Volt/voltron/data/INTU.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	290.45001220703125	291.1099853515625	286.3500061035156	288.67999267578125	286.59759521484375	1193300
3	2020-07-27	290.4700012207031	297.42999267578125	290.4599914550781	296.1499938964844	294.0137023925781	1227800
4	2020-07-28	292.2799987792969	300.6700134277344	292.2099914550781	296.79998779296875	294.6590270996094	1050300
5	2020-07-29	298.8699951171875	305.2200012207031	298.0199890136719	302.17999267578125	300.0002136230469	1115500
6	2020-07-30	297.1000061035156	305.04998779296875	295.04998779296875	303.94000244140625	301.7475280761719	867300
7	2020-07-31	304.7699890136719	306.489990234375	298.8699951171875	306.3699951171875	304.15997314453125	1015500
8	2020-08-03	309.8399963378906	313.45001220703125	308.9700012207031	311.70001220703125	309.4515686035156	1248300
9	2020-08-04	310.80999755859375	312.3800048828125	307.239990234375	310.6400146484375	308.3992004394531	1200900
10	2020-08-05	311.260009765625	312.7200012207031	308.6400146484375	310.95001220703125	308.70697021484375	863000
11	2020-08-06	310.3599853515625	312.4200134277344	307.8699951171875	312.2300109863281	309.9777526855469	716700
12	2020-08-07	311.3900146484375	312.42999267578125	306.2200012207031	309.42999267578125	307.1979064941406	752000
13	2020-08-10	308.1000061035156	308.75	301.010009765625	304.17999267578125	301.98577880859375	569000
14	2020-08-11	303.6300048828125	305.1499938964844	298.4700012207031	299.20001220703125	297.04168701171875	828300
15	2020-08-12	299.92999267578125	305.6000061035156	299.8800048828125	304.75	302.5516662597656	813900
16	2020-08-13	305.25	310.7099914550781	305.25	306.7099914550781	304.49749755859375	760800
17	2020-08-14	307.54998779296875	308.739990234375	304.82000732421875	305.5400085449219	303.3359680175781	596000
18	2020-08-17	307.8399963378906	310.0199890136719	306.8299865722656	308.010009765625	305.7881774902344	714900
19	2020-08-18	310.0	311.0	306.5799865722656	308.8999938964844	306.6717529296875	755800
20	2020-08-19	308.6700134277344	313.95001220703125	305.8599853515625	310.54998779296875	308.309814453125	990900
21	2020-08-20	310.0	320.6499938964844	309.94000244140625	320.05999755859375	317.751220703125	1083500
22	2020-08-21	319.8599853515625	322.6000061035156	318.3999938964844	322.2300109863281	319.9056091308594	1174500
23	2020-08-24	325.2699890136719	334.1499938964844	324.6300048828125	333.1199951171875	330.71697998046875	2088000
24	2020-08-25	332.5	337.3699951171875	329.95001220703125	336.4200134277344	333.99322509765625	1718400
25	2020-08-26	356.8599853515625	360.0	338.07000732421875	342.3399963378906	339.8705139160156	3108600
26	2020-08-27	341.8399963378906	349.510009765625	339.05999755859375	345.0	342.51129150390625	1880500
27	2020-08-28	346.7300109863281	347.3800048828125	343.8399963378906	346.1099853515625	343.61328125	1189400
28	2020-08-31	345.8900146484375	346.239990234375	342.1000061035156	345.3900146484375	342.8985595703125	1070800
29	2020-09-01	344.9200134277344	349.3299865722656	343.55999755859375	347.17999267578125	344.6756286621094	1074500
30	2020-09-02	348.6700134277344	355.6700134277344	347.4700012207031	354.17999267578125	351.6251220703125	1438000
31	2020-09-03	353.1099853515625	353.1099853515625	336.6600036621094	339.6300048828125	337.1800537109375	1570100
32	2020-09-04	337.760009765625	340.5299987792969	324.6099853515625	333.1099853515625	330.70709228515625	1219500
33	2020-09-08	320.7900085449219	329.3599853515625	319.6499938964844	320.82000732421875	318.5057373046875	1578500
34	2020-09-09	324.3999938964844	331.30999755859375	319.739990234375	328.2099914550781	325.8424377441406	1303200
35	2020-09-10	329.5799865722656	332.6600036621094	317.07000732421875	320.3900146484375	318.0788879394531	1254100
36	2020-09-11	323.82000732421875	325.3500061035156	311.4100036621094	315.0	312.72772216796875	955200
37	2020-09-14	320.1700134277344	321.25	315.7699890136719	318.30999755859375	316.0138244628906	888800
38	2020-09-15	321.3800048828125	324.1499938964844	319.3800048828125	322.4700012207031	320.14385986328125	1111600
39	2020-09-16	324.8599853515625	326.2300109863281	312.6099853515625	313.3800048828125	311.11944580078125	1668800
