Volt/voltron/data/HD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	265.0400085449219	266.8900146484375	262.989990234375	265.30999755859375	257.1156311035156	2984500
3	2020-07-27	265.0899963378906	268.67999267578125	265.0899963378906	267.4200134277344	259.16046142578125	2412500
4	2020-07-28	268.55999755859375	269.07000732421875	264.6700134277344	265.2799987792969	257.0865478515625	2227000
5	2020-07-29	264.79998779296875	267.1099853515625	264.1700134277344	264.6600036621094	256.4857177734375	2874100
6	2020-07-30	263.3399963378906	267.3500061035156	261.54998779296875	266.30999755859375	258.0847473144531	2347800
7	2020-07-31	265.0	267.1700134277344	260.6099853515625	265.489990234375	257.29010009765625	3640600
8	2020-08-03	266.7300109863281	268.5799865722656	265.6700134277344	266.17999267578125	257.9587707519531	2363500
9	2020-08-04	266.6300048828125	267.8900146484375	263.8399963378906	267.8699951171875	259.5965881347656	2224000
10	2020-08-05	268.3900146484375	268.3900146484375	265.8900146484375	267.4800109863281	259.2186279296875	1959900
11	2020-08-06	266.6000061035156	270.44000244140625	266.5299987792969	269.3699951171875	261.05023193359375	2203400
12	2020-08-07	270.6099853515625	274.9200134277344	269.80999755859375	271.6400146484375	263.2501525878906	2846300
13	2020-08-10	272.4200134277344	275.0	271.79998779296875	274.7300109863281	266.2447204589844	2393100
14	2020-08-11	277.69000244140625	279.3699951171875	274.4100036621094	274.9200134277344	266.4288330078125	3321300
15	2020-08-12	279.75	282.9700012207031	276.9599914550781	281.5799865722656	272.88311767578125	3867900
16	2020-08-13	281.1600036621094	282.6499938964844	279.739990234375	281.6600036621094	272.96063232421875	2202400
17	2020-08-14	281.1400146484375	282.0	279.19000244140625	280.54998779296875	271.8849182128906	2490400
18	2020-08-17	284.3999938964844	289.2200012207031	283.57000732421875	288.239990234375	279.3374328613281	5584400
19	2020-08-18	288.8999938964844	290.5799865722656	283.0400085449219	285.0	276.1974792480469	6934300
20	2020-08-19	287.4599914550781	287.9700012207031	281.92999267578125	282.8599853515625	274.1235656738281	4986800
21	2020-08-20	280.5400085449219	281.9100036621094	279.44000244140625	280.67999267578125	272.0109558105469	3530000
22	2020-08-21	279.9700012207031	283.54998779296875	278.4200134277344	283.2300109863281	274.482177734375	5519100
23	2020-08-24	284.989990234375	286.8500061035156	281.9200134277344	286.75	277.8934631347656	4430900
24	2020-08-25	287.2699890136719	287.4800109863281	283.8900146484375	286.1300048828125	277.2925720214844	2854500
25	2020-08-26	287.7300109863281	292.1199951171875	286.2699890136719	291.92999267578125	282.9134826660156	4001900
26	2020-08-27	292.2200012207031	292.95001220703125	286.55999755859375	288.6300048828125	279.7154235839844	3430900
27	2020-08-28	288.30999755859375	288.8299865722656	284.7699890136719	286.2900085449219	277.4476623535156	3100100
28	2020-08-31	285.0	286.69000244140625	282.8699951171875	285.0400085449219	276.2362976074219	4105400
29	2020-09-01	284.0299987792969	286.67999267578125	283.5	285.94000244140625	277.10845947265625	3235100
30	2020-09-02	284.8500061035156	288.0400085449219	283.6000061035156	287.20001220703125	279.79736328125	3464600
31	2020-09-03	287.29998779296875	287.70001220703125	272.1700134277344	274.6300048828125	267.55133056640625	5380100
32	2020-09-04	275.54998779296875	276.7699890136719	264.6700134277344	269.6600036621094	262.7094421386719	5253500
33	2020-09-08	267.1099853515625	271.0400085449219	262.80999755859375	269.260009765625	262.3197326660156	5241200
34	2020-09-09	272.4599914550781	279.739990234375	271.75	277.0400085449219	269.89923095703125	4754700
35	2020-09-10	278.010009765625	280.9800109863281	271.1700134277344	272.70001220703125	265.6711120605469	3156300
36	2020-09-11	273.9800109863281	277.9800109863281	273.4599914550781	276.3299865722656	269.2074890136719	3729200
37	2020-09-14	278.54998779296875	282.4599914550781	278.0199890136719	280.6499938964844	273.4161682128906	3055800
38	2020-09-15	283.0400085449219	286.70001220703125	282.3800048828125	285.5799865722656	278.21905517578125	4174900
39	2020-09-16	285.6099853515625	286.5799865722656	280.67999267578125	281.6300048828125	274.37091064453125	3379100
40	2020-09-17	277.9100036621094	282.7200012207031	276.9599914550781	279.9599914550781	272.7439270019531	3166600
41	2020-09-18	278.4100036621094	279.8299865722656	270.80999755859375	275.19000244140625	268.0968933105469	6072900
42	2020-09-21	271.8699951171875	272.8999938964844	266.5299987792969	272.3500061035156	265.330078125	3548000
43	2020-09-22	271.67999267578125	273.5199890136719	270.6300048828125	273.30999755859375	266.2653503417969	2972000
