Volt/voltron/data/IDXX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	359.5400085449219	361.2300109863281	353.1700134277344	359.2300109863281	359.2300109863281	279700
3	2020-07-27	359.0	368.6400146484375	359.0	366.6700134277344	366.6700134277344	358700
4	2020-07-28	365.8399963378906	368.0	360.6499938964844	361.6499938964844	361.6499938964844	289000
5	2020-07-29	363.3500061035156	369.69000244140625	361.94000244140625	366.9100036621094	366.9100036621094	352700
6	2020-07-30	363.79998779296875	375.4800109863281	361.260009765625	374.1000061035156	374.1000061035156	468900
7	2020-07-31	382.9200134277344	407.8599853515625	382.5	397.75	397.75	783200
8	2020-08-03	398.0199890136719	399.8399963378906	390.1700134277344	391.989990234375	391.989990234375	651700
9	2020-08-04	393.7699890136719	394.7099914550781	385.2200012207031	390.25	390.25	661200
10	2020-08-05	393.1199951171875	396.4100036621094	388.82000732421875	395.7099914550781	395.7099914550781	579700
11	2020-08-06	394.010009765625	395.739990234375	384.19000244140625	389.7799987792969	389.7799987792969	431900
12	2020-08-07	387.9599914550781	392.30999755859375	377.7200012207031	381.760009765625	381.760009765625	567000
13	2020-08-10	380.8299865722656	382.2900085449219	376.1600036621094	377.19000244140625	377.19000244140625	621900
14	2020-08-11	376.20001220703125	379.3900146484375	372.17999267578125	374.0299987792969	374.0299987792969	528200
15	2020-08-12	375.0199890136719	387.8399963378906	375.0199890136719	384.8299865722656	384.8299865722656	444200
16	2020-08-13	385.9800109863281	389.5	382.70001220703125	385.25	385.25	415600
17	2020-08-14	384.7799987792969	386.0	377.3999938964844	379.3999938964844	379.3999938964844	476700
18	2020-08-17	381.9100036621094	385.4700012207031	381.6700134277344	384.3900146484375	384.3900146484375	508400
19	2020-08-18	384.010009765625	387.75	381.55999755859375	386.6499938964844	386.6499938964844	338000
20	2020-08-19	389.32000732421875	390.0799865722656	380.9100036621094	381.5	381.5	341600
21	2020-08-20	381.5	385.2799987792969	379.5	383.3299865722656	383.3299865722656	294000
22	2020-08-21	382.70001220703125	384.0299987792969	377.010009765625	383.4599914550781	383.4599914550781	740100
23	2020-08-24	384.2300109863281	386.67999267578125	378.1000061035156	380.6199951171875	380.6199951171875	386400
24	2020-08-25	380.0	386.3500061035156	377.6099853515625	383.92999267578125	383.92999267578125	346700
25	2020-08-26	382.4100036621094	386.7799987792969	376.6099853515625	386.0199890136719	386.0199890136719	295400
26	2020-08-27	387.6199951171875	389.3500061035156	379.75	386.2799987792969	386.2799987792969	291600
27	2020-08-28	387.7900085449219	389.05999755859375	381.07000732421875	383.9800109863281	383.9800109863281	357800
28	2020-08-31	382.67999267578125	393.3999938964844	382.5299987792969	391.05999755859375	391.05999755859375	411000
29	2020-09-01	393.95001220703125	398.5899963378906	391.25	398.489990234375	398.489990234375	400600
30	2020-09-02	399.0	407.45001220703125	398.3800048828125	406.30999755859375	406.30999755859375	508500
31	2020-09-03	406.1000061035156	406.1000061035156	377.19000244140625	381.2799987792969	381.2799987792969	484900
32	2020-09-04	382.1099853515625	383.0299987792969	363.8299865722656	370.6600036621094	370.6600036621094	550700
33	2020-09-08	367.8999938964844	370.2200012207031	361.4800109863281	364.19000244140625	364.19000244140625	400900
34	2020-09-09	366.3699951171875	376.2799987792969	365.04998779296875	374.1600036621094	374.1600036621094	457700
35	2020-09-10	375.04998779296875	378.69000244140625	365.6700134277344	367.760009765625	367.760009765625	288900
36	2020-09-11	369.44000244140625	371.7799987792969	360.2699890136719	364.82000732421875	364.82000732421875	359100
37	2020-09-14	370.25	370.25	364.2699890136719	365.55999755859375	365.55999755859375	381200
38	2020-09-15	367.0	372.6099853515625	366.95001220703125	369.239990234375	369.239990234375	291400
39	2020-09-16	372.75	372.79998779296875	360.32000732421875	362.3599853515625	362.3599853515625	627700
40	2020-09-17	357.5799865722656	360.4599914550781	350.6400146484375	354.20001220703125	354.20001220703125	702900
41	2020-09-18	355.3399963378906	359.3299865722656	347.5400085449219	354.760009765625	354.760009765625	1108100
42	2020-09-21	351.3299865722656	365.239990234375	348.69000244140625	364.70001220703125	364.70001220703125	532100
43	2020-09-22	364.8999938964844	369.67999267578125	359.2099914550781	368.32000732421875	368.32000732421875	440800
44	2020-09-23	367.7799987792969	372.29998779296875	362.6499938964844	363.8699951171875	363.8699951171875	340500
45	2020-09-24	363.1000061035156	368.79998779296875	361.1700134277344	365.4700012207031	365.4700012207031	279600
