.320068359375	2506.320068359375	1200300
237	2021-07-01	2496.9951171875	2529.25	2496.9951171875	2527.3701171875	2527.3701171875	856000
238	2021-07-02	2536.7900390625	2576.9599609375	2535.3798828125	2574.3798828125	2574.3798828125	1058000
239	2021-07-06	2588.989990234375	2597.68994140625	2568.179931640625	2595.419921875	2595.419921875	1067500
240	2021-07-07	2606.820068359375	2612.798095703125	2595.199951171875	2601.550048828125	2601.550048828125	834000
241	2021-07-08	2565.0	2600.64990234375	2560.800048828125	2583.5400390625	2583.5400390625	989000
242	2021-07-09	2578.889892578125	2596.989990234375	2578.8701171875	2591.489990234375	2591.489990234375	755300
243	2021-07-12	2596.669921875	2615.39990234375	2592.0	2611.280029296875	2611.280029296875	847200
244	2021-07-13	2617.6298828125	2640.840087890625	2612.739990234375	2619.889892578125	2619.889892578125	830900
245	2021-07-14	2638.030029296875	2659.919921875	2637.9599609375	2641.64990234375	2641.64990234375	895600
246	2021-07-15	2650.0	2651.89990234375	2611.9599609375	2625.330078125	2625.330078125	829300
247	2021-07-16	2632.820068359375	2643.659912109375	2616.429931640625	2636.909912109375	2636.909912109375	742800
248	2021-07-19	2623.110107421875	2624.93994140625	2570.739990234375	2585.080078125	2585.080078125	1285500
249	2021-07-20	2600.080078125	2640.027099609375	2583.76806640625	2622.030029296875	2622.030029296875	954200
250	2021-07-21	2615.739990234375	2652.344970703125	2612.030029296875	2652.010009765625	2652.010009765625	737100
251	2021-07-22	2653.0	2670.090087890625	2648.0	2666.570068359375	2666.570068359375	680400
252	2021-07-23	2705.199951171875	2776.169921875	2694.010009765625	2756.320068359375	2756.320068359375	1318900
253	2021-07-26	2765.0	2794.260009765625	2753.02001953125	2792.889892578125	2792.889892578125	1152600
254	2021-07-27	2800.219970703125	2800.219970703125	2702.0	2735.929931640625	2735.929931640625	2108200
255	2021-07-28	2771.239990234375	2793.52001953125	2727.0	2727.6298828125	2727.6298828125	2734400
256	2021-07-29	2727.612060546875	2743.030029296875	2722.760009765625	2730.81005859375	2730.81005859375	964200
257	2021-07-30	2710.219970703125	2715.427001953125	2696.283935546875	2704.419921875	2704.419921875	1196600
258	2021-08-02	2709.68994140625	2720.409912109375	2693.389892578125	2719.7900390625	2719.7900390625	1007000
259	2021-08-03	2720.0	2726.7099609375	2683.669921875	2725.60009765625	2725.60009765625	953200
260	2021-08-04	2724.989990234375	2730.760009765625	2708.300048828125	2720.570068359375	2720.570068359375	826400
261	2021-08-05	2720.570068359375	2739.0	2712.0	2738.800048828125	2738.800048828125	593300
262	2021-08-06	2725.89990234375	2741.60107421875	2720.929931640625	2740.719970703125	2740.719970703125	678000
263	2021-08-09	2738.97998046875	2766.429931640625	2728.574951171875	2760.0400390625	2760.0400390625	618700
264	2021-08-10	2761.590087890625	2771.030029296875	2744.530029296875	2761.929931640625	2761.929931640625	801700
265	2021-08-11	2765.659912109375	2776.955078125	2747.0	2753.7900390625	2753.7900390625	760200
266	2021-08-12	2754.260009765625	2768.360107421875	2735.580078125	2767.7900390625	2767.7900390625	732300
267	2021-08-13	2767.14990234375	2773.47998046875	2760.10009765625	2768.1201171875	2768.1201171875	628600
268	2021-08-16	2760.0	2779.81005859375	2723.31494140625	2778.320068359375	2778.320068359375	902000
269	2021-08-17	2763.820068359375	2774.3701171875	2735.75	2746.010009765625	2746.010009765625	1063600
270	2021-08-18	2742.31005859375	2765.8798828125	2728.419921875	2731.39990234375	2731.39990234375	746700
271	2021-08-19	2709.35009765625	2749.0400390625	2707.1201171875	2738.27001953125	2738.27001953125	914800
272	2021-08-20	2741.659912109375	2772.2900390625	2729.340087890625	2768.739990234375	2768.739990234375	778200