44	2020-09-23	275.4200134277344	276.6199951171875	264.69000244140625	266.54998779296875	259.6795959472656	4467600
45	2020-09-24	265.7099914550781	269.70001220703125	263.8800048828125	265.70001220703125	258.85150146484375	3095600
46	2020-09-25	264.19000244140625	270.1499938964844	263.9200134277344	268.54998779296875	261.6280517578125	2457700
47	2020-09-28	271.92999267578125	274.2200012207031	270.29998779296875	272.3299865722656	265.31060791015625	3061100
48	2020-09-29	273.3999938964844	273.8399963378906	271.1099853515625	272.1099853515625	265.0962829589844	2048900
49	2020-09-30	273.4800109863281	279.9200134277344	272.5199890136719	277.7099914550781	270.552001953125	4778800
50	2020-10-01	279.44000244140625	280.0	275.8500061035156	277.6199951171875	270.4642333984375	2696900
51	2020-10-02	274.94000244140625	281.0799865722656	274.1000061035156	279.30999755859375	272.1107177734375	2943600
52	2020-10-05	280.9200134277344	282.4200134277344	279.70001220703125	282.1000061035156	274.82879638671875	2330700
53	2020-10-06	282.5	283.0	275.7699890136719	276.4700012207031	269.3439025878906	2992500
54	2020-10-07	280.8500061035156	284.0	280.0	282.7900085449219	275.50103759765625	3423700
55	2020-10-08	283.8399963378906	284.95001220703125	281.1700134277344	284.5199890136719	277.1864013671875	2256200
56	2020-10-09	285.4700012207031	287.2799987792969	284.0899963378906	285.9200134277344	278.5503845214844	2240100
57	2020-10-12	287.3900146484375	288.3299865722656	286.05999755859375	286.9100036621094	279.5148620605469	2411900
58	2020-10-13	285.70001220703125	290.7699890136719	285.70001220703125	290.3599853515625	282.8758850097656	2699900
59	2020-10-14	289.510009765625	290.29998779296875	285.1499938964844	287.0899963378906	279.6901550292969	2221000
60	2020-10-15	284.1199951171875	290.25	283.1199951171875	287.5400085449219	280.1285705566406	2699400
61	2020-10-16	288.25	292.6499938964844	287.25	287.6600036621094	280.2454833984375	3108600
62	2020-10-19	289.760009765625	290.1099853515625	283.3800048828125	283.7300109863281	276.41680908203125	2428100
63	2020-10-20	285.1400146484375	289.7900085449219	284.1300048828125	286.0400085449219	278.6672668457031	2281500
64	2020-10-21	285.3900146484375	288.0199890136719	283.2799987792969	284.510009765625	277.1766662597656	2304500
65	2020-10-22	283.92999267578125	285.67999267578125	280.6499938964844	281.1600036621094	273.9130554199219	2787000
66	2020-10-23	282.3800048828125	283.19000244140625	279.54998779296875	283.0	275.70556640625	1750600
67	2020-10-26	279.6400146484375	281.5299987792969	272.0	276.0400085449219	268.92498779296875	2911900
68	2020-10-27	276.989990234375	279.7300109863281	276.1199951171875	276.8399963378906	269.704345703125	3014100
69	2020-10-28	270.25	273.6700134277344	268.69000244140625	269.7200012207031	262.7678527832031	3255900
70	2020-10-29	269.69000244140625	273.70001220703125	267.30999755859375	269.6300048828125	262.68023681640625	2872500
71	2020-10-30	268.82000732421875	269.6199951171875	262.0299987792969	266.7099914550781	259.83544921875	3872800
72	2020-11-02	270.1499938964844	274.7799987792969	268.5199890136719	270.739990234375	263.7615966796875	2956400
73	2020-11-03	274.8500061035156	279.5299987792969	273.7200012207031	277.3699951171875	270.220703125	3037500
74	2020-11-04	276.760009765625	287.0400085449219	276.010009765625	282.7200012207031	275.43280029296875	3525300
75	2020-11-05	288.3500061035156	289.0	284.0799865722656	285.8500061035156	278.4821472167969	2516600
76	2020-11-06	286.7300109863281	286.7799987792969	282.8500061035156	284.239990234375	276.9136047363281	2839100
77	2020-11-09	287.9800109863281	288.4200134277344	269.4700012207031	269.9700012207031	263.0114440917969	7856400
78	2020-11-10	272.7900085449219	275.7900085449219	269.25	275.57000732421875	268.46710205078125	4828500
79	2020-11-11	277.32000732421875	281.69000244140625	276.1700134277344	277.75	270.5909423828125	2987900
80	2020-11-12	283.0	283.69000244140625	273.8399963378906	276.239990234375	269.1198425292969	3818600
81	2020-11-13	276.4200134277344	279.7300109863281	275.260009765625	277.1700134277344	270.0259094238281	3939200
82	2020-11-16	279.17999267578125	281.2900085449219	276.3999938964844	279.57000732421875	272.364013671875	5360200
83	2020-11-17	272.1000061035156	273.5299987792969	269.3999938964844	272.4700012207031	265.4469909667969	8532200
84	2020-11-18	270.5	275.3800048828125	269.0	269.8299865722656	262.87506103515625	5122200
85	2020-11-19	270.4200134277344	272.3800048828125	268.70001220703125	270.92999267578125	263.94671630859375	3929400
86	2020-11-20	271.45001220703125	272.3699951171875	268.8699951171875	269.80999755859375	262.8555603027344	4111000
87	2020-11-23	270.010009765625	273.69000244140625	269.54998779296875	271.3999938964844	264.4045715332031	3294200