46	2020-09-25	364.95001220703125	380.6499938964844	364.5799865722656	377.8299865722656	377.8299865722656	381000
47	2020-09-28	381.80999755859375	387.67999267578125	380.1600036621094	386.3699951171875	386.3699951171875	446100
48	2020-09-29	388.2200012207031	395.2099914550781	385.0	385.05999755859375	385.05999755859375	308300
49	2020-09-30	383.45001220703125	397.260009765625	383.45001220703125	393.1099853515625	393.1099853515625	533500
50	2020-10-01	396.2900085449219	398.1600036621094	391.8800048828125	394.7799987792969	394.7799987792969	382900
51	2020-10-02	389.70001220703125	393.82000732421875	382.67999267578125	383.8500061035156	383.8500061035156	318800
52	2020-10-05	385.2699890136719	392.8299865722656	385.2699890136719	392.3699951171875	392.3699951171875	295100
53	2020-10-06	391.8800048828125	393.5400085449219	383.1199951171875	384.30999755859375	384.30999755859375	298600
54	2020-10-07	388.0199890136719	391.54998779296875	385.260009765625	386.2300109863281	386.2300109863281	287900
55	2020-10-08	388.94000244140625	394.3900146484375	385.80999755859375	393.510009765625	393.510009765625	205900
56	2020-10-09	395.0	401.9599914550781	393.0199890136719	400.6499938964844	400.6499938964844	283000
57	2020-10-12	404.8800048828125	424.8699951171875	404.8800048828125	419.3900146484375	419.3900146484375	469500
58	2020-10-13	421.80999755859375	424.79998779296875	415.0299987792969	421.4200134277344	421.4200134277344	408600
59	2020-10-14	420.82000732421875	430.8599853515625	416.0299987792969	420.510009765625	420.510009765625	314300
60	2020-10-15	416.4200134277344	423.94000244140625	414.67999267578125	422.7200012207031	422.7200012207031	251900
61	2020-10-16	423.760009765625	429.70001220703125	420.80999755859375	423.75	423.75	269500
62	2020-10-19	424.1099853515625	431.1499938964844	417.5400085449219	419.2699890136719	419.2699890136719	418400
63	2020-10-20	423.80999755859375	426.4200134277344	419.8699951171875	420.0899963378906	420.0899963378906	193700
64	2020-10-21	421.4700012207031	426.4200134277344	416.4800109863281	419.7300109863281	419.7300109863281	237100
65	2020-10-22	421.3399963378906	427.8299865722656	417.57000732421875	423.5899963378906	423.5899963378906	357200
66	2020-10-23	429.6700134277344	429.7300109863281	423.54998779296875	429.6600036621094	429.6600036621094	227000
67	2020-10-26	427.6700134277344	434.92999267578125	426.2300109863281	428.9599914550781	428.9599914550781	394800
68	2020-10-27	430.2699890136719	444.9599914550781	430.2699890136719	443.1600036621094	443.1600036621094	385800
69	2020-10-28	434.5	441.4800109863281	422.1099853515625	422.8900146484375	422.8900146484375	475500
70	2020-10-29	440.0	453.20001220703125	433.0899963378906	441.79998779296875	441.79998779296875	557800
71	2020-10-30	438.4700012207031	441.7200012207031	419.1199951171875	424.82000732421875	424.82000732421875	611100
72	2020-11-02	430.4800109863281	446.739990234375	428.0799865722656	431.04998779296875	431.04998779296875	552200
73	2020-11-03	437.32000732421875	448.2900085449219	437.32000732421875	444.1000061035156	444.1000061035156	382300
74	2020-11-04	455.260009765625	482.5	451.5799865722656	469.3599853515625	469.3599853515625	734200
75	2020-11-05	473.989990234375	480.19000244140625	462.67999267578125	467.9700012207031	467.9700012207031	440500
76	2020-11-06	469.989990234375	479.1499938964844	466.3599853515625	478.1000061035156	478.1000061035156	519800
77	2020-11-09	485.0	485.0	435.5799865722656	436.45001220703125	436.45001220703125	822900
78	2020-11-10	431.8900146484375	443.7200012207031	421.1499938964844	441.2300109863281	441.2300109863281	865500
79	2020-11-11	443.69000244140625	455.739990234375	443.69000244140625	455.05999755859375	455.05999755859375	432200
80	2020-11-12	459.6199951171875	462.55999755859375	445.05999755859375	449.2200012207031	449.2200012207031	396400
81	2020-11-13	452.989990234375	458.3500061035156	448.6700134277344	453.6400146484375	453.6400146484375	254300
82	2020-11-16	452.0899963378906	459.42999267578125	448.82000732421875	455.3699951171875	455.3699951171875	499900
83	2020-11-17	454.6199951171875	457.0	450.5400085449219	455.8500061035156	455.8500061035156	315400
84	2020-11-18	451.3599853515625	455.0	443.6499938964844	444.05999755859375	444.05999755859375	347400
85	2020-11-19	444.7699890136719	457.80999755859375	444.7699890136719	457.19000244140625	457.19000244140625	318500
86	2020-11-20	456.2300109863281	469.1300048828125	455.0	464.2900085449219	464.2900085449219	411400
87	2020-11-23	467.260009765625	467.260009765625	449.7099914550781	459.7900085449219	459.7900085449219	440300