273	2021-08-23	2779.969970703125	2843.5400390625	2774.958984375	2821.989990234375	2821.989990234375	1054500
274	2021-08-24	2830.8701171875	2860.14990234375	2827.070068359375	2847.969970703125	2847.969970703125	756300
275	2021-08-25	2857.659912109375	2866.260009765625	2848.7900390625	2859.0	2859.0	641900
276	2021-08-26	2852.3701171875	2862.696044921875	2841.830078125	2842.4599609375	2842.4599609375	746100
277	2021-08-27	2842.25	2900.219970703125	2840.39990234375	2891.010009765625	2891.010009765625	1228100
278	2021-08-30	2894.090087890625	2929.7900390625	2892.0	2909.389892578125	2909.389892578125	845800
279	2021-08-31	2917.68994140625	2922.239990234375	2900.0	2909.239990234375	2909.239990234375	1337800
280	2021-09-01	2913.0	2936.409912109375	2912.2900390625	2916.840087890625	2916.840087890625	791200
281	2021-09-02	2918.989990234375	2926.5	2882.1298828125	2884.3798828125	2884.3798828125	1092200
282	2021-09-03	2882.919921875	2907.5400390625	2870.10009765625	2895.5	2895.5	955200
283	2021-09-07	2894.989990234375	2916.47998046875	2890.820068359375	2910.3798828125	2910.3798828125	758500
284	2021-09-08	2907.8701171875	2911.02001953125	2884.0	2897.669921875	2897.669921875	774300
285	2021-09-09	2897.669921875	2913.389892578125	2888.679931640625	2898.27001953125	2898.27001953125	739900
286	2021-09-10	2908.8701171875	2920.3798828125	2834.830078125	2838.419921875	2838.419921875	1643500
287	2021-09-13	2864.02001953125	2883.820068359375	2845.64990234375	2869.300048828125	2869.300048828125	1008800
288	2021-09-14	2883.219970703125	2894.550048828125	2858.110107421875	2868.1201171875	2868.1201171875	945800
289	2021-09-15	2875.179931640625	2911.6298828125	2845.1201171875	2904.1201171875	2904.1201171875	1032400
290	2021-09-16	2902.419921875	2904.0	2868.326904296875	2887.469970703125	2887.469970703125	1014600
291	2021-09-17	2875.969970703125	2884.989990234375	2821.22998046875	2829.27001953125	2829.27001953125	3002000
292	2021-09-20	2780.00390625	2787.25	2741.06005859375	2780.340087890625	2780.340087890625	1745900
293	2021-09-21	2802.340087890625	2816.23193359375	2778.110107421875	2792.929931640625	2792.929931640625	906500
294	2021-09-22	2801.010009765625	2831.669921875	2789.43505859375	2818.77001953125	2818.77001953125	1103400
295	2021-09-23	2832.18994140625	2845.049072265625	2821.929931640625	2836.530029296875	2836.530029296875	863600
296	2021-09-24	2818.919921875	2858.070068359375	2817.010009765625	2852.659912109375	2852.659912109375	747500
297	2021-09-27	2831.7099609375	2850.0	2810.0	2830.02001953125	2830.02001953125	942200
298	2021-09-28	2781.77001953125	2792.1298828125	2714.0	2723.679931640625	2723.679931640625	2109500
299	2021-09-29	2742.194091796875	2747.969970703125	2685.0	2690.419921875	2690.419921875	1316900
300	2021-09-30	2686.5	2711.800048828125	2660.0	2665.31005859375	2665.31005859375	1764700
301	2021-10-01	2671.090087890625	2741.419921875	2667.550048828125	2729.25	2729.25	1419400
302	2021-10-04	2713.989990234375	2714.0	2623.330078125	2675.300048828125	2675.300048828125	1576500
303	2021-10-05	2680.0	2747.239990234375	2680.0	2723.5400390625	2723.5400390625	1206300
304	2021-10-06	2692.510009765625	2757.0400390625	2689.72998046875	2747.080078125	2747.080078125	988200
305	2021-10-07	2777.260009765625	2803.089111328125	2771.260009765625	2783.7099609375	2783.7099609375	912500
306	2021-10-08	2798.1201171875	2806.340087890625	2788.5869140625	2801.1201171875	2801.1201171875	946200
307	2021-10-11	2796.0	2815.27294921875	2776.1298828125	2776.949951171875	2776.949951171875	829200
308	2021-10-12	2792.75	2793.89990234375	2725.0	2734.260009765625	2734.260009765625	1126800
309	2021-10-13	2755.0	2771.0	2739.530029296875	2758.0	2758.0	819000
310	2021-10-14	2799.0400390625	2833.030029296875	2786.780029296875	2828.239990234375	2828.239990234375	1071300