88	2020-11-24	274.0	275.54998779296875	272.57000732421875	273.30999755859375	266.2653503417969	4773400
89	2020-11-25	273.4800109863281	274.739990234375	271.2099914550781	273.9599914550781	266.89862060546875	3001700
90	2020-11-27	275.239990234375	276.5799865722656	274.3599853515625	275.989990234375	268.87628173828125	1625300
91	2020-11-30	275.2200012207031	277.760009765625	271.9200134277344	277.4100036621094	270.2596740722656	4624100
92	2020-12-01	278.7300109863281	278.95001220703125	275.54998779296875	276.6000061035156	269.4705810546875	3942400
93	2020-12-02	273.9700012207031	274.1099853515625	269.57000732421875	271.1000061035156	265.5523986816406	4168600
94	2020-12-03	270.6300048828125	271.92999267578125	267.1400146484375	268.1400146484375	262.6529846191406	4168900
95	2020-12-04	267.4700012207031	268.7300109863281	262.82000732421875	263.989990234375	258.5879211425781	7732800
96	2020-12-07	263.5	264.5	261.0	262.6400146484375	257.2655334472656	6379000
97	2020-12-08	261.7200012207031	262.5	258.7300109863281	261.7200012207031	256.3643493652344	5338100
98	2020-12-09	264.6099853515625	265.7699890136719	262.25	265.5799865722656	260.1453857421875	4550100
99	2020-12-10	264.0799865722656	266.07000732421875	262.1099853515625	264.80999755859375	259.3911437988281	4234300
100	2020-12-11	263.3599853515625	265.3599853515625	262.6499938964844	264.54998779296875	259.136474609375	3454500
101	2020-12-14	266.1400146484375	268.6000061035156	265.2699890136719	265.5799865722656	260.1453857421875	4576800
102	2020-12-15	267.510009765625	268.760009765625	266.20001220703125	267.9800109863281	262.49627685546875	3754100
103	2020-12-16	268.5299987792969	270.75	267.510009765625	269.5899963378906	264.0733337402344	4669600
104	2020-12-17	272.1600036621094	274.3299865722656	271.29998779296875	273.9700012207031	268.3636779785156	4247000
105	2020-12-18	274.5899963378906	275.739990234375	270.29998779296875	270.45001220703125	264.9157409667969	9817000
106	2020-12-21	268.55999755859375	271.95001220703125	265.8800048828125	270.989990234375	265.4446716308594	4339000
107	2020-12-22	270.05999755859375	271.3599853515625	268.510009765625	270.0400085449219	264.5141296386719	3140100
108	2020-12-23	270.05999755859375	271.0	268.20001220703125	269.80999755859375	264.2887878417969	2337100
109	2020-12-24	269.44000244140625	271.3599853515625	269.3999938964844	270.9200134277344	265.3760986328125	1093900
110	2020-12-28	272.1700134277344	272.25	269.239990234375	269.25	263.74029541015625	2633800
111	2020-12-29	269.9800109863281	270.4599914550781	265.07000732421875	266.19000244140625	260.7428894042969	2572100
112	2020-12-30	266.1099853515625	267.29998779296875	264.9200134277344	265.260009765625	259.8319091796875	2511400
113	2020-12-31	265.57000732421875	265.95001220703125	263.5799865722656	265.6199951171875	260.1845397949219	2607900
114	2021-01-04	266.010009765625	266.44000244140625	261.05999755859375	263.9200134277344	258.51934814453125	5002000
115	2021-01-05	262.6600036621094	266.5299987792969	262.260009765625	266.04998779296875	260.6057434082031	3822600
116	2021-01-06	264.05999755859375	269.7699890136719	261.8699951171875	267.57000732421875	262.0946960449219	3949200
117	2021-01-07	266.95001220703125	268.7799987792969	266.1700134277344	266.260009765625	260.8114929199219	3833200
118	2021-01-08	267.3500061035156	270.7300109863281	267.0	269.0899963378906	263.58355712890625	3757700
119	2021-01-11	267.4700012207031	273.3699951171875	267.260009765625	271.2300109863281	265.67974853515625	3764400
120	2021-01-12	271.1099853515625	277.94000244140625	270.6499938964844	276.3299865722656	270.67535400390625	4030900
121	2021-01-13	278.30999755859375	280.4800109863281	273.94000244140625	274.04998779296875	268.4420166015625	3921400
122	2021-01-14	274.5	274.8999938964844	267.6700134277344	268.3399963378906	262.848876953125	4641400
123	2021-01-15	268.6300048828125	276.3900146484375	268.0	275.5899963378906	269.9505310058594	5131700
124	2021-01-19	278.0	278.0	273.0199890136719	273.19000244140625	267.59967041015625	3615800
125	2021-01-20	273.25	277.2099914550781	271.5	274.29998779296875	268.6868896484375	3498400
126	2021-01-21	276.2200012207031	280.70001220703125	275.6700134277344	279.04998779296875	273.3397521972656	4397900
127	2021-01-22	279.260009765625	285.0799865722656	277.8699951171875	284.0	278.18841552734375	4501900
128	2021-01-25	283.8500061035156	285.7699890136719	281.4200134277344	285.0799865722656	279.2463073730469	4025900
129	2021-01-26	285.4200134277344	285.6499938964844	281.70001220703125	282.6000061035156	276.81707763671875	2472200
130	2021-01-27	279.989990234375	280.80999755859375	273.0799865722656	274.04998779296875	268.4420166015625	4337000
