Volt/voltron/data/ILMN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	385.0	385.0	376.6300048828125	382.25	382.25	537900
3	2020-07-27	384.989990234375	395.5	383.2300109863281	393.0400085449219	393.0400085449219	668100
4	2020-07-28	392.67999267578125	396.54998779296875	384.17999267578125	385.4200134277344	385.4200134277344	591200
5	2020-07-29	387.739990234375	388.5	384.2799987792969	385.2799987792969	385.2799987792969	629500
6	2020-07-30	381.54998779296875	386.17999267578125	380.20001220703125	382.7799987792969	382.7799987792969	612300
7	2020-07-31	382.0	384.67999267578125	377.2300109863281	382.1600036621094	382.1600036621094	933500
8	2020-08-03	385.19000244140625	401.7699890136719	384.94000244140625	397.8599853515625	397.8599853515625	1033000
9	2020-08-04	397.7300109863281	399.30999755859375	391.0199890136719	393.67999267578125	393.67999267578125	571900
10	2020-08-05	397.3999938964844	404.20001220703125	395.1099853515625	400.739990234375	400.739990234375	526800
11	2020-08-06	400.739990234375	403.6600036621094	393.1300048828125	399.3299865722656	399.3299865722656	853100
12	2020-08-07	343.0	360.69000244140625	343.0	355.6600036621094	355.6600036621094	4266400
13	2020-08-10	357.010009765625	357.989990234375	352.1000061035156	353.3500061035156	353.3500061035156	951200
14	2020-08-11	354.3900146484375	354.3900146484375	339.8999938964844	341.2099914550781	341.2099914550781	1117800
15	2020-08-12	342.4800109863281	346.1300048828125	339.2900085449219	344.1400146484375	344.1400146484375	1124600
16	2020-08-13	346.05999755859375	357.1000061035156	344.1499938964844	353.5299987792969	353.5299987792969	991400
17	2020-08-14	354.2900085449219	354.8699951171875	344.0	347.55999755859375	347.55999755859375	693400
18	2020-08-17	351.6300048828125	357.2200012207031	349.82000732421875	354.1300048828125	354.1300048828125	767400
19	2020-08-18	354.0299987792969	358.6099853515625	349.7200012207031	356.07000732421875	356.07000732421875	758400
20	2020-08-19	358.4200134277344	358.4200134277344	351.7699890136719	353.3500061035156	353.3500061035156	614600
21	2020-08-20	351.010009765625	355.2300109863281	346.9800109863281	354.6000061035156	354.6000061035156	660200
22	2020-08-21	353.69000244140625	354.30999755859375	348.4200134277344	353.07000732421875	353.07000732421875	588700
23	2020-08-24	355.0	355.1499938964844	344.3900146484375	348.8699951171875	348.8699951171875	591200
24	2020-08-25	349.8299865722656	352.67999267578125	348.55999755859375	350.95001220703125	350.95001220703125	454100
25	2020-08-26	351.2699890136719	355.2200012207031	348.2099914550781	353.55999755859375	353.55999755859375	599800
26	2020-08-27	353.1300048828125	353.1300048828125	345.1000061035156	351.1099853515625	351.1099853515625	855200
27	2020-08-28	351.5799865722656	354.2799987792969	350.5899963378906	354.0	354.0	507800
28	2020-08-31	352.17999267578125	359.3500061035156	351.010009765625	357.2200012207031	357.2200012207031	802600
29	2020-09-01	355.3500061035156	356.6700134277344	346.9100036621094	347.8399963378906	347.8399963378906	962400
30	2020-09-02	349.45001220703125	368.29998779296875	347.989990234375	364.5299987792969	364.5299987792969	1126500
31	2020-09-03	366.739990234375	366.739990234375	342.6099853515625	346.5199890136719	346.5199890136719	957600
32	2020-09-04	346.05999755859375	346.05999755859375	332.6400146484375	342.3900146484375	342.3900146484375	845200
33	2020-09-08	336.0	346.1600036621094	333.7099914550781	340.95001220703125	340.95001220703125	1095400
34	2020-09-09	342.9599914550781	351.6000061035156	341.0	347.0	347.0	684200
35	2020-09-10	346.8299865722656	353.67999267578125	343.55999755859375	346.1099853515625	346.1099853515625	598100
36	2020-09-11	349.1099853515625	350.8599853515625	345.0199890136719	349.92999267578125	349.92999267578125	683900
37	2020-09-14	354.69000244140625	358.9599914550781	352.1600036621094	353.6499938964844	353.6499938964844	751500
38	2020-09-15	355.2200012207031	358.3699951171875	351.3500061035156	352.19000244140625	352.19000244140625	773600
39	2020-09-16	355.19000244140625	376.6700134277344	320.239990234375	322.4700012207031	322.4700012207031	3409800
40	2020-09-17	315.9100036621094	316.80999755859375	293.489990234375	298.0199890136719	298.0199890136719	5365900
41	2020-09-18	298.3599853515625	300.9200134277344	290.8299865722656	295.5	295.5	4340200
42	2020-09-21	266.8699951171875	283.239990234375	260.4200134277344	270.1300048828125	270.1300048828125	7343500
43	2020-09-22	268.80999755859375	275.260009765625	261.25	268.510009765625	268.510009765625	4232800
44	2020-09-23	274.70001220703125	278.1600036621094	271.1400146484375	273.0	273.0	2173300