40	2020-09-17	304.9100036621094	308.3999938964844	301.3399963378906	307.2300109863281	305.0137939453125	1818200
41	2020-09-18	307.70001220703125	312.95001220703125	296.7699890136719	300.1300048828125	297.96502685546875	2284400
42	2020-09-21	296.2900085449219	308.0199890136719	295.3699951171875	307.70001220703125	305.4804382324219	1594200
43	2020-09-22	309.80999755859375	318.1199951171875	306.70001220703125	317.2799987792969	314.99127197265625	2099900
44	2020-09-23	315.3999938964844	315.9800109863281	303.05999755859375	304.92999267578125	302.7303771972656	1412100
45	2020-09-24	304.6700134277344	312.6300048828125	301.94000244140625	308.5899963378906	306.3639831542969	1216900
46	2020-09-25	309.8999938964844	318.7900085449219	307.7699890136719	318.5	316.2025146484375	1239800
47	2020-09-28	325.42999267578125	326.1300048828125	322.260009765625	325.54998779296875	323.20159912109375	1134300
48	2020-09-29	325.5400085449219	329.2200012207031	323.04998779296875	323.6400146484375	321.3053894042969	1115500
49	2020-09-30	323.0199890136719	329.1400146484375	319.6700134277344	326.2099914550781	323.85687255859375	1804900
50	2020-10-01	330.739990234375	333.9800109863281	329.8500061035156	332.3399963378906	329.9426574707031	1091400
51	2020-10-02	326.1600036621094	329.4800109863281	319.9100036621094	321.8900146484375	319.5680236816406	902700
52	2020-10-05	330.3299865722656	332.0	327.1199951171875	331.3599853515625	328.9696960449219	1296500
53	2020-10-06	331.30999755859375	333.8699951171875	323.9100036621094	325.3800048828125	323.0328369140625	1042400
54	2020-10-07	327.739990234375	336.9100036621094	327.0799865722656	334.9100036621094	332.494140625	1235700
55	2020-10-08	336.3599853515625	337.760009765625	333.260009765625	334.989990234375	333.1604309082031	788200
56	2020-10-09	336.6199951171875	342.20001220703125	335.7699890136719	341.80999755859375	339.9432373046875	846800
57	2020-10-12	345.17999267578125	353.9800109863281	342.2099914550781	350.92999267578125	349.0133972167969	1571000
58	2020-10-13	352.6700134277344	353.739990234375	347.510009765625	349.5899963378906	347.68072509765625	1118700
59	2020-10-14	351.489990234375	351.489990234375	341.2300109863281	345.29998779296875	343.4141540527344	896400
60	2020-10-15	341.2900085449219	343.17999267578125	338.0	341.9700012207031	340.1023254394531	790000
61	2020-10-16	343.7799987792969	346.82000732421875	340.95001220703125	341.1499938964844	339.28680419921875	790000
62	2020-10-19	343.32000732421875	344.2300109863281	334.04998779296875	335.2699890136719	333.43890380859375	822700
63	2020-10-20	338.3500061035156	338.9700012207031	333.45001220703125	334.510009765625	332.68310546875	1131200
64	2020-10-21	335.69000244140625	336.67999267578125	331.30999755859375	332.7900085449219	330.97247314453125	816800
65	2020-10-22	332.94000244140625	333.9100036621094	325.30999755859375	331.82000732421875	330.0078125	803400
66	2020-10-23	333.32000732421875	334.5899963378906	330.0	334.4200134277344	332.5935974121094	721900
67	2020-10-26	330.9100036621094	332.1000061035156	323.44000244140625	328.0899963378906	326.2981262207031	927800
68	2020-10-27	330.5899963378906	333.3999938964844	329.30999755859375	330.2699890136719	328.46624755859375	838700
69	2020-10-28	323.4700012207031	325.1000061035156	317.9599914550781	318.510009765625	316.7704772949219	948400
70	2020-10-29	319.42999267578125	329.3900146484375	319.3299865722656	325.6099853515625	323.8316650390625	896800
71	2020-10-30	321.9100036621094	325.1700134277344	312.04998779296875	314.67999267578125	312.9613952636719	1682700
72	2020-11-02	317.760009765625	321.8699951171875	312.1700134277344	316.4200134277344	314.6918640136719	1109900
73	2020-11-03	319.9100036621094	326.94000244140625	317.8299865722656	324.7300109863281	322.9564514160156	1114900
74	2020-11-04	339.7200012207031	347.9100036621094	334.1099853515625	343.0	341.1266784667969	1344400
75	2020-11-05	350.9200134277344	352.010009765625	346.2099914550781	350.9599914550781	349.0432434082031	1074200
76	2020-11-06	351.4800109863281	353.8500061035156	344.79998779296875	352.260009765625	350.3361511230469	623100
77	2020-11-09	365.95001220703125	377.1499938964844	359.30999755859375	360.1400146484375	358.173095703125	1820100