131	2021-01-28	276.1700134277344	282.9599914550781	274.92999267578125	278.04998779296875	272.3601379394531	3463000
132	2021-01-29	275.80999755859375	277.05999755859375	270.0299987792969	270.82000732421875	265.27813720703125	4079500
133	2021-02-01	271.2300109863281	272.6499938964844	267.25	270.07000732421875	264.5434875488281	3707800
134	2021-02-02	270.0	275.69000244140625	269.989990234375	272.1600036621094	266.5907287597656	4111800
135	2021-02-03	271.8900146484375	275.7200012207031	270.7099914550781	274.1700134277344	268.55963134765625	2802700
136	2021-02-04	274.25	279.44000244140625	274.25	278.82000732421875	273.1144104003906	2976000
137	2021-02-05	280.2900085449219	281.760009765625	277.80999755859375	278.8599853515625	273.1535949707031	2389900
138	2021-02-08	279.69000244140625	280.4200134277344	276.8900146484375	280.0299987792969	274.2996826171875	3475600
139	2021-02-09	279.6600036621094	280.20001220703125	276.6199951171875	276.7699890136719	271.10638427734375	2507800
140	2021-02-10	278.0299987792969	278.92999267578125	276.25	278.69000244140625	272.9870910644531	2410600
141	2021-02-11	277.92999267578125	280.25	276.010009765625	277.05999755859375	271.3904724121094	2595300
142	2021-02-12	277.1199951171875	278.7099914550781	276.5799865722656	277.510009765625	271.83123779296875	2392200
143	2021-02-16	277.010009765625	278.6300048828125	274.8800048828125	275.3900146484375	269.754638671875	2873500
144	2021-02-17	275.5400085449219	281.7900085449219	275.3999938964844	280.9200134277344	275.17144775390625	3536400
145	2021-02-18	280.79998779296875	284.67999267578125	279.8299865722656	283.04998779296875	277.25787353515625	3532000
146	2021-02-19	282.8699951171875	283.9100036621094	279.44000244140625	279.6400146484375	273.91766357421875	4079900
147	2021-02-22	278.2099914550781	278.489990234375	273.6300048828125	275.8500061035156	270.2052307128906	3995500
148	2021-02-23	269.3800048828125	269.6700134277344	257.5799865722656	267.239990234375	261.7713623046875	12111000
149	2021-02-24	263.2300109863281	266.989990234375	254.02999877929688	259.9700012207031	254.65017700195312	14512700
150	2021-02-25	259.75	260.8999938964844	254.7100067138672	255.25	250.02674865722656	6545400
151	2021-02-26	257.7699890136719	260.239990234375	256.1099853515625	258.3399963378906	253.0535430908203	7871200
152	2021-03-01	258.80999755859375	262.4800109863281	258.4700012207031	261.6199951171875	256.26641845703125	4528900
153	2021-03-02	261.67999267578125	263.1099853515625	259.7699890136719	260.2900085449219	254.963623046875	3740300
154	2021-03-03	259.2799987792969	260.5	256.010009765625	257.3599853515625	252.0935516357422	4257500
155	2021-03-04	256.0	256.8599853515625	247.10000610351562	250.92999267578125	245.79515075683594	7154900
156	2021-03-05	252.25999450683594	254.1999969482422	246.58999633789062	253.52000427246094	248.33218383789062	6351800
157	2021-03-08	254.22999572753906	263.2300109863281	252.52000427246094	259.0299987792969	253.72943115234375	5037400
158	2021-03-09	262.7300109863281	267.57000732421875	261.7900085449219	264.9599914550781	259.5380554199219	6625300
159	2021-03-10	265.9200134277344	268.75	264.0799865722656	266.239990234375	262.42608642578125	3798400
160	2021-03-11	268.6000061035156	270.7799987792969	267.20001220703125	268.8500061035156	264.9986877441406	4371300
161	2021-03-12	267.45001220703125	273.80999755859375	266.760009765625	273.1000061035156	269.1878356933594	4190500
162	2021-03-15	274.5	279.6499938964844	274.3399963378906	278.5400085449219	274.5499267578125	4355200
163	2021-03-16	278.5400085449219	282.5199890136719	277.6499938964844	282.0799865722656	278.0391845703125	4458900
164	2021-03-17	281.1400146484375	283.8800048828125	279.25	280.0299987792969	276.0185546875	5908400
165	2021-03-18	279.0299987792969	285.4700012207031	277.760009765625	283.1600036621094	279.1037292480469	4808100
166	2021-03-19	283.6400146484375	289.1000061035156	282.42999267578125	289.1000061035156	284.9586181640625	13729200
167	2021-03-22	286.5	290.3299865722656	284.20001220703125	288.94000244140625	284.8009033203125	5564700
168	2021-03-23	289.6099853515625	293.42999267578125	288.94000244140625	289.9800109863281	285.8260192871094	4801200
169	2021-03-24	289.260009765625	296.7799987792969	288.989990234375	292.75	288.5563659667969	4842000
170	2021-03-25	293.0299987792969	297.8800048828125	292.4599914550781	297.17999267578125	292.9228820800781	5373500
171	2021-03-26	297.3399963378906	304.0	296.0299987792969	303.80999755859375	299.4578857421875	5865900
172	2021-03-29	303.29998779296875	305.54998779296875	299.92999267578125	302.20001220703125	297.8709411621094	4642900
173	2021-03-30	301.6499938964844	305.67999267578125	300.0400085449219	304.82000732421875	300.45343017578125	5045400