45	2020-09-24	273.69000244140625	287.489990234375	267.1000061035156	286.30999755859375	286.30999755859375	2544600
46	2020-09-25	284.42999267578125	302.2300109863281	279.8800048828125	299.8900146484375	299.8900146484375	4336900
47	2020-09-28	307.25	307.6099853515625	297.6700134277344	305.4599914550781	305.4599914550781	1907100
48	2020-09-29	304.6000061035156	309.70001220703125	302.3699951171875	305.5	305.5	1610800
49	2020-09-30	305.17999267578125	310.6099853515625	303.6099853515625	309.0799865722656	309.0799865722656	1576000
50	2020-10-01	312.7699890136719	313.1400146484375	306.1499938964844	309.6099853515625	309.6099853515625	1783500
51	2020-10-02	306.1499938964844	311.7799987792969	305.0	308.42999267578125	308.42999267578125	1555700
52	2020-10-05	310.739990234375	320.6199951171875	310.0799865722656	316.1700134277344	316.1700134277344	1430800
53	2020-10-06	317.7900085449219	323.92999267578125	315.1000061035156	317.2799987792969	317.2799987792969	1327100
54	2020-10-07	319.32000732421875	325.32000732421875	314.54998779296875	324.3399963378906	324.3399963378906	1156700
55	2020-10-08	327.7799987792969	334.0	322.6400146484375	333.7799987792969	333.7799987792969	1363800
56	2020-10-09	337.989990234375	339.6000061035156	333.9700012207031	339.0400085449219	339.0400085449219	1420100
57	2020-10-12	341.05999755859375	356.0	339.6300048828125	352.32000732421875	352.32000732421875	1672900
58	2020-10-13	341.8699951171875	346.5	337.5299987792969	345.1400146484375	345.1400146484375	1731300
59	2020-10-14	345.5	347.42999267578125	326.239990234375	330.1199951171875	330.1199951171875	1653300
60	2020-10-15	327.92999267578125	330.7099914550781	320.1499938964844	323.7799987792969	323.7799987792969	1241400
61	2020-10-16	326.20001220703125	332.7300109863281	325.57000732421875	326.30999755859375	326.30999755859375	1556100
62	2020-10-19	328.3500061035156	329.2799987792969	318.6700134277344	321.260009765625	321.260009765625	1012300
63	2020-10-20	320.95001220703125	325.25	318.6199951171875	320.44000244140625	320.44000244140625	685500
64	2020-10-21	320.510009765625	323.3900146484375	316.4200134277344	317.8500061035156	317.8500061035156	553100
65	2020-10-22	318.8399963378906	326.8800048828125	318.8399963378906	325.9200134277344	325.9200134277344	818700
66	2020-10-23	327.8800048828125	327.8800048828125	320.0	323.54998779296875	323.54998779296875	760600
67	2020-10-26	321.2900085449219	323.5	313.30999755859375	319.05999755859375	319.05999755859375	926000
68	2020-10-27	321.44000244140625	328.0	318.44000244140625	321.739990234375	321.739990234375	1227200
69	2020-10-28	317.3599853515625	320.0	309.6600036621094	309.69000244140625	309.69000244140625	1248400
70	2020-10-29	309.8500061035156	319.1499938964844	305.25	314.8999938964844	314.8999938964844	1468700
71	2020-10-30	308.5899963378906	311.7699890136719	288.010009765625	292.70001220703125	292.70001220703125	2726500
72	2020-11-02	298.0	303.8699951171875	288.8800048828125	292.8800048828125	292.8800048828125	1572100
73	2020-11-03	297.0	301.6000061035156	293.7699890136719	296.6300048828125	296.6300048828125	1198900
74	2020-11-04	308.5	311.94000244140625	299.70001220703125	311.3299865722656	311.3299865722656	1645300
75	2020-11-05	319.5299987792969	319.54998779296875	307.69000244140625	311.7200012207031	311.7200012207031	705500
76	2020-11-06	310.1000061035156	311.25	302.4100036621094	308.1600036621094	308.1600036621094	880900
77	2020-11-09	316.8399963378906	319.04998779296875	305.17999267578125	305.69000244140625	305.69000244140625	1595700
78	2020-11-10	301.6099853515625	308.0	299.19000244140625	301.55999755859375	301.55999755859375	1618900
79	2020-11-11	303.2900085449219	307.8900146484375	299.32000732421875	302.3500061035156	302.3500061035156	981700
80	2020-11-12	302.17999267578125	307.6400146484375	299.69000244140625	304.30999755859375	304.30999755859375	971700
81	2020-11-13	305.6400146484375	310.010009765625	304.1099853515625	308.8599853515625	308.8599853515625	870500
82	2020-11-16	309.0	309.07000732421875	295.7900085449219	296.7300109863281	296.7300109863281	1653400
83	2020-11-17	296.7300109863281	299.3699951171875	293.989990234375	297.95001220703125	297.95001220703125	1279200
84	2020-11-18	296.989990234375	301.1000061035156	295.0	295.2300109863281	295.2300109863281	1078800
85	2020-11-19	295.7099914550781	300.8299865722656	292.6499938964844	299.0	299.0	984700
86	2020-11-20	300.2699890136719	306.69000244140625	297.2099914550781	300.79998779296875	300.79998779296875	878800
87	2020-11-23	301.0	306.0	297.57000732421875	301.8500061035156	301.8500061035156	876900
88	2020-11-24	304.80999755859375	309.7699890136719	303.260009765625	305.6300048828125	305.6300048828125	978300