78	2020-11-10	358.1499938964844	358.1499938964844	339.3500061035156	342.260009765625	340.3907470703125	1544100
79	2020-11-11	345.6499938964844	356.54998779296875	342.92999267578125	352.3999938964844	350.4753723144531	1127000
80	2020-11-12	352.9700012207031	356.6400146484375	347.6499938964844	349.510009765625	347.6011962890625	947700
81	2020-11-13	351.8399963378906	358.3299865722656	350.42999267578125	356.95001220703125	355.0005798339844	1179400
82	2020-11-16	356.5400085449219	361.2200012207031	353.3299865722656	357.05999755859375	355.10992431640625	1158800
83	2020-11-17	354.9800109863281	360.0	353.42999267578125	358.75	356.7906799316406	953900
84	2020-11-18	356.239990234375	360.260009765625	353.760009765625	354.739990234375	352.8025817871094	912000
85	2020-11-19	353.20001220703125	363.3900146484375	349.04998779296875	361.44000244140625	359.46600341796875	1533600
86	2020-11-20	358.8500061035156	359.989990234375	347.510009765625	347.69000244140625	345.79107666015625	2369800
87	2020-11-23	348.07000732421875	350.32000732421875	337.7200012207031	343.3299865722656	341.4549255371094	1529400
88	2020-11-24	345.0	347.7300109863281	342.5199890136719	345.20001220703125	343.3147277832031	1045500
89	2020-11-25	345.7200012207031	352.4700012207031	345.010009765625	350.4700012207031	348.555908203125	1199300
90	2020-11-27	353.92999267578125	358.0400085449219	351.8299865722656	354.239990234375	352.3053283691406	528300
91	2020-11-30	353.45001220703125	356.44000244140625	348.1300048828125	352.0199890136719	350.097412109375	1875700
92	2020-12-01	356.010009765625	359.2900085449219	352.2900085449219	356.82000732421875	354.8712463378906	1088900
93	2020-12-02	355.6600036621094	356.1499938964844	350.05999755859375	355.489990234375	353.5484619140625	760700
94	2020-12-03	355.19000244140625	366.67999267578125	353.4700012207031	363.70001220703125	361.71368408203125	1841100
95	2020-12-04	365.1499938964844	371.94000244140625	364.07000732421875	368.6000061035156	366.5869140625	1404400
96	2020-12-07	367.82000732421875	373.9800109863281	367.2799987792969	372.19000244140625	370.1572570800781	1909800
97	2020-12-08	372.3999938964844	380.5	370.5299987792969	372.5899963378906	370.55511474609375	1705200
98	2020-12-09	368.9100036621094	370.1400146484375	361.1099853515625	364.17999267578125	362.1910095214844	2477800
99	2020-12-10	361.2300109863281	364.3999938964844	357.45001220703125	362.5	360.5202331542969	1499200
100	2020-12-11	362.1199951171875	364.6499938964844	358.0	364.32000732421875	362.33026123046875	1194000
101	2020-12-14	364.44000244140625	369.30999755859375	363.6099853515625	365.510009765625	363.5137939453125	1366000
102	2020-12-15	365.82000732421875	367.760009765625	360.1499938964844	360.42999267578125	358.46148681640625	1654200
103	2020-12-16	361.30999755859375	370.3599853515625	360.0299987792969	369.260009765625	367.2433166503906	1577800
104	2020-12-17	371.92999267578125	380.989990234375	370.3399963378906	380.32000732421875	378.2428894042969	1965900
105	2020-12-18	377.1600036621094	380.79998779296875	375.5299987792969	380.1099853515625	378.0340270996094	2569600
106	2020-12-21	374.7200012207031	377.82000732421875	368.4200134277344	375.92999267578125	373.8768615722656	997600
107	2020-12-22	376.0	380.1400146484375	373.5799865722656	379.9700012207031	377.894775390625	1003500
108	2020-12-23	379.010009765625	383.94000244140625	376.7099914550781	376.9200134277344	374.8614501953125	900900
109	2020-12-24	377.510009765625	381.7900085449219	377.42999267578125	381.1600036621094	379.07830810546875	441900
110	2020-12-28	387.57000732421875	387.94000244140625	378.0400085449219	381.1199951171875	379.0384826660156	871900
111	2020-12-29	383.20001220703125	384.82000732421875	377.32000732421875	378.3299865722656	376.26373291015625	640500
112	2020-12-30	380.82000732421875	381.9800109863281	375.3399963378906	375.54998779296875	373.4989318847656	703200
113	2020-12-31	375.0199890136719	380.4800109863281	374.95001220703125	379.8500061035156	377.7754821777344	982500
114	2021-01-04	379.739990234375	384.6199951171875	366.1700134277344	371.70001220703125	369.66998291015625	1839800
115	2021-01-05	370.44000244140625	374.0	367.30999755859375	368.8699951171875	366.8553771972656	1117700