174	2021-03-31	305.5	308.0199890136719	304.1400146484375	305.25	300.87725830078125	4744100
175	2021-04-01	306.8800048828125	308.54998779296875	303.8900146484375	307.75	303.3414611816406	3923900
176	2021-04-05	309.8399963378906	315.8500061035156	309.739990234375	315.3999938964844	310.8818664550781	4697200
177	2021-04-06	313.6099853515625	315.94000244140625	313.1300048828125	313.7799987792969	309.2850646972656	3988600
178	2021-04-07	312.8399963378906	315.1400146484375	310.92999267578125	312.4700012207031	307.99383544921875	3799300
179	2021-04-08	312.70001220703125	315.25	310.5899963378906	314.42999267578125	309.92578125	4035600
180	2021-04-09	315.3699951171875	319.32000732421875	314.75	319.2300109863281	314.656982421875	4607800
181	2021-04-12	317.7200012207031	321.30999755859375	317.30999755859375	320.7900085449219	316.1946716308594	3556800
182	2021-04-13	320.5299987792969	320.8999938964844	317.0	320.3999938964844	315.81024169921875	3635100
183	2021-04-14	319.7099914550781	322.70001220703125	319.2900085449219	320.0199890136719	315.4356689453125	3440600
184	2021-04-15	320.2099914550781	323.3999938964844	320.04998779296875	322.739990234375	318.11669921875	3508200
185	2021-04-16	324.8399963378906	328.6700134277344	323.94000244140625	328.0799865722656	323.3802185058594	6213100
186	2021-04-19	326.489990234375	328.8299865722656	325.44000244140625	326.8500061035156	322.1678466796875	4494300
187	2021-04-20	326.0	327.69000244140625	322.1600036621094	323.9599914550781	319.3192443847656	4462900
188	2021-04-21	324.9599914550781	327.9100036621094	323.8900146484375	325.95001220703125	321.28076171875	3740100
189	2021-04-22	326.20001220703125	326.42999267578125	318.8399963378906	321.4599914550781	316.8550109863281	4875000
190	2021-04-23	322.19000244140625	325.5299987792969	319.5799865722656	323.8900146484375	319.2502746582031	3405700
191	2021-04-26	323.67999267578125	324.0	319.32000732421875	319.989990234375	315.4061279296875	2848500
192	2021-04-27	320.5	322.4700012207031	320.3800048828125	320.5899963378906	315.9975280761719	3335800
193	2021-04-28	321.95001220703125	322.9599914550781	319.29998779296875	319.7099914550781	315.1300964355469	2713400
194	2021-04-29	321.7099914550781	325.7900085449219	321.0799865722656	325.3399963378906	320.6794738769531	3261900
195	2021-04-30	325.04998779296875	325.8299865722656	321.6099853515625	323.6700134277344	319.0334167480469	3118700
196	2021-05-03	326.2799987792969	331.6199951171875	325.67999267578125	330.2699890136719	325.5388488769531	3683700
197	2021-05-04	329.1199951171875	333.2300109863281	328.8800048828125	332.7699890136719	328.0030517578125	3954400
198	2021-05-05	334.25	334.25	331.1600036621094	332.04998779296875	327.2933349609375	3227200
199	2021-05-06	333.6700134277344	337.80999755859375	333.2300109863281	337.5799865722656	332.7441101074219	3539600
200	2021-05-07	336.67999267578125	339.80999755859375	335.5299987792969	339.25	334.39019775390625	2998100
201	2021-05-10	340.45001220703125	345.69000244140625	339.5400085449219	341.1199951171875	336.2334289550781	4840600
202	2021-05-11	337.54998779296875	338.0	328.2099914550781	330.6600036621094	325.92327880859375	5500900
203	2021-05-12	326.5199890136719	328.79998779296875	316.2699890136719	317.0	312.4589538574219	5822000
204	2021-05-13	319.0	327.4200134277344	318.69000244140625	325.4200134277344	320.75830078125	5159800
205	2021-05-14	326.2900085449219	327.32000732421875	321.8599853515625	323.6300048828125	318.9939880371094	3998000
206	2021-05-17	321.0	322.8299865722656	315.30999755859375	320.010009765625	315.42584228515625	4388000
207	2021-05-18	320.0	324.55999755859375	314.7799987792969	316.75	312.2125244140625	7010300
208	2021-05-19	312.0	314.75	309.07000732421875	314.45001220703125	309.94549560546875	5242100
209	2021-05-20	314.8900146484375	319.7099914550781	314.8900146484375	315.8999938964844	311.37469482421875	3854700
210	2021-05-21	317.0	319.2799987792969	314.45001220703125	315.7699890136719	311.24658203125	3920600
211	2021-05-24	316.8399963378906	318.739990234375	314.5899963378906	314.8399963378906	310.32989501953125	2930600
212	2021-05-25	315.5299987792969	317.1000061035156	314.25	316.75	312.2125244140625	3523300
213	2021-05-26	317.80999755859375	321.3800048828125	316.67999267578125	317.3299865722656	312.7841796875	2881600
214	2021-05-27	317.29998779296875	320.4100036621094	317.29998779296875	318.7699890136719	314.2035827636719	3734800
215	2021-05-28	320.3699951171875	321.510009765625	318.8500061035156	318.9100036621094	314.3415832519531	3194000
216	2021-06-01	320.6600036621094	321.260009765625	315.1700134277344	316.30999755859375	311.7788391113281	3549800
217	2021-06-02	315.4800109863281	316.9800109863281	312.4100036621094	313.2300109863281	310.3619384765625	3380100