89	2020-11-25	309.239990234375	309.3999938964844	301.7300109863281	303.9800109863281	303.9800109863281	541200
90	2020-11-27	305.0	319.3299865722656	304.010009765625	317.0299987792969	317.0299987792969	981700
91	2020-11-30	317.32000732421875	322.54998779296875	311.0199890136719	322.0899963378906	322.0899963378906	1603200
92	2020-12-01	323.8599853515625	336.5400085449219	322.6000061035156	334.3399963378906	334.3399963378906	2119200
93	2020-12-02	334.3500061035156	341.6199951171875	332.29998779296875	340.82000732421875	340.82000732421875	1487600
94	2020-12-03	341.010009765625	346.6000061035156	337.0199890136719	346.0	346.0	1720400
95	2020-12-04	345.07000732421875	350.989990234375	343.3999938964844	350.6600036621094	350.6600036621094	1172900
96	2020-12-07	348.0299987792969	350.8999938964844	341.54998779296875	342.82000732421875	342.82000732421875	952500
97	2020-12-08	341.19000244140625	343.3999938964844	335.67999267578125	342.7200012207031	342.7200012207031	958600
98	2020-12-09	343.260009765625	346.55999755859375	336.0	337.760009765625	337.760009765625	1423600
99	2020-12-10	338.1499938964844	348.92999267578125	336.55999755859375	343.7099914550781	343.7099914550781	784800
100	2020-12-11	341.8800048828125	345.2799987792969	338.9700012207031	342.010009765625	342.010009765625	798500
101	2020-12-14	345.0	351.32000732421875	344.20001220703125	347.1099853515625	347.1099853515625	992400
102	2020-12-15	348.8399963378906	353.1499938964844	346.7799987792969	352.6199951171875	352.6199951171875	945300
103	2020-12-16	353.489990234375	354.5899963378906	350.0400085449219	353.32000732421875	353.32000732421875	759000
104	2020-12-17	358.44000244140625	361.9100036621094	356.2699890136719	361.29998779296875	361.29998779296875	1349800
105	2020-12-18	365.2799987792969	366.69000244140625	359.95001220703125	366.05999755859375	366.05999755859375	1922700
106	2020-12-21	360.70001220703125	364.3500061035156	356.8999938964844	362.6300048828125	362.6300048828125	1073100
107	2020-12-22	368.0899963378906	378.3299865722656	365.7900085449219	370.9599914550781	370.9599914550781	1184300
108	2020-12-23	370.010009765625	374.17999267578125	366.05999755859375	366.5199890136719	366.5199890136719	747500
109	2020-12-24	363.45001220703125	369.05999755859375	362.010009765625	367.2900085449219	367.2900085449219	269200
110	2020-12-28	372.7300109863281	373.20001220703125	365.8399963378906	366.7799987792969	366.7799987792969	539400
111	2020-12-29	371.0799865722656	372.80999755859375	363.1099853515625	366.1099853515625	366.1099853515625	452100
112	2020-12-30	368.2200012207031	370.3399963378906	360.760009765625	364.0899963378906	364.0899963378906	580300
113	2020-12-31	366.3599853515625	370.42999267578125	360.8999938964844	370.0	370.0	513600
114	2021-01-04	370.8399963378906	374.5	361.3900146484375	367.760009765625	367.760009765625	970100
115	2021-01-05	365.2699890136719	374.9200134277344	363.7699890136719	374.8999938964844	374.8999938964844	822100
116	2021-01-06	367.42999267578125	380.57000732421875	365.0	376.54998779296875	376.54998779296875	999700
117	2021-01-07	376.67999267578125	384.2699890136719	376.6499938964844	382.4100036621094	382.4100036621094	804200
118	2021-01-08	384.57000732421875	387.1499938964844	375.0	379.6099853515625	379.6099853515625	1057800
119	2021-01-11	379.6499938964844	382.5	356.0	372.4800109863281	372.4800109863281	1933200
120	2021-01-12	370.8500061035156	372.75	359.0199890136719	361.2799987792969	361.2799987792969	1270400
121	2021-01-13	361.8699951171875	363.29998779296875	359.32000732421875	362.0	362.0	1430200
122	2021-01-14	364.0199890136719	372.29998779296875	362.0299987792969	371.0400085449219	371.0400085449219	860300
123	2021-01-15	371.239990234375	396.0	370.0299987792969	376.3500061035156	376.3500061035156	1873300
124	2021-01-19	382.4800109863281	390.8299865722656	379.9700012207031	390.2099914550781	390.2099914550781	1142000
125	2021-01-20	389.95001220703125	404.07000732421875	389.95001220703125	403.5400085449219	403.5400085449219	1383300
126	2021-01-21	403.0	407.1300048828125	395.0	404.8699951171875	404.8699951171875	1069200
127	2021-01-22	400.6600036621094	408.80999755859375	398.25	406.25	406.25	803500
128	2021-01-25	407.0199890136719	425.7099914550781	406.69000244140625	421.0	421.0	1700200
129	2021-01-26	418.95001220703125	425.9200134277344	416.2900085449219	420.54998779296875	420.54998779296875	1128000
130	2021-01-27	414.5199890136719	434.94000244140625	406.8399963378906	432.0799865722656	432.0799865722656	2228000
131	2021-01-28	433.5	453.67999267578125	432.9599914550781	438.2200012207031	438.2200012207031	1500700