116	2021-01-06	359.1700134277344	364.010009765625	357.69000244140625	361.0	359.02838134765625	1537600
117	2021-01-07	363.239990234375	370.2300109863281	360.3299865722656	368.6300048828125	366.61669921875	1109000
118	2021-01-08	369.7900085449219	375.0299987792969	368.6000061035156	374.4599914550781	373.01190185546875	1259100
119	2021-01-11	376.1300048828125	376.760009765625	366.3800048828125	372.3399963378906	370.90008544921875	1514900
120	2021-01-12	371.8299865722656	372.6300048828125	362.3500061035156	365.6700134277344	364.25592041015625	1242200
121	2021-01-13	364.9700012207031	367.3299865722656	360.5	364.9599914550781	363.5486145019531	1019500
122	2021-01-14	365.2900085449219	369.6300048828125	364.9700012207031	365.510009765625	364.0965270996094	1146200
123	2021-01-15	364.8800048828125	373.8399963378906	363.0299987792969	371.010009765625	369.57525634765625	1597800
124	2021-01-19	374.8699951171875	386.3800048828125	374.3599853515625	384.95001220703125	383.4613342285156	1578400
125	2021-01-20	391.6700134277344	398.1199951171875	388.9800109863281	389.4599914550781	387.9538879394531	2051800
126	2021-01-21	386.2099914550781	388.4200134277344	377.80999755859375	381.75	380.2737121582031	1736700
127	2021-01-22	384.3999938964844	384.3999938964844	374.6400146484375	374.8500061035156	373.400390625	1150600
128	2021-01-25	378.0400085449219	378.8399963378906	364.30999755859375	374.42999267578125	372.98199462890625	1588200
129	2021-01-26	374.0299987792969	376.1400146484375	370.2799987792969	374.79998779296875	373.3505859375	663500
130	2021-01-27	368.010009765625	375.0	359.3299865722656	363.1099853515625	361.70574951171875	1928100
131	2021-01-28	366.3500061035156	376.6700134277344	365.7099914550781	369.95001220703125	368.5193786621094	1395100
132	2021-01-29	366.3599853515625	369.8900146484375	359.69000244140625	361.2300109863281	359.83306884765625	1523500
133	2021-02-01	365.489990234375	378.45001220703125	364.5899963378906	373.5799865722656	372.1352844238281	1260100
134	2021-02-02	376.3299865722656	385.4700012207031	375.5299987792969	384.1099853515625	382.6245422363281	1123400
135	2021-02-03	382.67999267578125	383.67999267578125	377.0	380.1499938964844	378.67987060546875	807300
136	2021-02-04	381.94000244140625	392.95001220703125	380.0	392.7300109863281	391.2112731933594	1522100
137	2021-02-05	392.5400085449219	396.4700012207031	387.7200012207031	389.3800048828125	387.8741760253906	867300
138	2021-02-08	393.4800109863281	395.1499938964844	386.8800048828125	389.739990234375	388.2327880859375	898600
139	2021-02-09	385.8500061035156	392.8599853515625	384.6400146484375	391.54998779296875	390.0357971191406	817700
140	2021-02-10	395.8399963378906	399.0400085449219	390.5899963378906	397.2900085449219	395.7536315917969	1150300
141	2021-02-11	400.0	409.29998779296875	396.5899963378906	408.82000732421875	407.2390441894531	1226900
142	2021-02-12	410.0	414.4700012207031	407.1199951171875	413.989990234375	412.3890380859375	1066800
143	2021-02-16	417.5400085449219	423.739990234375	417.2699890136719	422.260009765625	420.6270751953125	1378600
144	2021-02-17	419.92999267578125	420.4100036621094	412.04998779296875	415.80999755859375	414.2019958496094	1164700
145	2021-02-18	414.3800048828125	420.0	408.42999267578125	415.3900146484375	413.7836608886719	1038700
146	2021-02-19	413.3500061035156	417.80999755859375	409.1600036621094	411.3500061035156	409.7592468261719	1287900
147	2021-02-22	408.1600036621094	408.8399963378906	401.239990234375	401.54998779296875	399.99713134765625	1179200
148	2021-02-23	398.1199951171875	402.79998779296875	390.239990234375	399.0899963378906	397.5466613769531	2483100
149	2021-02-24	388.2900085449219	415.42999267578125	382.79998779296875	413.17999267578125	411.5821533203125	3307900
150	2021-02-25	407.5899963378906	408.95001220703125	386.6499938964844	387.9800109863281	386.4796142578125	2148100
151	2021-02-26	390.4599914550781	396.6099853515625	385.0	390.1400146484375	388.63128662109375	1765300
152	2021-03-01	396.3299865722656	407.8599853515625	394.2200012207031	406.4100036621094	404.8383483886719	1545000
153	2021-03-02	406.489990234375	406.5199890136719	398.6700134277344	401.75	400.19635009765625	1198400