218	2021-06-03	311.0	312.92999267578125	309.69000244140625	311.42999267578125	308.5783996582031	2652500
219	2021-06-04	312.1099853515625	313.45001220703125	309.3500061035156	311.010009765625	308.16229248046875	2638700
220	2021-06-07	311.1199951171875	312.3299865722656	307.8800048828125	309.9599914550781	307.12188720703125	3974800
221	2021-06-08	311.2699890136719	312.2900085449219	308.9800109863281	310.8999938964844	308.0532531738281	2913500
222	2021-06-09	311.45001220703125	312.9800109863281	306.8999938964844	307.3399963378906	304.5258483886719	3603700
223	2021-06-10	307.6499938964844	309.6499938964844	306.1400146484375	308.30999755859375	305.4869689941406	3286300
224	2021-06-11	309.2699890136719	311.239990234375	308.3500061035156	310.7699890136719	307.9244384765625	2785100
225	2021-06-14	308.92999267578125	310.05999755859375	306.2200012207031	309.32000732421875	306.48773193359375	3393500
226	2021-06-15	308.75	308.95001220703125	303.489990234375	306.45001220703125	303.64404296875	5270600
227	2021-06-16	306.69000244140625	307.3500061035156	301.1700134277344	302.7799987792969	300.00762939453125	4492500
228	2021-06-17	303.04998779296875	305.2099914550781	300.0299987792969	303.1199951171875	300.344482421875	4481100
229	2021-06-18	299.25	303.8299865722656	298.3999938964844	302.6099853515625	299.8391418457031	8792700
230	2021-06-21	305.25	308.7200012207031	304.8699951171875	307.6000061035156	304.7834777832031	3774200
231	2021-06-22	309.1300048828125	314.9100036621094	308.29998779296875	312.7099914550781	309.8466796875	4418400
232	2021-06-23	312.0199890136719	313.6600036621094	310.6300048828125	311.6700134277344	308.81622314453125	2564500
233	2021-06-24	313.1199951171875	314.8399963378906	311.6700134277344	311.8399963378906	308.9846496582031	2649200
234	2021-06-25	312.239990234375	315.4599914550781	311.54998779296875	313.6300048828125	310.7582702636719	11733500
235	2021-06-28	313.6600036621094	315.2699890136719	311.3699951171875	314.2799987792969	311.4023132324219	2635400
236	2021-06-29	315.7900085449219	320.29998779296875	315.55999755859375	318.239990234375	315.3260498046875	3150100
237	2021-06-30	317.94000244140625	320.2900085449219	317.69000244140625	318.8900146484375	315.9700927734375	3061500
238	2021-07-01	319.9100036621094	321.69000244140625	318.5	321.5400085449219	318.5958557128906	2578000
239	2021-07-02	322.5299987792969	323.1199951171875	321.3500061035156	322.70001220703125	319.7452392578125	2201600
240	2021-07-06	322.8299865722656	323.8299865722656	316.79998779296875	319.260009765625	316.33673095703125	3109500
241	2021-07-07	318.489990234375	324.4200134277344	318.25	323.4800109863281	320.5180969238281	2939900
242	2021-07-08	319.07000732421875	320.3299865722656	314.79998779296875	318.5400085449219	315.6233215332031	3663000
243	2021-07-09	320.5400085449219	323.30999755859375	320.17999267578125	322.0899963378906	319.14080810546875	2587400
244	2021-07-12	321.07000732421875	324.0	320.5299987792969	321.739990234375	318.79400634765625	2521800
245	2021-07-13	322.44000244140625	323.2900085449219	316.8299865722656	317.04998779296875	314.14691162109375	3213800
246	2021-07-14	318.75	320.05999755859375	318.010009765625	319.2200012207031	316.2970886230469	3381600
247	2021-07-15	317.3800048828125	322.9599914550781	317.3599853515625	322.7099914550781	319.7550964355469	2603900
248	2021-07-16	324.0	326.2799987792969	321.3999938964844	321.5400085449219	318.5958557128906	3623700
249	2021-07-19	317.989990234375	319.0	314.9100036621094	318.8699951171875	315.9502868652344	3752600
250	2021-07-20	318.5	326.1300048828125	318.2699890136719	325.3500061035156	322.3709716796875	4251700
251	2021-07-21	327.6000061035156	328.4700012207031	324.9700012207031	326.3599853515625	323.3716735839844	2832600
252	2021-07-22	327.94000244140625	327.9700012207031	325.3299865722656	326.6600036621094	323.6689758300781	2208100
253	2021-07-23	329.4700012207031	333.45001220703125	327.94000244140625	332.8399963378906	329.7923583984375	2786400
254	2021-07-26	330.07000732421875	331.55999755859375	326.8800048828125	331.17999267578125	328.1475524902344	2752000
255	2021-07-27	331.7900085449219	331.8800048828125	326.05999755859375	327.260009765625	324.2634582519531	2910300
256	2021-07-28	326.4200134277344	329.3299865722656	324.7099914550781	325.5199890136719	322.5393981933594	2376200
257	2021-07-29	326.489990234375	328.55999755859375	325.44000244140625	327.42999267578125	324.4319152832031	2172400
258	2021-07-30	326.8500061035156	330.1099853515625	326.3399963378906	328.19000244140625	325.1849670410156	2381200
259	2021-08-02	330.0	330.0	326.4200134277344	327.2200012207031	324.2238464355469	2016400