132	2021-01-29	435.7300109863281	439.2200012207031	425.7200012207031	426.44000244140625	426.44000244140625	1369400
133	2021-02-01	427.1400146484375	450.260009765625	427.1400146484375	443.3800048828125	443.3800048828125	1130300
134	2021-02-02	444.8399963378906	453.0	432.44000244140625	440.25	440.25	928800
135	2021-02-03	440.1400146484375	440.5	419.70001220703125	420.20001220703125	420.20001220703125	961200
136	2021-02-04	425.3900146484375	432.0	419.29998779296875	428.6400146484375	428.6400146484375	782700
137	2021-02-05	431.8999938964844	432.4800109863281	422.54998779296875	428.9100036621094	428.9100036621094	792200
138	2021-02-08	432.44000244140625	451.3599853515625	431.0199890136719	451.05999755859375	451.05999755859375	1129000
139	2021-02-09	450.0	453.79998779296875	442.0899963378906	453.0	453.0	917100
140	2021-02-10	450.9700012207031	460.5199890136719	448.4100036621094	450.0	450.0	1014100
141	2021-02-11	454.1300048828125	456.6600036621094	445.510009765625	451.2200012207031	451.2200012207031	901400
142	2021-02-12	453.30999755859375	555.77001953125	452.3299865722656	504.760009765625	504.760009765625	3378100
143	2021-02-16	508.3800048828125	508.3800048828125	487.3399963378906	492.54998779296875	492.54998779296875	1512800
144	2021-02-17	490.8699951171875	496.9599914550781	481.5	494.239990234375	494.239990234375	921600
145	2021-02-18	486.75	490.04998779296875	475.6000061035156	485.7900085449219	485.7900085449219	921200
146	2021-02-19	488.17999267578125	494.0	479.54998779296875	486.260009765625	486.260009765625	936000
147	2021-02-22	480.0	482.8399963378906	468.4800109863281	470.55999755859375	470.55999755859375	995300
148	2021-02-23	463.2799987792969	469.6099853515625	450.1600036621094	464.5400085449219	464.5400085449219	1317100
149	2021-02-24	462.0	466.0400085449219	448.0799865722656	461.04998779296875	461.04998779296875	1135700
150	2021-02-25	460.80999755859375	461.760009765625	437.1600036621094	445.8599853515625	445.8599853515625	1294600
151	2021-02-26	444.8500061035156	445.9800109863281	432.05999755859375	439.4100036621094	439.4100036621094	1457400
152	2021-03-01	449.0	451.739990234375	443.1400146484375	446.5	446.5	865400
153	2021-03-02	444.6099853515625	448.3500061035156	438.07000732421875	441.010009765625	441.010009765625	753000
154	2021-03-03	436.55999755859375	437.1099853515625	416.1700134277344	416.4100036621094	416.4100036621094	1130500
155	2021-03-04	413.3500061035156	418.3500061035156	395.69000244140625	399.6099853515625	399.6099853515625	1268000
156	2021-03-05	402.239990234375	403.4800109863281	382.4100036621094	398.8500061035156	398.8500061035156	1181800
157	2021-03-08	396.4700012207031	404.4800109863281	383.0899963378906	383.6199951171875	383.6199951171875	908700
158	2021-03-09	391.2099914550781	405.9100036621094	391.2099914550781	400.8599853515625	400.8599853515625	965400
159	2021-03-10	407.8599853515625	417.2799987792969	399.1700134277344	399.45001220703125	399.45001220703125	709400
160	2021-03-11	406.57000732421875	418.4200134277344	404.6000061035156	412.8900146484375	412.8900146484375	669800
161	2021-03-12	402.4100036621094	405.739990234375	393.79998779296875	405.1199951171875	405.1199951171875	687800
162	2021-03-15	404.30999755859375	421.8800048828125	404.30999755859375	420.32000732421875	420.32000732421875	943400
163	2021-03-16	421.05999755859375	425.5199890136719	412.0299987792969	419.5299987792969	419.5299987792969	1086800
164	2021-03-17	413.9700012207031	424.1099853515625	408.6499938964844	420.1199951171875	420.1199951171875	887200
165	2021-03-18	412.4700012207031	415.9200134277344	405.3299865722656	409.19000244140625	409.19000244140625	950600
166	2021-03-19	410.739990234375	418.0	407.010009765625	415.8999938964844	415.8999938964844	1225500
167	2021-03-22	416.239990234375	431.1499938964844	416.239990234375	429.9200134277344	429.9200134277344	1138900
168	2021-03-23	431.3900146484375	431.7300109863281	416.2200012207031	416.42999267578125	416.42999267578125	711300
169	2021-03-24	417.6600036621094	421.54998779296875	404.79998779296875	406.79998779296875	406.79998779296875	652800
170	2021-03-25	404.6099853515625	409.9100036621094	394.32000732421875	398.1300048828125	398.1300048828125	1275000
171	2021-03-26	400.0	402.7300109863281	393.4800109863281	401.4599914550781	401.4599914550781	1161300
172	2021-03-29	401.5	402.9800109863281	389.5400085449219	395.0	395.0	1373700
173	2021-03-30	394.3999938964844	405.19000244140625	364.239990234375	368.9599914550781	368.9599914550781	4516200
174	2021-03-31	373.2099914550781	389.04998779296875	373.0199890136719	384.05999755859375	384.05999755859375	2494700