154	2021-03-03	399.0799865722656	401.010009765625	388.4599914550781	388.7099914550781	387.206787109375	1369900
155	2021-03-04	388.4200134277344	392.0799865722656	373.57000732421875	376.3299865722656	374.8746643066406	1930000
156	2021-03-05	381.92999267578125	384.0	367.7799987792969	382.2099914550781	380.7319030761719	1588200
157	2021-03-08	381.5400085449219	388.1099853515625	369.79998779296875	370.4200134277344	368.987548828125	1652900
158	2021-03-09	380.8800048828125	388.69000244140625	379.7799987792969	384.5799865722656	383.0927429199219	1770700
159	2021-03-10	394.57000732421875	394.57000732421875	382.25	382.82000732421875	381.3395690917969	1388800
160	2021-03-11	390.4800109863281	401.0299987792969	390.32000732421875	399.1700134277344	397.6263427734375	1445300
161	2021-03-12	394.2099914550781	396.6300048828125	387.3800048828125	395.95001220703125	394.4188232421875	1305100
162	2021-03-15	393.3699951171875	398.0	390.3800048828125	396.8399963378906	395.30535888671875	1407900
163	2021-03-16	400.510009765625	401.8900146484375	392.489990234375	395.4200134277344	393.8908386230469	1077300
164	2021-03-17	392.8500061035156	395.8299865722656	385.75	391.7200012207031	390.20513916015625	1765800
165	2021-03-18	384.07000732421875	385.6300048828125	373.4599914550781	373.9700012207031	372.5238037109375	1868400
166	2021-03-19	374.25	385.30999755859375	373.2900085449219	381.2799987792969	379.8055114746094	4423200
167	2021-03-22	381.80999755859375	386.05999755859375	380.07000732421875	383.0199890136719	381.5387878417969	1468800
168	2021-03-23	386.0299987792969	387.79998779296875	381.5299987792969	383.20001220703125	381.7181091308594	1154500
169	2021-03-24	384.32000732421875	386.19000244140625	376.7300109863281	377.2900085449219	375.8309631347656	1138300
170	2021-03-25	374.54998779296875	375.8699951171875	365.1499938964844	372.3900146484375	370.9499206542969	1510700
171	2021-03-26	369.1600036621094	377.04998779296875	367.94000244140625	376.5799865722656	375.1236877441406	2107200
172	2021-03-29	377.6400146484375	379.69000244140625	369.3500061035156	374.6199951171875	373.1712646484375	1631200
173	2021-03-30	371.0799865722656	376.1199951171875	368.739990234375	373.6600036621094	372.2149658203125	998000
174	2021-03-31	378.07000732421875	386.0	376.4599914550781	383.05999755859375	381.57861328125	1512700
175	2021-04-01	388.9200134277344	397.4100036621094	388.489990234375	395.2300109863281	393.70159912109375	1445100
176	2021-04-05	397.57000732421875	402.8900146484375	396.3800048828125	402.1400146484375	400.5848693847656	1473600
177	2021-04-06	399.5899963378906	405.0	396.8500061035156	401.20001220703125	399.64849853515625	813300
178	2021-04-07	400.1600036621094	403.1199951171875	399.0199890136719	401.04998779296875	399.4990539550781	713700
179	2021-04-08	403.5400085449219	412.4800109863281	402.8999938964844	411.32000732421875	409.7293701171875	1397000
180	2021-04-09	412.4100036621094	418.3699951171875	409.2900085449219	417.6099853515625	416.5925598144531	1003500
181	2021-04-12	415.5299987792969	417.1300048828125	412.489990234375	415.92999267578125	414.9166564941406	1251600
182	2021-04-13	416.44000244140625	419.5299987792969	414.30999755859375	418.94000244140625	417.9193420410156	1550200
183	2021-04-14	422.7699890136719	422.7699890136719	410.44000244140625	411.2900085449219	410.2879943847656	1016600
184	2021-04-15	414.6600036621094	418.3500061035156	413.1700134277344	417.55999755859375	416.5426940917969	914800
185	2021-04-16	419.17999267578125	420.17999267578125	414.2699890136719	415.82000732421875	414.80694580078125	973100
186	2021-04-19	415.82000732421875	417.0	400.9700012207031	402.2900085449219	401.3099365234375	1130900
187	2021-04-20	401.05999755859375	406.92999267578125	399.239990234375	405.3699951171875	404.38238525390625	1095800
188	2021-04-21	405.8999938964844	409.7799987792969	401.989990234375	408.95001220703125	407.9537048339844	857400
189	2021-04-22	407.4200134277344	411.510009765625	404.2300109863281	406.7799987792969	405.7889709472656	761700
190	2021-04-23	409.19000244140625	416.20001220703125	408.42999267578125	414.9200134277344	413.9091491699219	981500
191	2021-04-26	414.44000244140625	418.67999267578125	410.8999938964844	418.2900085449219	417.27093505859375	716400