260	2021-08-03	328.3500061035156	333.010009765625	328.0299987792969	331.94000244140625	328.9006042480469	2405900
261	2021-08-04	330.69000244140625	331.9200134277344	329.3900146484375	330.30999755859375	327.2855529785156	1783700
262	2021-08-05	331.9599914550781	336.0	331.0899963378906	333.1099853515625	330.05987548828125	2284000
263	2021-08-06	334.69000244140625	335.7099914550781	329.1199951171875	329.8399963378906	326.81982421875	2656600
264	2021-08-09	329.2300109863281	331.07000732421875	327.32000732421875	328.760009765625	325.7497253417969	1995300
265	2021-08-10	328.6700134277344	333.239990234375	327.1499938964844	331.4800109863281	328.4448547363281	1868100
266	2021-08-11	333.79998779296875	338.54998779296875	333.3999938964844	337.0	333.914306640625	3258600
267	2021-08-12	337.3500061035156	338.1700134277344	332.2799987792969	334.0199890136719	330.9615783691406	2554200
268	2021-08-13	333.8599853515625	335.79998779296875	330.9800109863281	331.32000732421875	328.2862854003906	2216300
269	2021-08-16	330.7099914550781	335.6300048828125	327.9700012207031	335.04998779296875	331.98211669921875	3496300
270	2021-08-17	321.0	323.5899963378906	316.6099853515625	320.75	317.8130798339844	9322800
271	2021-08-18	319.3399963378906	327.8599853515625	319.0	321.54998779296875	318.6057434082031	4880600
272	2021-08-19	318.7900085449219	325.19000244140625	317.79998779296875	322.8999938964844	319.9433898925781	2974700
273	2021-08-20	322.6400146484375	329.67999267578125	322.4700012207031	329.239990234375	326.225341796875	2929200
274	2021-08-23	330.0	330.5299987792969	327.3800048828125	327.739990234375	324.73907470703125	2792700
275	2021-08-24	328.760009765625	328.8399963378906	324.510009765625	324.8999938964844	321.925048828125	2359500
276	2021-08-25	324.1499938964844	326.55999755859375	323.1099853515625	323.8800048828125	320.9143981933594	2586900
277	2021-08-26	323.2099914550781	324.989990234375	321.0	321.4800109863281	318.5364074707031	2952300
278	2021-08-27	320.8800048828125	324.04998779296875	319.6499938964844	323.3800048828125	320.4189758300781	2984900
279	2021-08-30	325.9100036621094	329.5	325.2099914550781	327.1000061035156	324.1049499511719	2926900
280	2021-08-31	327.0	328.2699890136719	323.6199951171875	326.17999267578125	323.1933288574219	4183100
281	2021-09-01	325.55999755859375	325.7799987792969	320.2799987792969	323.6400146484375	322.3070373535156	3339100
282	2021-09-02	325.0299987792969	328.17999267578125	323.70001220703125	327.739990234375	326.3901062011719	3109000
283	2021-09-03	325.3299865722656	330.8999938964844	325.1600036621094	330.3399963378906	328.9794006347656	2774800
284	2021-09-07	331.0299987792969	332.55999755859375	326.8999938964844	328.95001220703125	327.59515380859375	2555200
285	2021-09-08	328.95001220703125	331.92999267578125	327.6300048828125	331.5799865722656	330.21429443359375	2219500
286	2021-09-09	332.45001220703125	333.7300109863281	330.8699951171875	331.7699890136719	330.40350341796875	3011900
287	2021-09-10	334.0	335.2300109863281	331.45001220703125	331.95001220703125	330.5827941894531	3178200
288	2021-09-13	334.95001220703125	337.1499938964844	332.75	335.45001220703125	334.0683898925781	3908700
289	2021-09-14	336.0299987792969	337.489990234375	332.4200134277344	333.1199951171875	331.7479553222656	2857200
290	2021-09-15	333.3599853515625	334.6700134277344	330.1000061035156	333.3699951171875	331.9969177246094	2875500
291	2021-09-16	334.7200012207031	337.8399963378906	334.1700134277344	336.3900146484375	335.0045166015625	3043800
292	2021-09-17	334.95001220703125	339.6499938964844	334.95001220703125	335.6700134277344	334.2874755859375	7098400
293	2021-09-20	331.8299865722656	335.3900146484375	328.42999267578125	331.2099914550781	329.8458251953125	4036600
294	2021-09-21	333.0299987792969	336.9700012207031	332.0	334.2200012207031	332.84344482421875	3171100
295	2021-09-22	335.8500061035156	339.0	333.4599914550781	335.92999267578125	334.54638671875	2872800
296	2021-09-23	337.8399963378906	339.5199890136719	335.6000061035156	335.9100036621094	334.5264892578125	2426600
297	2021-09-24	336.7799987792969	337.8399963378906	335.54998779296875	337.489990234375	336.0999450683594	2004900
298	2021-09-27	336.8699951171875	343.739990234375	336.8699951171875	341.4100036621094	340.0038146972656	2966100
299	2021-09-28	341.3699951171875	341.3699951171875	332.4599914550781	333.79998779296875	332.4251403808594	3304100
300	2021-09-29	333.3599853515625	338.8800048828125	333.3599853515625	336.92999267578125	335.5422668457031	2424000
301	2021-09-30	338.239990234375	338.7099914550781	327.6300048828125	328.260009765625	326.9079895019531	4255000
302	2021-10-01	328.1499938964844	332.7300109863281	324.5799865722656	329.8599853515625	328.5013732910156	2814200