175	2021-04-01	393.2099914550781	398.94000244140625	380.739990234375	385.0400085449219	385.0400085449219	1361000
176	2021-04-05	386.0299987792969	387.9200134277344	379.260009765625	384.5400085449219	384.5400085449219	1008100
177	2021-04-06	424.3599853515625	426.44000244140625	412.989990234375	414.8399963378906	414.8399963378906	3178300
178	2021-04-07	412.1499938964844	414.6199951171875	398.67999267578125	400.54998779296875	400.54998779296875	1000300
179	2021-04-08	405.2200012207031	409.19000244140625	402.2099914550781	403.739990234375	403.739990234375	749800
180	2021-04-09	406.260009765625	406.260009765625	394.5	403.3699951171875	403.3699951171875	662000
181	2021-04-12	402.7799987792969	405.0	395.0400085449219	398.989990234375	398.989990234375	646300
182	2021-04-13	400.1300048828125	407.0	399.67999267578125	403.1499938964844	403.1499938964844	701900
183	2021-04-14	406.6499938964844	408.5799865722656	396.6199951171875	398.07000732421875	398.07000732421875	655600
184	2021-04-15	403.760009765625	407.7200012207031	399.6199951171875	401.9599914550781	401.9599914550781	980000
185	2021-04-16	401.8900146484375	402.3900146484375	390.5199890136719	399.0	399.0	1176800
186	2021-04-19	398.04998779296875	405.25	393.3500061035156	404.17999267578125	404.17999267578125	906400
187	2021-04-20	401.8299865722656	406.95001220703125	395.489990234375	398.3900146484375	398.3900146484375	571000
188	2021-04-21	398.0299987792969	404.07000732421875	395.010009765625	403.3299865722656	403.3299865722656	554600
189	2021-04-22	402.0199890136719	411.42999267578125	402.0199890136719	408.4200134277344	408.4200134277344	678900
190	2021-04-23	410.92999267578125	416.7099914550781	410.0400085449219	414.9700012207031	414.9700012207031	798300
191	2021-04-26	417.75	421.05999755859375	412.8399963378906	420.760009765625	420.760009765625	854400
192	2021-04-27	417.19000244140625	422.6400146484375	413.54998779296875	413.54998779296875	413.54998779296875	903300
193	2021-04-28	414.6199951171875	417.0	393.0	405.5400085449219	405.5400085449219	859700
194	2021-04-29	407.739990234375	411.0299987792969	396.8900146484375	399.92999267578125	399.92999267578125	733200
195	2021-04-30	397.2300109863281	399.45001220703125	390.4800109863281	392.8399963378906	392.8399963378906	947200
196	2021-05-03	394.6700134277344	396.6600036621094	385.95001220703125	386.3999938964844	386.3999938964844	962200
197	2021-05-04	384.1499938964844	384.1499938964844	375.0799865722656	378.3699951171875	378.3699951171875	963700
198	2021-05-05	381.8800048828125	384.0899963378906	377.42999267578125	378.3500061035156	378.3500061035156	678400
199	2021-05-06	375.92999267578125	377.2200012207031	369.0799865722656	377.0899963378906	377.0899963378906	702600
200	2021-05-07	379.760009765625	389.45001220703125	378.69000244140625	383.94000244140625	383.94000244140625	703700
201	2021-05-10	382.9200134277344	383.2699890136719	379.05999755859375	380.4599914550781	380.4599914550781	772900
202	2021-05-11	377.1499938964844	385.6099853515625	373.4599914550781	381.510009765625	381.510009765625	651000
203	2021-05-12	374.70001220703125	382.0299987792969	371.0	372.8399963378906	372.8399963378906	817800
204	2021-05-13	375.5899963378906	379.1099853515625	368.07000732421875	373.45001220703125	373.45001220703125	688900
205	2021-05-14	375.4599914550781	383.6499938964844	372.989990234375	381.0299987792969	381.0299987792969	714200
206	2021-05-17	380.0799865722656	381.94000244140625	375.9800109863281	379.4800109863281	379.4800109863281	754700
207	2021-05-18	379.5299987792969	391.8500061035156	378.0400085449219	386.3599853515625	386.3599853515625	801900
208	2021-05-19	378.4800109863281	387.04998779296875	377.45001220703125	386.7200012207031	386.7200012207031	824700
209	2021-05-20	390.3599853515625	404.0	389.5	396.4800109863281	396.4800109863281	1210100
210	2021-05-21	397.7699890136719	406.510009765625	397.5	398.6199951171875	398.6199951171875	882900
211	2021-05-24	403.0400085449219	406.8900146484375	399.7900085449219	399.989990234375	399.989990234375	617000
212	2021-05-25	401.4800109863281	405.0	395.8599853515625	397.0899963378906	397.0899963378906	652800
213	2021-05-26	395.7900085449219	399.9700012207031	395.70001220703125	397.70001220703125	397.70001220703125	610400
214	2021-05-27	397.489990234375	409.55999755859375	396.57000732421875	408.989990234375	408.989990234375	2396500
215	2021-05-28	410.0	416.489990234375	404.07000732421875	405.6400146484375	405.6400146484375	919300
216	2021-06-01	410.489990234375	410.79998779296875	399.1499938964844	407.45001220703125	407.45001220703125	812300
217	2021-06-02	407.25	413.1300048828125	406.489990234375	412.9599914550781	412.9599914550781	618700