88	2020-11-24	459.489990234375	466.7699890136719	446.4599914550781	446.8299865722656	446.8299865722656	494800
89	2020-11-25	449.239990234375	454.82000732421875	443.1400146484375	446.4800109863281	446.4800109863281	338900
90	2020-11-27	452.04998779296875	455.9700012207031	446.67999267578125	454.2300109863281	454.2300109863281	173900
91	2020-11-30	454.7699890136719	461.0899963378906	451.30999755859375	460.9800109863281	460.9800109863281	589700
92	2020-12-01	461.989990234375	468.9800109863281	452.2200012207031	467.8599853515625	467.8599853515625	386700
93	2020-12-02	465.510009765625	467.5	461.5	462.5899963378906	462.5899963378906	352000
94	2020-12-03	463.8500061035156	467.8299865722656	458.3800048828125	460.07000732421875	460.07000732421875	352600
95	2020-12-04	462.9599914550781	463.260009765625	455.8699951171875	457.1499938964844	457.1499938964844	387600
96	2020-12-07	455.9200134277344	462.70001220703125	454.20001220703125	459.3599853515625	459.3599853515625	320400
97	2020-12-08	461.9200134277344	461.9200134277344	453.239990234375	460.69000244140625	460.69000244140625	436200
98	2020-12-09	458.9100036621094	462.45001220703125	449.1099853515625	449.8800048828125	449.8800048828125	436100
99	2020-12-10	450.489990234375	456.04998779296875	449.0400085449219	454.2699890136719	454.2699890136719	592500
100	2020-12-11	455.57000732421875	457.6199951171875	447.82000732421875	456.2300109863281	456.2300109863281	327200
101	2020-12-14	458.8399963378906	477.3699951171875	457.2799987792969	458.1700134277344	458.1700134277344	460800
102	2020-12-15	460.6600036621094	467.3999938964844	453.79998779296875	464.9599914550781	464.9599914550781	287700
103	2020-12-16	466.5299987792969	474.29998779296875	463.4599914550781	467.5799865722656	467.5799865722656	466600
104	2020-12-17	471.69000244140625	477.79998779296875	468.3500061035156	477.79998779296875	477.79998779296875	369400
105	2020-12-18	478.489990234375	486.989990234375	474.0	485.5199890136719	485.5199890136719	898800
106	2020-12-21	480.05999755859375	490.44000244140625	470.260009765625	489.67999267578125	489.67999267578125	383300
107	2020-12-22	488.010009765625	499.6199951171875	487.760009765625	499.1499938964844	499.1499938964844	331500
108	2020-12-23	499.05999755859375	502.0	492.82000732421875	493.67999267578125	493.67999267578125	253100
109	2020-12-24	495.82000732421875	499.1199951171875	493.1600036621094	497.1400146484375	497.1400146484375	69500
110	2020-12-28	503.6300048828125	503.8299865722656	490.25	494.70001220703125	494.70001220703125	216600
111	2020-12-29	497.9700012207031	501.0400085449219	490.04998779296875	494.07000732421875	494.07000732421875	247600
112	2020-12-30	497.70001220703125	501.2900085449219	494.510009765625	496.9599914550781	496.9599914550781	195400
113	2020-12-31	495.510009765625	500.4100036621094	492.0	499.8699951171875	499.8699951171875	228400
114	2021-01-04	503.0	504.6600036621094	483.1300048828125	491.7699890136719	491.7699890136719	472300
115	2021-01-05	488.9100036621094	498.92999267578125	487.510009765625	497.260009765625	497.260009765625	356000
116	2021-01-06	489.04998779296875	491.6700134277344	479.3599853515625	483.6000061035156	483.6000061035156	634000
117	2021-01-07	483.489990234375	497.489990234375	483.489990234375	495.19000244140625	495.19000244140625	499500
118	2021-01-08	499.7900085449219	513.5599975585938	499.2900085449219	513.2000122070312	513.2000122070312	401400
119	2021-01-11	515.5700073242188	516.8699951171875	503.8299865722656	506.54998779296875	506.54998779296875	441000
120	2021-01-12	507.0899963378906	509.4700012207031	491.2200012207031	496.7300109863281	496.7300109863281	353200
121	2021-01-13	496.17999267578125	501.55999755859375	494.2200012207031	497.5799865722656	497.5799865722656	299600
122	2021-01-14	497.30999755859375	499.75	487.8900146484375	488.8999938964844	488.8999938964844	333900
123	2021-01-15	487.92999267578125	494.239990234375	480.92999267578125	489.4599914550781	489.4599914550781	340900
124	2021-01-19	489.239990234375	489.29998779296875	481.3500061035156	484.92999267578125	484.92999267578125	327200
125	2021-01-20	486.4100036621094	496.7799987792969	485.8399963378906	495.0400085449219	495.0400085449219	285300
126	2021-01-21	493.0	498.55999755859375	487.489990234375	496.44000244140625	496.44000244140625	254600
127	2021-01-22	490.7300109863281	498.9800109863281	490.0	492.8599853515625	492.8599853515625	329400
128	2021-01-25	492.4700012207031	495.9700012207031	482.0899963378906	489.2099914550781	489.2099914550781	349600
129	2021-01-26	488.3500061035156	488.3500061035156	476.3299865722656	478.1000061035156	478.1000061035156	346900
130	2021-01-27	474.8599853515625	475.80999755859375	455.2300109863281	465.17999267578125	465.17999267578125	583100