192	2021-04-27	420.0	420.8900146484375	414.0	416.1199951171875	415.106201171875	619400
193	2021-04-28	415.2699890136719	417.4599914550781	411.3999938964844	415.79998779296875	414.7869873046875	541700
194	2021-04-29	417.20001220703125	418.1000061035156	411.55999755859375	416.1499938964844	415.1361389160156	636700
195	2021-04-30	413.3500061035156	418.0799865722656	411.6199951171875	412.1600036621094	411.1558532714844	1409200
196	2021-05-03	414.7900085449219	415.6700134277344	409.0	411.3399963378906	410.33782958984375	771800
197	2021-05-04	409.1499938964844	409.1499938964844	395.8800048828125	397.6199951171875	396.6512756347656	1214200
198	2021-05-05	401.0799865722656	403.0799865722656	390.80999755859375	392.0400085449219	391.08489990234375	989800
199	2021-05-06	390.80999755859375	394.510009765625	386.1499938964844	394.07000732421875	393.10992431640625	975400
200	2021-05-07	399.8299865722656	406.07000732421875	396.42999267578125	401.0400085449219	400.0629577636719	965500
201	2021-05-10	400.2300109863281	401.510009765625	392.2900085449219	392.5400085449219	391.58367919921875	1005400
202	2021-05-11	390.3699951171875	400.2099914550781	385.6600036621094	394.989990234375	394.0276794433594	932600
203	2021-05-12	393.67999267578125	402.239990234375	391.0899963378906	399.8900146484375	398.915771484375	2256300
204	2021-05-13	401.6700134277344	405.989990234375	397.0	403.5199890136719	402.5368957519531	1402100
205	2021-05-14	406.8599853515625	418.54998779296875	403.5400085449219	417.260009765625	416.2434387207031	1191200
206	2021-05-17	415.0799865722656	419.5	409.4599914550781	419.4200134277344	418.398193359375	1286200
207	2021-05-18	421.0	424.6400146484375	417.07000732421875	417.42999267578125	416.41302490234375	1153700
208	2021-05-19	409.5199890136719	421.75	408.7200012207031	421.20001220703125	420.1738586425781	1321200
209	2021-05-20	423.3699951171875	436.989990234375	423.3699951171875	435.2699890136719	434.20953369140625	1242200
210	2021-05-21	438.45001220703125	441.3599853515625	431.760009765625	433.42999267578125	432.3740539550781	1172800
211	2021-05-24	439.20001220703125	442.7099914550781	438.07000732421875	440.4100036621094	439.3370361328125	1127300
212	2021-05-25	440.010009765625	442.0400085449219	436.8800048828125	438.989990234375	437.92047119140625	1469700
213	2021-05-26	440.9200134277344	445.6600036621094	437.5899963378906	442.80999755859375	441.731201171875	2008700
214	2021-05-27	436.2099914550781	437.7699890136719	427.4200134277344	432.1099853515625	431.0572509765625	2974200
215	2021-05-28	435.5	442.0	433.82000732421875	439.0899963378906	438.020263671875	1451300
216	2021-06-01	441.70001220703125	441.95001220703125	434.6499938964844	438.6600036621094	437.59130859375	948000
217	2021-06-02	438.05999755859375	447.0799865722656	436.010009765625	445.44000244140625	444.3547668457031	1321000
218	2021-06-03	439.5	451.92999267578125	438.0	450.55999755859375	449.4623107910156	1490100
219	2021-06-04	454.9800109863281	463.6199951171875	454.010009765625	461.92999267578125	460.8045959472656	1400700
220	2021-06-07	459.55999755859375	461.8299865722656	454.79998779296875	457.2099914550781	456.0960998535156	868100
221	2021-06-08	461.1600036621094	466.0	458.82000732421875	465.260009765625	464.1264953613281	1516200
222	2021-06-09	466.1199951171875	470.6099853515625	465.4200134277344	468.3299865722656	467.1889953613281	919500
223	2021-06-10	467.32000732421875	473.7099914550781	466.239990234375	471.3299865722656	470.18170166015625	1149800
224	2021-06-11	470.29998779296875	474.6199951171875	468.69000244140625	472.1600036621094	471.00970458984375	1471000
225	2021-06-14	472.3299865722656	476.989990234375	469.8699951171875	476.9700012207031	475.8079528808594	961500
226	2021-06-15	478.19000244140625	478.19000244140625	468.8500061035156	470.7099914550781	469.5632019042969	1359600
227	2021-06-16	469.20001220703125	473.7200012207031	464.7200012207031	469.3399963378906	468.196533203125	1230300
228	2021-06-17	468.8800048828125	476.489990234375	467.30999755859375	474.7300109863281	473.57342529296875	1442700
229	2021-06-18	477.0799865722656	478.489990234375	472.3399963378906	473.3999938964844	472.2466735839844	1571100