218	2021-06-03	408.7200012207031	413.510009765625	401.5199890136719	404.5799865722656	404.5799865722656	664100
219	2021-06-04	407.3800048828125	421.7699890136719	405.4700012207031	418.1199951171875	418.1199951171875	695300
220	2021-06-07	419.67999267578125	435.8699951171875	418.1199951171875	430.3399963378906	430.3399963378906	892700
221	2021-06-08	434.760009765625	439.989990234375	426.2099914550781	433.8699951171875	433.8699951171875	642100
222	2021-06-09	437.0299987792969	438.4800109863281	429.17999267578125	433.94000244140625	433.94000244140625	637600
223	2021-06-10	433.8299865722656	451.75	430.3900146484375	450.6700134277344	450.6700134277344	771500
224	2021-06-11	449.0199890136719	453.25	445.7799987792969	453.1700134277344	453.1700134277344	638800
225	2021-06-14	453.29998779296875	455.260009765625	448.3299865722656	452.1400146484375	452.1400146484375	603900
226	2021-06-15	452.489990234375	453.9599914550781	448.0299987792969	451.80999755859375	451.80999755859375	396700
227	2021-06-16	454.2099914550781	457.20001220703125	440.1300048828125	445.4100036621094	445.4100036621094	694300
228	2021-06-17	443.7900085449219	457.57000732421875	442.2300109863281	455.3500061035156	455.3500061035156	531400
229	2021-06-18	453.2799987792969	460.4800109863281	450.7200012207031	456.1600036621094	456.1600036621094	1084700
230	2021-06-21	458.8399963378906	465.92999267578125	450.2900085449219	461.04998779296875	461.04998779296875	424400
231	2021-06-22	461.7900085449219	467.1199951171875	458.6099853515625	465.69000244140625	465.69000244140625	470300
232	2021-06-23	464.6700134277344	472.5400085449219	464.2099914550781	469.1300048828125	469.1300048828125	534800
233	2021-06-24	472.3999938964844	477.260009765625	467.57000732421875	468.07000732421875	468.07000732421875	454700
234	2021-06-25	468.8800048828125	475.3800048828125	467.510009765625	474.6600036621094	474.6600036621094	593600
235	2021-06-28	479.2799987792969	487.0	477.5	481.5	481.5	601400
236	2021-06-29	481.0199890136719	483.3800048828125	475.55999755859375	479.17999267578125	479.17999267578125	458400
237	2021-06-30	478.1700134277344	480.3599853515625	470.42999267578125	473.2099914550781	473.2099914550781	541400
238	2021-07-01	472.0	476.1600036621094	469.75	470.6600036621094	470.6600036621094	687400
239	2021-07-02	477.9599914550781	477.9599914550781	469.010009765625	474.7300109863281	474.7300109863281	535700
240	2021-07-06	472.9200134277344	476.0400085449219	469.3299865722656	474.8500061035156	474.8500061035156	575900
241	2021-07-07	477.5899963378906	479.0	466.6099853515625	473.45001220703125	473.45001220703125	666600
242	2021-07-08	467.32000732421875	474.2900085449219	466.05999755859375	472.8599853515625	472.8599853515625	448300
243	2021-07-09	474.9100036621094	478.3599853515625	469.2099914550781	476.79998779296875	476.79998779296875	630000
244	2021-07-12	480.0	485.7300109863281	476.9700012207031	484.1000061035156	484.1000061035156	516700
245	2021-07-13	483.5199890136719	488.0	480.30999755859375	483.5199890136719	483.5199890136719	527800
246	2021-07-14	484.7200012207031	485.7200012207031	459.42999267578125	460.9200134277344	460.9200134277344	609800
247	2021-07-15	460.9200134277344	465.9100036621094	455.9200134277344	462.489990234375	462.489990234375	533800
248	2021-07-16	462.8699951171875	470.0899963378906	460.3800048828125	465.4599914550781	465.4599914550781	436100
249	2021-07-19	464.0	478.7900085449219	461.57000732421875	469.739990234375	469.739990234375	692000
250	2021-07-20	469.9800109863281	489.44000244140625	468.5	487.25	487.25	847100
251	2021-07-21	483.95001220703125	485.9200134277344	471.2900085449219	480.8500061035156	480.8500061035156	552800
252	2021-07-22	482.2300109863281	487.6600036621094	480.5899963378906	486.5199890136719	486.5199890136719	371900
253	2021-07-23	487.0899963378906	496.6000061035156	485.4800109863281	495.510009765625	495.510009765625	410300
254	2021-07-26	494.760009765625	496.010009765625	486.6300048828125	491.510009765625	491.510009765625	357800
255	2021-07-27	490.3599853515625	490.5199890136719	481.1499938964844	486.25	486.25	523900
256	2021-07-28	486.4100036621094	497.7300109863281	486.4100036621094	492.2200012207031	492.2200012207031	390900
257	2021-07-29	497.4599914550781	497.4599914550781	486.57000732421875	491.6300048828125	491.6300048828125	488000
258	2021-07-30	492.7799987792969	497.6000061035156	489.3800048828125	495.75	495.75	497800
259	2021-08-02	498.07000732421875	499.9599914550781	490.6099853515625	492.989990234375	492.989990234375	424900
260	2021-08-03	493.55999755859375	499.6400146484375	492.5199890136719	498.4200134277344	498.4200134277344	598700