303	2021-10-04	328.5	330.6099853515625	324.1600036621094	326.4700012207031	325.1253662109375	2919900
304	2021-10-05	326.8999938964844	332.19000244140625	326.3299865722656	329.4800109863281	328.1229553222656	2514300
305	2021-10-06	328.1600036621094	330.6499938964844	325.3999938964844	330.3599853515625	328.99932861328125	2226800
306	2021-10-07	333.5	339.2200012207031	332.8599853515625	337.4800109863281	336.09002685546875	2789500
307	2021-10-08	333.0	335.4100036621094	330.8800048828125	334.3399963378906	332.96295166015625	2912200
308	2021-10-11	335.6000061035156	340.8599853515625	334.6000061035156	336.9700012207031	335.5821228027344	2589100
309	2021-10-12	339.1400146484375	341.04998779296875	337.3999938964844	337.79998779296875	336.40869140625	2960300
310	2021-10-13	337.32000732421875	340.239990234375	336.54998779296875	338.2799987792969	336.88671875	2477400
311	2021-10-14	340.5299987792969	344.3699951171875	340.1000061035156	344.04998779296875	342.6329345703125	2824300
312	2021-10-15	346.5400085449219	350.95001220703125	345.75	350.4100036621094	348.9667663574219	3472400
313	2021-10-18	349.0	355.95001220703125	349.0	355.010009765625	353.5478210449219	3487500
314	2021-10-19	356.94000244140625	358.0899963378906	354.4200134277344	357.989990234375	356.5155334472656	2375600
315	2021-10-20	357.739990234375	359.57000732421875	356.2099914550781	358.2300109863281	356.7545471191406	2574800
316	2021-10-21	358.20001220703125	364.8500061035156	358.1199951171875	364.6199951171875	363.11822509765625	2885400
317	2021-10-22	365.0	367.0299987792969	362.1499938964844	365.989990234375	364.4825744628906	2734700
318	2021-10-25	367.20001220703125	371.6600036621094	365.989990234375	371.260009765625	369.73089599609375	2923400
319	2021-10-26	373.3900146484375	374.04998779296875	369.0799865722656	369.20001220703125	367.67938232421875	2989500
320	2021-10-27	369.8699951171875	375.1499938964844	369.30999755859375	372.32000732421875	370.7865295410156	2840300
321	2021-10-28	373.0	373.94000244140625	370.8900146484375	371.57000732421875	370.03961181640625	2553500
322	2021-10-29	370.3299865722656	375.1499938964844	370.0299987792969	371.739990234375	370.2088928222656	3819300
323	2021-11-01	373.0	373.57000732421875	364.70001220703125	366.4800109863281	364.9705810546875	3380500
324	2021-11-02	366.20001220703125	368.8900146484375	364.94000244140625	367.2900085449219	365.7772216796875	2367100
325	2021-11-03	366.6300048828125	369.3599853515625	365.25	368.9700012207031	367.4503173828125	2378800
326	2021-11-04	370.7799987792969	373.2300109863281	369.4100036621094	372.17999267578125	370.6470947265625	3210000
327	2021-11-05	373.80999755859375	374.4100036621094	367.57000732421875	368.3999938964844	366.8826599121094	3088900
328	2021-11-08	370.2200012207031	372.9100036621094	367.8500061035156	368.5899963378906	367.0718688964844	2357200
329	2021-11-09	369.6700134277344	373.8800048828125	368.7099914550781	370.6499938964844	369.1233825683594	2183300
330	2021-11-10	368.25	371.2099914550781	367.7200012207031	368.5799865722656	367.0618896484375	2161400
331	2021-11-11	371.0	372.0	365.8299865722656	367.6300048828125	366.1158447265625	2387300
332	2021-11-12	369.1199951171875	373.5	366.70001220703125	372.6300048828125	371.0952453613281	2792600
333	2021-11-15	374.3900146484375	374.8699951171875	369.2900085449219	371.0799865722656	369.5516052246094	3650600
334	2021-11-16	382.0	394.3800048828125	379.0	392.3299865722656	390.7140808105469	8648200
335	2021-11-17	392.8299865722656	399.42999267578125	390.80999755859375	394.8500061035156	393.2237243652344	4647000
336	2021-11-18	398.0	406.5400085449219	396.0899963378906	405.8500061035156	404.17840576171875	4503700
337	2021-11-19	407.6300048828125	410.1000061035156	404.1099853515625	408.69000244140625	407.0067138671875	3542000
338	2021-11-22	409.79998779296875	416.55999755859375	408.70001220703125	408.7900085449219	407.1063232421875	4006400
339	2021-11-23	405.6700134277344	409.67999267578125	403.010009765625	408.3699951171875	406.6880187988281	3557000
340	2021-11-24	403.6600036621094	412.75	402.8800048828125	412.1099853515625	410.41259765625	2676300
341	2021-11-26	407.260009765625	414.1400146484375	402.25	402.70001220703125	401.0413818359375	3007800
342	2021-11-29	406.8999938964844	410.80999755859375	406.0400085449219	406.82000732421875	405.1444091796875	3725500
343	2021-11-30	403.5899963378906	408.42999267578125	400.25	400.6099853515625	398.9599914550781	7773500
344	2021-12-01	402.0799865722656	410.25	400.2200012207031	400.4200134277344	400.4200134277344	3516200
345	2021-12-02	401.80999755859375	410.70001220703125	401.0	407.7699890136719	407.7699890136719	3705000
346	2021-12-03	409.8500061035156	415.92999267578125	404.45001220703125	407.80999755859375	407.80999755859375	5236900