131	2021-01-28	465.30999755859375	492.80999755859375	465.30999755859375	482.2699890136719	482.2699890136719	493500
132	2021-01-29	481.04998779296875	491.8800048828125	471.75	478.67999267578125	478.67999267578125	493600
133	2021-02-01	483.0199890136719	497.6499938964844	479.3699951171875	492.4200134277344	492.4200134277344	573000
134	2021-02-02	504.3399963378906	522.9000244140625	502.0	506.6499938964844	506.6499938964844	702000
135	2021-02-03	504.1700134277344	507.6300048828125	484.1499938964844	485.3599853515625	485.3599853515625	605200
136	2021-02-04	487.9100036621094	495.1199951171875	486.0299987792969	494.0	494.0	440600
137	2021-02-05	496.2900085449219	506.0	495.010009765625	502.6400146484375	502.6400146484375	299200
138	2021-02-08	504.30999755859375	510.25	491.44000244140625	495.760009765625	495.760009765625	427600
139	2021-02-09	497.30999755859375	506.2799987792969	493.29998779296875	505.04998779296875	505.04998779296875	442200
140	2021-02-10	509.260009765625	521.489990234375	505.30999755859375	516.5399780273438	516.5399780273438	540900
141	2021-02-11	519.2999877929688	529.4500122070312	515.1799926757812	528.469970703125	528.469970703125	411800
142	2021-02-12	530.739990234375	545.8499755859375	528.0	544.0800170898438	544.0800170898438	325000
143	2021-02-16	545.0	548.5800170898438	531.1900024414062	538.1599731445312	538.1599731445312	406200
144	2021-02-17	535.9000244140625	544.5599975585938	532.0599975585938	540.3499755859375	540.3499755859375	371900
145	2021-02-18	537.0399780273438	573.989990234375	535.1699829101562	551.7899780273438	551.7899780273438	1574200
146	2021-02-19	561.2100219726562	563.5599975585938	542.760009765625	544.1300048828125	544.1300048828125	655000
147	2021-02-22	547.1199951171875	547.1199951171875	534.010009765625	536.9099731445312	536.9099731445312	461400
148	2021-02-23	534.8200073242188	535.0900268554688	508.1099853515625	525.219970703125	525.219970703125	591100
149	2021-02-24	526.22998046875	534.75	517.27001953125	532.8800048828125	532.8800048828125	440200
150	2021-02-25	530.0800170898438	535.3800048828125	509.45001220703125	518.280029296875	518.280029296875	427800
151	2021-02-26	522.9000244140625	526.3699951171875	507.3399963378906	520.1699829101562	520.1699829101562	593900
152	2021-03-01	529.6799926757812	541.2899780273438	521.3499755859375	538.1699829101562	538.1699829101562	415900
153	2021-03-02	542.0800170898438	543.280029296875	527.1699829101562	529.469970703125	529.469970703125	312000
154	2021-03-03	524.760009765625	526.2999877929688	495.5799865722656	498.0199890136719	498.0199890136719	531100
155	2021-03-04	494.8999938964844	497.5299987792969	480.510009765625	485.8500061035156	485.8500061035156	676100
156	2021-03-05	486.0	504.5299987792969	478.20001220703125	499.70001220703125	499.70001220703125	725000
157	2021-03-08	498.5299987792969	504.3699951171875	481.2900085449219	482.6000061035156	482.6000061035156	605100
158	2021-03-09	500.3299865722656	507.1600036621094	493.0899963378906	493.57000732421875	493.57000732421875	643800
159	2021-03-10	494.010009765625	505.20001220703125	488.2799987792969	488.7799987792969	488.7799987792969	484700
160	2021-03-11	495.70001220703125	505.0	493.010009765625	502.94000244140625	502.94000244140625	364700
161	2021-03-12	498.9100036621094	498.9100036621094	486.739990234375	497.75	497.75	361200
162	2021-03-15	499.8900146484375	513.22998046875	498.6099853515625	512.760009765625	512.760009765625	317400
163	2021-03-16	520.0	521.1099853515625	502.4700012207031	506.9200134277344	506.9200134277344	318100
164	2021-03-17	503.57000732421875	509.1400146484375	497.4800109863281	504.8999938964844	504.8999938964844	403700
165	2021-03-18	493.5199890136719	499.1600036621094	483.4200134277344	484.4700012207031	484.4700012207031	490900
166	2021-03-19	482.5799865722656	487.2200012207031	479.2799987792969	484.8800048828125	484.8800048828125	945900
167	2021-03-22	486.3399963378906	493.94000244140625	485.6099853515625	491.3699951171875	491.3699951171875	620400
168	2021-03-23	490.0899963378906	492.45001220703125	485.1199951171875	487.6600036621094	487.6600036621094	416400
169	2021-03-24	489.1000061035156	489.1000061035156	471.3500061035156	472.9700012207031	472.9700012207031	451400
170	2021-03-25	471.5	474.1600036621094	462.0	472.1099853515625	472.1099853515625	471900
171	2021-03-26	473.0299987792969	481.1300048828125	465.2300109863281	480.2200012207031	480.2200012207031	546300
172	2021-03-29	480.0199890136719	482.7900085449219	469.4100036621094	479.17999267578125	479.17999267578125	471700
173	2021-03-30	474.3699951171875	477.57000732421875	469.1000061035156	475.95001220703125	475.95001220703125	483600