261	2021-08-04	497.2900085449219	506.1499938964844	496.489990234375	504.6000061035156	504.6000061035156	898100
262	2021-08-05	504.5899963378906	515.8200073242188	504.5899963378906	515.6799926757812	515.6799926757812	665700
263	2021-08-06	491.07000732421875	505.0	490.95001220703125	497.239990234375	497.239990234375	831800
264	2021-08-09	495.69000244140625	508.57000732421875	493.55999755859375	506.1499938964844	506.1499938964844	487200
265	2021-08-10	506.8800048828125	511.42999267578125	504.6400146484375	506.3800048828125	506.3800048828125	546300
266	2021-08-11	509.2300109863281	511.42999267578125	501.2900085449219	502.7699890136719	502.7699890136719	453000
267	2021-08-12	503.5	511.1099853515625	501.6099853515625	510.6099853515625	510.6099853515625	348400
268	2021-08-13	510.6099853515625	519.3400268554688	509.4200134277344	517.3200073242188	517.3200073242188	400000
269	2021-08-16	519.1500244140625	526.0	516.010009765625	524.8400268554688	524.8400268554688	506600
270	2021-08-17	522.5700073242188	525.0	517.5900268554688	522.8900146484375	522.8900146484375	366400
271	2021-08-18	522.3099975585938	524.989990234375	510.30999755859375	510.6099853515625	510.6099853515625	490200
272	2021-08-19	480.92999267578125	482.6300048828125	457.8399963378906	470.3599853515625	470.3599853515625	2239400
273	2021-08-20	486.510009765625	489.75	475.8699951171875	486.7099914550781	486.7099914550781	1106900
274	2021-08-23	489.1000061035156	492.2900085449219	476.6700134277344	478.3299865722656	478.3299865722656	1112900
275	2021-08-24	473.70001220703125	481.29998779296875	471.0	479.6700134277344	479.6700134277344	1409700
276	2021-08-25	479.6700134277344	488.57000732421875	476.3500061035156	487.4700012207031	487.4700012207031	480900
277	2021-08-26	484.3800048828125	486.1000061035156	465.5400085449219	470.8599853515625	470.8599853515625	729800
278	2021-08-27	471.7099914550781	477.1600036621094	463.8999938964844	464.5799865722656	464.5799865722656	839700
279	2021-08-30	463.5	464.0	454.04998779296875	457.0	457.0	1228400
280	2021-08-31	459.3500061035156	459.3500061035156	448.67999267578125	457.1600036621094	457.1600036621094	1189900
281	2021-09-01	456.54998779296875	470.3399963378906	455.07000732421875	463.0199890136719	463.0199890136719	620800
282	2021-09-02	465.1499938964844	470.8299865722656	464.75	469.5400085449219	469.5400085449219	527300
283	2021-09-03	466.0299987792969	471.1000061035156	465.0	466.9800109863281	466.9800109863281	517900
284	2021-09-07	465.70001220703125	465.8299865722656	452.2099914550781	461.6499938964844	461.6499938964844	709800
285	2021-09-08	460.69000244140625	466.19000244140625	457.3900146484375	463.010009765625	463.010009765625	527300
286	2021-09-09	464.239990234375	469.8699951171875	458.9200134277344	459.25	459.25	487900
287	2021-09-10	461.5400085449219	465.5899963378906	457.7799987792969	458.2099914550781	458.2099914550781	444200
288	2021-09-13	460.80999755859375	461.0799865722656	447.1499938964844	452.8299865722656	452.8299865722656	827000
289	2021-09-14	453.4800109863281	455.8900146484375	447.3999938964844	448.8500061035156	448.8500061035156	688400
290	2021-09-15	449.5799865722656	452.20001220703125	447.2200012207031	449.8800048828125	449.8800048828125	1076300
291	2021-09-16	450.0	451.9200134277344	445.1000061035156	449.9200134277344	449.9200134277344	697700
292	2021-09-17	445.0	453.9200134277344	443.5	447.010009765625	447.010009765625	1749900
293	2021-09-20	440.6700134277344	449.989990234375	433.0	438.0	438.0	920400
294	2021-09-21	441.3800048828125	442.5400085449219	434.6300048828125	434.760009765625	434.760009765625	767500
295	2021-09-22	436.69000244140625	436.69000244140625	431.3800048828125	434.5899963378906	434.5899963378906	1023300
296	2021-09-23	436.05999755859375	436.6700134277344	431.2799987792969	433.20001220703125	433.20001220703125	1050900
297	2021-09-24	431.2799987792969	436.95001220703125	427.1000061035156	432.82000732421875	432.82000732421875	811900
298	2021-09-27	430.0299987792969	431.1099853515625	418.5400085449219	425.5799865722656	425.5799865722656	860100
299	2021-09-28	418.0400085449219	418.4200134277344	408.8500061035156	410.20001220703125	410.20001220703125	1163000
300	2021-09-29	413.0	416.3699951171875	409.9200134277344	411.6099853515625	411.6099853515625	749700
301	2021-09-30	413.2799987792969	417.3299865722656	405.1099853515625	405.6099853515625	405.6099853515625	915000
302	2021-10-01	403.4200134277344	403.95001220703125	391.3299865722656	394.8399963378906	394.8399963378906	1116200
303	2021-10-04	393.75	393.75	378.5	379.8800048828125	379.8800048828125	1267800