311	2021-10-15	2844.0	2844.0	2821.2900390625	2833.5	2833.5	1062500
312	2021-10-18	2824.27001953125	2859.97509765625	2824.27001953125	2859.2099609375	2859.2099609375	828200
313	2021-10-19	2865.830078125	2882.139892578125	2861.919921875	2876.43994140625	2876.43994140625	765800
314	2021-10-20	2884.449951171875	2884.955078125	2838.239990234375	2848.300048828125	2848.300048828125	897000
315	2021-10-21	2843.840087890625	2856.989990234375	2832.739990234375	2855.610107421875	2855.610107421875	742500
316	2021-10-22	2807.02001953125	2831.169921875	2743.409912109375	2772.5	2772.5	1509100
317	2021-10-25	2776.2099609375	2784.115966796875	2734.969970703125	2775.4599609375	2775.4599609375	1054100
318	2021-10-26	2812.1201171875	2816.7900390625	2780.110107421875	2793.43994140625	2793.43994140625	1412900
319	2021-10-27	2798.050048828125	2982.360107421875	2798.050048828125	2928.550048828125	2928.550048828125	2592500
320	2021-10-28	2945.97998046875	2948.489990234375	2895.27001953125	2922.580078125	2922.580078125	1620900
321	2021-10-29	2910.39990234375	2972.260009765625	2903.330078125	2965.409912109375	2965.409912109375	1447700
322	2021-11-01	2963.300048828125	2967.989990234375	2871.590087890625	2875.47998046875	2875.47998046875	1613600
323	2021-11-02	2896.18798828125	2938.409912109375	2892.820068359375	2917.260009765625	2917.260009765625	1057500
324	2021-11-03	2925.5	2938.2099609375	2901.070068359375	2935.800048828125	2935.800048828125	894300
325	2021-11-04	2944.0	2999.0	2932.699951171875	2973.659912109375	2973.659912109375	1235000
326	2021-11-05	2987.070068359375	3011.4150390625	2973.0400390625	2984.820068359375	2984.820068359375	1019700
327	2021-11-08	3000.0	3020.68994140625	2982.39990234375	2987.030029296875	2987.030029296875	919400
328	2021-11-09	2994.919921875	3007.570068359375	2950.139892578125	2984.969970703125	2984.969970703125	843800
329	2021-11-10	2960.195068359375	2974.0	2906.5	2932.52001953125	2932.52001953125	1135400
330	2021-11-11	2942.139892578125	2970.044921875	2933.889892578125	2934.9599609375	2934.9599609375	623200
331	2021-11-12	2956.6298828125	2997.18994140625	2929.080078125	2992.909912109375	2992.909912109375	852000
332	2021-11-15	3000.0	3009.5400390625	2973.050048828125	2987.760009765625	2987.760009765625	812400
333	2021-11-16	2983.409912109375	2996.64990234375	2967.0	2981.52001953125	2981.52001953125	862700
334	2021-11-17	2984.580078125	2992.52001953125	2971.260009765625	2981.239990234375	2981.239990234375	764500
335	2021-11-18	2982.919921875	3032.199951171875	2979.969970703125	3014.179931640625	3014.179931640625	1332900
336	2021-11-19	3020.0	3037.0	2997.75	2999.050048828125	2999.050048828125	988300
337	2021-11-22	3002.8349609375	3014.889892578125	2940.110107421875	2941.570068359375	2941.570068359375	1230400
338	2021-11-23	2942.260009765625	2953.8798828125	2897.7900390625	2935.139892578125	2935.139892578125	906300
339	2021-11-24	2927.0	2940.0	2903.97998046875	2934.35009765625	2934.35009765625	823200
340	2021-11-26	2900.31005859375	2905.93994140625	2849.7099609375	2856.1201171875	2856.1201171875	849600
341	2021-11-29	2885.969970703125	2937.239990234375	2885.969970703125	2922.280029296875	2922.280029296875	1313800
342	2021-11-30	2909.0048828125	2932.570068359375	2841.320068359375	2849.0400390625	2849.0400390625	2079500
343	2021-12-01	2884.25	2929.98291015625	2830.0	2832.360107421875	2832.360107421875	1423800
344	2021-12-02	2836.47998046875	2893.5	2819.639892578125	2875.530029296875	2875.530029296875	1062500
345	2021-12-03	2889.909912109375	2904.260009765625	2823.0	2850.409912109375	2850.409912109375	1333800
346	2021-12-06	2871.47998046875	2887.030029296875	2812.93994140625	2875.929931640625	2875.929931640625	1109900
347	2021-12-07	2919.0	2966.0	2914.050048828125	2960.72998046875	2960.72998046875	1162900