174	2021-03-31	481.5199890136719	495.19000244140625	479.67999267578125	489.30999755859375	489.30999755859375	576700
175	2021-04-01	487.489990234375	495.20001220703125	484.3699951171875	486.3599853515625	486.3599853515625	440000
176	2021-04-05	488.0	492.6099853515625	482.8999938964844	491.30999755859375	491.30999755859375	359900
177	2021-04-06	493.2099914550781	499.07000732421875	489.6700134277344	492.8999938964844	492.8999938964844	335300
178	2021-04-07	492.5400085449219	493.7900085449219	487.0	489.2699890136719	489.2699890136719	239000
179	2021-04-08	494.8699951171875	500.0	493.239990234375	499.6600036621094	499.6600036621094	250900
180	2021-04-09	500.0799865722656	504.1600036621094	496.55999755859375	502.8800048828125	502.8800048828125	335600
181	2021-04-12	499.82000732421875	509.9700012207031	498.1300048828125	506.42999267578125	506.42999267578125	433400
182	2021-04-13	509.0	517.6799926757812	508.510009765625	516.9400024414062	516.9400024414062	406400
183	2021-04-14	519.989990234375	523.2000122070312	512.8300170898438	514.1599731445312	514.1599731445312	273600
184	2021-04-15	520.0	530.27001953125	518.469970703125	528.4600219726562	528.4600219726562	438700
185	2021-04-16	532.4299926757812	536.030029296875	526.0	535.0	535.0	345400
186	2021-04-19	533.280029296875	535.4000244140625	526.6799926757812	528.5800170898438	528.5800170898438	316900
187	2021-04-20	529.3099975585938	538.1900024414062	528.239990234375	532.27001953125	532.27001953125	256500
188	2021-04-21	531.530029296875	546.2999877929688	530.9299926757812	541.0800170898438	541.0800170898438	365400
189	2021-04-22	539.22998046875	554.3200073242188	538.6500244140625	546.260009765625	546.260009765625	388700
190	2021-04-23	551.22998046875	561.0700073242188	549.3200073242188	559.0999755859375	559.0999755859375	301700
191	2021-04-26	557.989990234375	561.52001953125	554.1199951171875	558.4199829101562	558.4199829101562	293300
192	2021-04-27	556.8499755859375	559.6699829101562	552.5599975585938	557.5399780273438	557.5399780273438	209400
193	2021-04-28	554.2999877929688	560.0	551.97998046875	557.8099975585938	557.8099975585938	213000
194	2021-04-29	560.4299926757812	561.219970703125	548.0	552.6300048828125	552.6300048828125	271700
195	2021-04-30	549.1099853515625	552.5	544.75	548.989990234375	548.989990234375	345900
196	2021-05-03	552.77001953125	558.5399780273438	546.7899780273438	549.8800048828125	549.8800048828125	428800
197	2021-05-04	559.219970703125	559.4199829101562	517.5	526.8800048828125	526.8800048828125	610200
198	2021-05-05	532.5999755859375	538.9600219726562	527.989990234375	529.9199829101562	529.9199829101562	420800
199	2021-05-06	524.3099975585938	535.0800170898438	522.8900146484375	533.1799926757812	533.1799926757812	433000
200	2021-05-07	540.0	553.75	538.1099853515625	544.260009765625	544.260009765625	361100
201	2021-05-10	541.010009765625	542.25	525.25	525.260009765625	525.260009765625	476700
202	2021-05-11	520.739990234375	534.3699951171875	517.780029296875	528.1900024414062	528.1900024414062	433100
203	2021-05-12	520.0	520.719970703125	507.6600036621094	512.3099975585938	512.3099975585938	440100
204	2021-05-13	515.4299926757812	522.1900024414062	513.2999877929688	518.0700073242188	518.0700073242188	287100
205	2021-05-14	521.1099853515625	532.4000244140625	517.030029296875	530.0700073242188	530.0700073242188	305200
206	2021-05-17	526.6799926757812	527.9199829101562	520.7999877929688	523.6199951171875	523.6199951171875	258800
207	2021-05-18	525.2000122070312	531.3400268554688	519.47998046875	524.8599853515625	524.8599853515625	269300
208	2021-05-19	517.75	528.8599853515625	514.3499755859375	528.1400146484375	528.1400146484375	288700
209	2021-05-20	528.4600219726562	541.6099853515625	528.1099853515625	539.239990234375	539.239990234375	274000
210	2021-05-21	542.4199829101562	547.4600219726562	538.3099975585938	539.3400268554688	539.3400268554688	248500
211	2021-05-24	545.0	551.260009765625	544.260009765625	549.7100219726562	549.7100219726562	327800
212	2021-05-25	549.4500122070312	556.010009765625	548.280029296875	555.1900024414062	555.1900024414062	336000
213	2021-05-26	556.0599975585938	561.3300170898438	552.510009765625	557.3300170898438	557.3300170898438	454800
214	2021-05-27	557.5900268554688	558.5399780273438	545.9099731445312	554.0399780273438	554.0399780273438	903100
215	2021-05-28	556.77001953125	565.9299926757812	555.530029296875	558.1099853515625	558.1099853515625	321800
216	2021-06-01	565.6400146484375	565.9500122070312	548.3200073242188	550.5900268554688	550.5900268554688	294100