304	2021-10-05	382.0	395.8999938964844	381.67999267578125	387.9800109863281	387.9800109863281	1137400
305	2021-10-06	383.5799865722656	394.25	381.3999938964844	392.95001220703125	392.95001220703125	1037100
306	2021-10-07	398.6400146484375	405.6300048828125	397.3900146484375	404.04998779296875	404.04998779296875	1106800
307	2021-10-08	405.2900085449219	411.5799865722656	405.20001220703125	410.0	410.0	1047200
308	2021-10-11	410.0	415.20001220703125	404.0799865722656	404.3599853515625	404.3599853515625	812300
309	2021-10-12	409.4700012207031	412.0899963378906	400.1000061035156	404.3999938964844	404.3999938964844	653700
310	2021-10-13	405.4599914550781	408.25	403.2200012207031	405.1400146484375	405.1400146484375	680400
311	2021-10-14	409.3800048828125	412.0299987792969	407.0	408.1000061035156	408.1000061035156	948000
312	2021-10-15	411.6700134277344	411.8999938964844	408.1499938964844	409.92999267578125	409.92999267578125	662200
313	2021-10-18	409.0	410.6400146484375	404.0199890136719	410.5299987792969	410.5299987792969	534600
314	2021-10-19	412.1400146484375	415.20001220703125	410.1600036621094	414.0799865722656	414.0799865722656	739600
315	2021-10-20	417.3800048828125	417.9800109863281	411.1400146484375	413.45001220703125	413.45001220703125	620900
316	2021-10-21	416.1700134277344	417.9599914550781	409.2699890136719	411.5799865722656	411.5799865722656	803500
317	2021-10-22	411.0	413.3999938964844	403.489990234375	409.1499938964844	409.1499938964844	544800
318	2021-10-25	410.7200012207031	421.19000244140625	408.3800048828125	420.7799987792969	420.7799987792969	848000
319	2021-10-26	423.0	424.3800048828125	415.7099914550781	417.19000244140625	417.19000244140625	692200
320	2021-10-27	419.2799987792969	420.5199890136719	411.07000732421875	412.010009765625	412.010009765625	689900
321	2021-10-28	414.3500061035156	418.7900085449219	411.7799987792969	413.54998779296875	413.54998779296875	566100
322	2021-10-29	415.0899963378906	416.0	410.19000244140625	415.05999755859375	415.05999755859375	513600
323	2021-11-01	415.4800109863281	419.7699890136719	414.95001220703125	416.79998779296875	416.79998779296875	488200
324	2021-11-02	417.6199951171875	418.8500061035156	409.0	417.2099914550781	417.2099914550781	604400
325	2021-11-03	418.6300048828125	420.3599853515625	408.7699890136719	419.57000732421875	419.57000732421875	722700
326	2021-11-04	418.45001220703125	422.45001220703125	416.4100036621094	421.8299865722656	421.8299865722656	785600
327	2021-11-05	423.260009765625	425.0	397.8500061035156	408.1400146484375	408.1400146484375	1579600
328	2021-11-08	406.8299865722656	410.70001220703125	395.79998779296875	402.17999267578125	402.17999267578125	846600
329	2021-11-09	400.5400085449219	401.9599914550781	395.04998779296875	395.3599853515625	395.3599853515625	630600
330	2021-11-10	392.25	393.9200134277344	385.6000061035156	385.6499938964844	385.6499938964844	804000
331	2021-11-11	389.2099914550781	393.0299987792969	382.69000244140625	385.1600036621094	385.1600036621094	783600
332	2021-11-12	386.3500061035156	390.0	381.5299987792969	383.45001220703125	383.45001220703125	899800
333	2021-11-15	384.4800109863281	388.8399963378906	378.6000061035156	378.94000244140625	378.94000244140625	844200
334	2021-11-16	380.44000244140625	381.07000732421875	374.3399963378906	378.510009765625	378.510009765625	763900
335	2021-11-17	377.9100036621094	382.55999755859375	374.739990234375	377.6300048828125	377.6300048828125	531700
336	2021-11-18	377.6300048828125	379.0	366.510009765625	375.9200134277344	375.9200134277344	870100
337	2021-11-19	380.1600036621094	380.6499938964844	373.6099853515625	379.3399963378906	379.3399963378906	1051700
338	2021-11-22	377.8599853515625	379.9599914550781	375.1099853515625	377.1499938964844	377.1499938964844	743100
339	2021-11-23	375.0	375.0	362.80999755859375	365.739990234375	365.739990234375	1076700
340	2021-11-24	366.9800109863281	366.9800109863281	361.1000061035156	365.55999755859375	365.55999755859375	1112600
341	2021-11-26	367.80999755859375	376.3500061035156	367.44000244140625	369.7900085449219	369.7900085449219	668900
342	2021-11-29	373.5	374.4100036621094	364.6199951171875	370.80999755859375	370.80999755859375	891000
343	2021-11-30	370.6099853515625	374.4200134277344	364.3599853515625	365.3299865722656	365.3299865722656	1455000
344	2021-12-01	365.70001220703125	367.489990234375	357.44000244140625	357.6600036621094	357.6600036621094	1142400
345	2021-12-02	356.17999267578125	360.7799987792969	351.3399963378906	357.4800109863281	357.4800109863281	1090500
346	2021-12-03	360.55999755859375	362.489990234375	341.0299987792969	347.2799987792969	347.2799987792969	1148500