230	2021-06-21	477.17999267578125	481.1199951171875	472.0	477.8999938964844	476.7356872558594	1073600
231	2021-06-22	477.30999755859375	479.739990234375	475.1199951171875	477.55999755859375	476.3965148925781	1480600
232	2021-06-23	477.55999755859375	482.20001220703125	477.55999755859375	478.5899963378906	477.4240417480469	1218800
233	2021-06-24	482.0	486.25	480.29998779296875	482.6199951171875	481.4442138671875	1088500
234	2021-06-25	480.989990234375	490.19000244140625	477.0	486.0899963378906	484.9057312011719	1494500
235	2021-06-28	486.8599853515625	491.3900146484375	485.6400146484375	486.989990234375	485.80352783203125	934500
236	2021-06-29	485.6199951171875	491.6600036621094	484.4599914550781	491.3999938964844	490.20281982421875	718400
237	2021-06-30	490.6300048828125	492.6000061035156	487.4700012207031	490.1700134277344	488.975830078125	955100
238	2021-07-01	493.67999267578125	493.67999267578125	487.2300109863281	491.04998779296875	489.8536376953125	905600
239	2021-07-02	494.8599853515625	500.8299865722656	494.5899963378906	497.6400146484375	496.4276428222656	1072500
240	2021-07-06	501.8599853515625	502.69000244140625	498.2300109863281	500.9700012207031	499.74951171875	1181000
241	2021-07-07	505.5299987792969	508.6300048828125	503.1199951171875	506.0899963378906	504.85699462890625	929000
242	2021-07-08	501.25	506.8900146484375	497.0799865722656	506.0899963378906	504.85699462890625	989500
243	2021-07-09	502.94000244140625	505.5899963378906	495.739990234375	503.92999267578125	503.28900146484375	1269400
244	2021-07-12	506.75	507.70001220703125	503.0	505.1000061035156	504.4575500488281	922300
245	2021-07-13	504.8999938964844	509.9700012207031	503.6300048828125	506.69000244140625	506.0455017089844	1002900
246	2021-07-14	509.4599914550781	511.69000244140625	504.5899963378906	505.55999755859375	504.91693115234375	1453600
247	2021-07-15	505.9700012207031	506.3800048828125	500.3800048828125	503.1700134277344	502.5299987792969	1101400
248	2021-07-16	504.6400146484375	505.0	500.8500061035156	501.510009765625	500.8721008300781	727800
249	2021-07-19	498.8399963378906	502.4800109863281	496.0	498.7799987792969	498.14556884765625	1320300
250	2021-07-20	500.05999755859375	512.6699829101562	499.010009765625	508.55999755859375	507.9131164550781	1273300
251	2021-07-21	506.7099914550781	514.5900268554688	503.0799865722656	514.4500122070312	513.795654296875	1118900
252	2021-07-22	516.1099853515625	522.0900268554688	514.0999755859375	521.3099975585938	520.6469116210938	917700
253	2021-07-23	524.9199829101562	532.3300170898438	522.02001953125	528.4299926757812	527.7578735351562	974500
254	2021-07-26	528.1500244140625	530.22998046875	523.1300048828125	529.3099975585938	528.63671875	720500
255	2021-07-27	528.02001953125	530.52001953125	516.4400024414062	522.9099731445312	522.244873046875	983100
256	2021-07-28	524.5900268554688	527.22998046875	520.9299926757812	523.0999755859375	522.4346313476562	694700
257	2021-07-29	521.2100219726562	529.4400024414062	521.2100219726562	525.510009765625	524.841552734375	627400
258	2021-07-30	525.2000122070312	530.8599853515625	525.02001953125	529.969970703125	529.2958984375	905300
259	2021-08-02	532.1099853515625	534.77001953125	525.3699951171875	527.510009765625	526.8390502929688	857400
260	2021-08-03	528.8900146484375	532.1099853515625	524.260009765625	530.1799926757812	529.505615234375	870800
261	2021-08-04	530.8300170898438	537.1699829101562	528.4400024414062	536.0599975585938	535.378173828125	709100
262	2021-08-05	536.739990234375	540.6300048828125	534.5399780273438	538.010009765625	537.32568359375	897000
263	2021-08-06	534.8099975585938	537.8800048828125	530.010009765625	534.2899780273438	533.6103515625	1040200
264	2021-08-09	534.1699829101562	537.239990234375	531.8699951171875	535.22998046875	534.5491943359375	733100
265	2021-08-10	538.22998046875	539.989990234375	528.7100219726562	530.1300048828125	529.4556884765625	855800
266	2021-08-11	529.3900146484375	533.0399780273438	526.6199951171875	532.22998046875	531.552978515625	765000
267	2021-08-12	532.2899780273438	538.1400146484375	530.22998046875	536.9199829101562	536.237060546875	521200
268	2021-08-13	536.3599853515625	541.2100219726562	534.510009765625	540.739990234375	540.0521850585938	541200