217	2021-06-02	547.1699829101562	557.1799926757812	545.4600219726562	547.5599975585938	547.5599975585938	299400
218	2021-06-03	542.3099975585938	552.9500122070312	539.489990234375	550.2999877929688	550.2999877929688	252600
219	2021-06-04	557.6599731445312	561.6599731445312	555.3900146484375	558.3599853515625	558.3599853515625	333700
220	2021-06-07	556.5999755859375	565.5800170898438	556.1799926757812	560.3499755859375	560.3499755859375	260500
221	2021-06-08	560.77001953125	567.0399780273438	556.260009765625	561.3099975585938	561.3099975585938	277700
222	2021-06-09	564.9600219726562	567.8800048828125	561.9500122070312	566.6599731445312	566.6599731445312	230300
223	2021-06-10	567.280029296875	581.1799926757812	564.5999755859375	580.530029296875	580.530029296875	302900
224	2021-06-11	580.3599853515625	584.52001953125	576.5999755859375	584.469970703125	584.469970703125	246500
225	2021-06-14	582.5499877929688	592.9299926757812	580.0	592.3599853515625	592.3599853515625	227400
226	2021-06-15	593.8400268554688	594.4299926757812	587.4199829101562	592.260009765625	592.260009765625	308100
227	2021-06-16	593.25	597.47998046875	587.97998046875	593.52001953125	593.52001953125	408500
228	2021-06-17	591.4500122070312	606.5	591.4500122070312	604.2000122070312	604.2000122070312	336300
229	2021-06-18	605.0499877929688	609.219970703125	599.9400024414062	601.0499877929688	601.0499877929688	723500
230	2021-06-21	601.0499877929688	608.8300170898438	592.4000244140625	606.6300048828125	606.6300048828125	299200
231	2021-06-22	605.25	612.469970703125	602.1599731445312	611.6400146484375	611.6400146484375	395900
232	2021-06-23	612.6099853515625	617.4600219726562	606.6799926757812	615.8800048828125	615.8800048828125	332000
233	2021-06-24	617.4099731445312	622.780029296875	605.3699951171875	614.9299926757812	614.9299926757812	396000
234	2021-06-25	618.8800048828125	621.8699951171875	614.8400268554688	620.6400146484375	620.6400146484375	465300
235	2021-06-28	621.9299926757812	633.739990234375	621.6199951171875	631.9000244140625	631.9000244140625	357100
236	2021-06-29	629.6599731445312	639.6500244140625	627.22998046875	637.0800170898438	637.0800170898438	348400
237	2021-06-30	635.5599975585938	637.5499877929688	628.219970703125	631.5499877929688	631.5499877929688	372700
238	2021-07-01	628.8099975585938	640.4600219726562	627.22998046875	638.9500122070312	638.9500122070312	316400
239	2021-07-02	643.3099975585938	649.5499877929688	639.5399780273438	648.2000122070312	648.2000122070312	287900
240	2021-07-06	650.0	660.2999877929688	644.6699829101562	658.989990234375	658.989990234375	352600
241	2021-07-07	661.9000244140625	667.0	658.5499877929688	665.3099975585938	665.3099975585938	420900
242	2021-07-08	657.8400268554688	662.5900268554688	647.6599731445312	659.9400024414062	659.9400024414062	391600
243	2021-07-09	657.5399780273438	669.2000122070312	653.3400268554688	667.030029296875	667.030029296875	332800
244	2021-07-12	661.6300048828125	666.1799926757812	655.530029296875	659.5399780273438	659.5399780273438	422600
245	2021-07-13	661.4500122070312	664.9199829101562	658.280029296875	662.5800170898438	662.5800170898438	244600
246	2021-07-14	664.7899780273438	666.989990234375	657.9600219726562	659.8499755859375	659.8499755859375	342400
247	2021-07-15	659.0700073242188	659.5700073242188	649.3900146484375	657.4199829101562	657.4199829101562	450900
248	2021-07-16	659.5499877929688	670.739990234375	658.4400024414062	667.760009765625	667.760009765625	351700
249	2021-07-19	661.5800170898438	670.8400268554688	659.3400268554688	669.4000244140625	669.4000244140625	335500
250	2021-07-20	670.9199829101562	675.0900268554688	663.0800170898438	669.3900146484375	669.3900146484375	591800
251	2021-07-21	667.8400268554688	671.3499755859375	652.0	670.510009765625	670.510009765625	380700
252	2021-07-22	673.1300048828125	683.469970703125	673.0900268554688	683.030029296875	683.030029296875	305300
253	2021-07-23	680.5999755859375	696.3499755859375	679.9199829101562	693.739990234375	693.739990234375	243900
254	2021-07-26	691.1400146484375	691.1400146484375	677.760009765625	685.6699829101562	685.6699829101562	253500
255	2021-07-27	688.7999877929688	692.0599975585938	681.1699829101562	686.9500122070312	686.9500122070312	272700
256	2021-07-28	684.1300048828125	698.1699829101562	684.1300048828125	695.5800170898438	695.5800170898438	280900
257	2021-07-29	692.4500122070312	706.9500122070312	692.2899780273438	704.1599731445312	704.1599731445312	465800
258	2021-07-30	666.3099975585938	681.1699829101562	655.5	678.530029296875	678.530029296875	697200
259	2021-08-02	687.4099731445312	688.6900024414062	666.8499755859375	678.719970703125	678.719970703125	354600
260	2021-08-03	682.1900024414062	698.4400024414062	681.219970703125	695.6699829101562	695.6699829101562	468600
261	2021-08-04	696.1199951171875	706.510009765625	694.969970703125	698.47998046875	698.47998046875	358400
262	2021-08-05	698.8699951171875	706.1400146484375	692.8400268554688	705.760009765625	705.760009765625	265800
263	2021-08-06	695.6900024414062	698.9000244140625	673.0900268554688	685.2000122070312	685.2000122070312	388900
264	2021-08-09	685.2000122070312	688.77001953125	680.2899780273438	686.4099731445312	686.4099731445312	240500
265	2021-08-10	688.1400146484375	688.1400146484375	669.260009765625	671.530029296875	671.530029296875	349700
266	2021-08-11	672.6400146484375	676.2899780273438	657.1199951171875	665.3200073242188	665.3200073242188	342700
267	2021-08-12	663.0499877929688	676.8900146484375	663.0499877929688	675.6699829101562	675.6699829101562	266400
268	2021-08-13	671.4600219726562	678.0	665.75	672.0999755859375	672.0999755859375	215900
269	2021-08-16	673.77001953125	676.3400268554688	668.0900268554688	675.47998046875	675.47998046875	334100
270	2021-08-17	669.8400268554688	679.739990234375	668.2100219726562	678.1199951171875	678.1199951171875	264800
271	2021-08-18	677.02001953125	684.3099975585938	676.6099853515625	676.9400024414062	676.9400024414062	267700
272	2021-08-19	674.8800048828125	690.0	673.0999755859375	681.7100219726562	681.7100219726562	397900
273	2021-08-20	681.7100219726562	685.22998046875	672.530029296875	682.1400146484375	682.1400146484375	378500
274	2021-08-23	683.1500244140625	683.1500244140625	669.3099975585938	671.1099853515625	671.1099853515625	472200
275	2021-08-24	671.719970703125	673.5399780273438	667.25	672.5399780273438	672.5399780273438	398400
276	2021-08-25	675.4199829101562	678.4000244140625	665.9400024414062	676.4199829101562	676.4199829101562	357800
277	2021-08-26	676.9299926757812	681.9099731445312	670.0399780273438	673.3599853515625	673.3599853515625	292600
278	2021-08-27	673.9000244140625	681.25	667.5499877929688	668.27001953125	668.27001953125	316100
279	2021-08-30	667.27001953125	690.1099853515625	666.9199829101562	686.969970703125	686.969970703125	410300
280	2021-08-31	689.0599975585938	689.0599975585938	667.3200073242188	673.760009765625	673.760009765625	557500
281	2021-09-01	671.6400146484375	678.4199829101562	659.27001953125	676.9000244140625	676.9000244140625	394900
282	2021-09-02	677.3800048828125	687.6900024414062	676.969970703125	685.4400024414062	685.4400024414062	331900
283	2021-09-03	682.0999755859375	692.1599731445312	680.1900024414062	688.3300170898438	688.3300170898438	294300
284	2021-09-07	684.0399780273438	686.2000122070312	667.0800170898438	681.6699829101562	681.6699829101562	459000
285	2021-09-08	681.8400268554688	695.1799926757812	677.510009765625	687.7000122070312	687.7000122070312	344900
286	2021-09-09	690.030029296875	692.3200073242188	675.6599731445312	676.5700073242188	676.5700073242188	340300
287	2021-09-10	679.8599853515625	686.1300048828125	675.530029296875	681.6099853515625	681.6099853515625	293700
288	2021-09-13	687.030029296875	687.030029296875	646.469970703125	655.0499877929688	655.0499877929688	514400
289	2021-09-14	663.219970703125	669.5399780273438	659.47998046875	661.3900146484375	661.3900146484375	401900
290	2021-09-15	660.6199951171875	668.9199829101562	658.9500122070312	661.6500244140625	661.6500244140625	663100
291	2021-09-16	664.4500122070312	666.1599731445312	651.489990234375	663.4500122070312	663.4500122070312	671000
292	2021-09-17	661.4500122070312	664.7999877929688	655.1099853515625	661.7100219726562	661.7100219726562	967600
293	2021-09-20	657.0999755859375	668.6900024414062	651.5399780273438	659.780029296875	659.780029296875	725200
294	2021-09-21	663.9500122070312	668.510009765625	659.2999877929688	666.8699951171875	666.8699951171875	739100
295	2021-09-22	670.2000122070312	672.4299926757812	660.0399780273438	671.469970703125	671.469970703125	320100
296	2021-09-23	674.989990234375	689.9500122070312	670.6599731445312	682.5800170898438	682.5800170898438	369800
297	2021-09-24	678.739990234375	684.2100219726562	671.3400268554688	679.6400146484375	679.6400146484375	255700
298	2021-09-27	672.969970703125	674.4500122070312	640.2100219726562	650.02001953125	650.02001953125	558800
299	2021-09-28	644.4000244140625	644.7899780273438	621.6500244140625	626.8499755859375	626.8499755859375	555400
300	2021-09-29	631.3800048828125	637.4400024414062	627.510009765625	629.5499877929688	629.5499877929688	281300
301	2021-09-30	633.719970703125	638.1500244140625	620.8599853515625	621.9000244140625	621.9000244140625	381500
302	2021-10-01	623.1500244140625	626.0800170898438	608.3699951171875	623.97998046875	623.97998046875	439100
303	2021-10-04	619.280029296875	621.6199951171875	597.6900024414062	614.1900024414062	614.1900024414062	472900
304	2021-10-05	617.6599731445312	625.77001953125	614.0900268554688	614.7999877929688	614.7999877929688	467200
305	2021-10-06	612.5	618.1300048828125	601.1799926757812	617.1699829101562	617.1699829101562	586100
306	2021-10-07	621.4000244140625	637.8300170898438	621.4000244140625	623.010009765625	623.010009765625	261500
307	2021-10-08	623.72998046875	631.9299926757812	611.4400024414062	617.02001953125	617.02001953125	213700
308	2021-10-11	617.0	621.4299926757812	612.1900024414062	612.77001953125	612.77001953125	182100
309	2021-10-12	619.5	621.22998046875	613.3300170898438	615.9099731445312	615.9099731445312	287400
310	2021-10-13	622.2000122070312	625.3400268554688	618.1599731445312	623.1199951171875	623.1199951171875	255200
311	2021-10-14	630.8699951171875	641.6500244140625	628.3599853515625	629.719970703125	629.719970703125	456300
312	2021-10-15	631.760009765625	637.3699951171875	631.760009765625	635.1500244140625	635.1500244140625	262000
313	2021-10-18	630.9500122070312	638.9000244140625	621.72998046875	638.2899780273438	638.2899780273438	254400
314	2021-10-19	643.489990234375	650.469970703125	639.3599853515625	640.989990234375	640.989990234375	225400
315	2021-10-20	646.2999877929688	651.5900268554688	640.75	642.2000122070312	642.2000122070312	211500
316	2021-10-21	643.1699829101562	647.8099975585938	634.9500122070312	645.239990234375	645.239990234375	235700
317	2021-10-22	648.6300048828125	655.739990234375	647.5999755859375	651.8499755859375	651.8499755859375	164500
318	2021-10-25	651.239990234375	655.9299926757812	647.5399780273438	652.52001953125	652.52001953125	189600
319	2021-10-26	654.6099853515625	657.2899780273438	648.9000244140625	651.9600219726562	651.9600219726562	236800
320	2021-10-27	651.9600219726562	652.4000244140625	636.9299926757812	640.5	640.5	255400
321	2021-10-28	645.9400024414062	654.5499877929688	640.989990234375	653.02001953125	653.02001953125	279900
322	2021-10-29	650.1599731445312	672.9299926757812	645.719970703125	666.1400146484375	666.1400146484375	472600
323	2021-11-01	665.0800170898438	670.9299926757812	656.1799926757812	666.47998046875	666.47998046875	453000
324	2021-11-02	654.6199951171875	654.969970703125	620.0	627.3499755859375	627.3499755859375	738400
325	2021-11-03	624.9000244140625	627.1799926757812	597.8400268554688	625.6599731445312	625.6599731445312	610500
326	2021-11-04	628.4600219726562	642.010009765625	621.969970703125	639.9600219726562	639.9600219726562	411100
327	2021-11-05	639.6500244140625	655.0	634.3300170898438	637.4000244140625	637.4000244140625	338900
328	2021-11-08	638.0	642.3699951171875	624.239990234375	634.2100219726562	634.2100219726562	300200
329	2021-11-09	630.719970703125	633.9500122070312	624.4400024414062	629.260009765625	629.260009765625	244600
330	2021-11-10	626.8699951171875	631.0	620.3800048828125	622.4299926757812	622.4299926757812	278800
331	2021-11-11	623.719970703125	627.3099975585938	612.6300048828125	615.0499877929688	615.0499877929688	268200
332	2021-11-12	618.5	629.7100219726562	618.5	628.1799926757812	628.1799926757812	288000
333	2021-11-15	627.5599975585938	628.7100219726562	618.7999877929688	618.9600219726562	618.9600219726562	238400
334	2021-11-16	620.25	638.4000244140625	620.25	633.219970703125	633.219970703125	327400
335	2021-11-17	632.4600219726562	636.010009765625	622.25	627.989990234375	627.989990234375	311700
336	2021-11-18	633.75	641.8599853515625	625.3900146484375	634.0	634.0	289700
337	2021-11-19	638.8800048828125	649.9400024414062	632.5900268554688	647.27001953125	647.27001953125	293300
338	2021-11-22	644.6599731445312	656.3800048828125	634.239990234375	634.6799926757812	634.6799926757812	345800
339	2021-11-23	631.0599975585938	631.6500244140625	612.3400268554688	619.97998046875	619.97998046875	390000
340	2021-11-24	619.1300048828125	622.75	613.780029296875	622.4500122070312	622.4500122070312	442800
341	2021-11-26	619.5900268554688	632.8400268554688	604.0	607.52001953125	607.52001953125	260600
342	2021-11-29	613.27001953125	636.4299926757812	609.1099853515625	631.2999877929688	631.2999877929688	370400
343	2021-11-30	628.1500244140625	639.510009765625	603.0	608.0700073242188	608.0700073242188	754200
344	2021-12-01	612.989990234375	621.1799926757812	598.739990234375	599.4500122070312	599.4500122070312	363300
345	2021-12-02	594.9199829101562	603.0	583.9600219726562	599.010009765625	599.010009765625	638300
346	2021-12-03	603.3599853515625	608.1099853515625	575.5900268554688	586.5399780273438	586.5399780273438	451900