269	2021-08-16	540.4500122070312	542.9600219726562	535.8699951171875	542.9400024414062	542.2493896484375	785300
270	2021-08-17	542.1099853515625	542.1099853515625	534.1400146484375	535.8599853515625	535.1784057617188	1079200
271	2021-08-18	535.0800170898438	539.5900268554688	532.1099853515625	532.97998046875	532.3020629882812	723900
272	2021-08-19	528.5900268554688	547.9000244140625	527.8300170898438	543.4400024414062	542.748779296875	1495300
273	2021-08-20	547.5800170898438	549.6799926757812	542.969970703125	545.2999877929688	544.6063842773438	1243200
274	2021-08-23	548.8499755859375	553.7999877929688	548.2000122070312	552.489990234375	551.7872314453125	1368500
275	2021-08-24	554.0	555.030029296875	548.8300170898438	554.02001953125	553.3153076171875	1661300
276	2021-08-25	577.3099975585938	582.9600219726562	551.010009765625	555.6099853515625	554.9032592773438	2237800
277	2021-08-26	547.6799926757812	556.6099853515625	546.1699829101562	552.6400146484375	551.9370727539062	1557000
278	2021-08-27	554.6300048828125	566.25	553.6699829101562	565.9400024414062	565.2201538085938	1413100
279	2021-08-30	567.1400146484375	568.3099975585938	563.5399780273438	565.5700073242188	564.8506469726562	893900
280	2021-08-31	567.1099853515625	567.1099853515625	563.25	566.1099853515625	565.389892578125	1231100
281	2021-09-01	567.2999877929688	567.780029296875	562.6699829101562	563.1300048828125	562.4136962890625	1259400
282	2021-09-02	563.7000122070312	565.2899780273438	555.6400146484375	559.7899780273438	559.0779418945312	1086000
283	2021-09-03	559.5	566.739990234375	558.0399780273438	563.25	562.5335693359375	762600
284	2021-09-07	563.75	563.75	555.510009765625	560.469970703125	559.757080078125	881900
285	2021-09-08	559.5	568.47998046875	558.1699829101562	567.5900268554688	566.8681030273438	918200
286	2021-09-09	568.530029296875	572.8599853515625	566.5900268554688	567.75	567.02783203125	775300
287	2021-09-10	571.4099731445312	573.0	567.0399780273438	567.3800048828125	566.6583251953125	1088400
288	2021-09-13	570.1900024414062	571.469970703125	551.260009765625	557.4199829101562	556.7109375	1192700
289	2021-09-14	565.9500122070312	571.2000122070312	563.02001953125	568.27001953125	567.5471801757812	1182800
290	2021-09-15	570.0	572.3699951171875	564.5999755859375	572.1099853515625	571.3822631835938	1025700
291	2021-09-16	570.9099731445312	574.719970703125	567.9400024414062	572.8800048828125	572.1513061523438	999900
292	2021-09-17	572.8400268554688	572.8400268554688	560.6699829101562	561.8499755859375	561.1353149414062	1860900
293	2021-09-20	553.010009765625	560.2100219726562	547.510009765625	554.4000244140625	553.69482421875	1300000
294	2021-09-21	559.739990234375	559.8699951171875	553.510009765625	555.25	554.5437622070312	758100
295	2021-09-22	560.5999755859375	565.0	553.6400146484375	562.7999877929688	562.0841064453125	911100
296	2021-09-23	566.1799926757812	578.3099975585938	565.0800170898438	577.3699951171875	576.6356201171875	1235100
297	2021-09-24	573.3900146484375	579.1699829101562	570.3400268554688	577.9199829101562	577.1848754882812	1168700
298	2021-09-27	572.8499755859375	573.8300170898438	561.2999877929688	567.010009765625	566.288818359375	1279100
299	2021-09-28	560.4400024414062	562.780029296875	544.47998046875	545.010009765625	544.3167724609375	1647600
300	2021-09-29	548.8800048828125	553.1500244140625	545.0399780273438	546.9299926757812	546.2343139648438	994800
301	2021-09-30	549.3900146484375	554.489990234375	539.2100219726562	539.510009765625	538.8237915039062	1540800
302	2021-10-01	541.239990234375	546.0499877929688	533.280029296875	543.969970703125	543.278076171875	1439900
303	2021-10-04	539.6900024414062	541.530029296875	519.0	525.3499755859375	524.6817626953125	1456000
304	2021-10-05	529.0599975585938	536.9299926757812	526.4000244140625	533.3499755859375	532.6715698242188	958300
305	2021-10-06	526.4199829101562	537.9299926757812	526.010009765625	534.6099853515625	533.9299926757812	977600
306	2021-10-07	538.1699829101562	544.75	537.0800170898438	537.72998046875	537.72998046875	955600
307	2021-10-08	539.0599975585938	541.3900146484375	529.4400024414062	531.1199951171875	531.1199951171875	937000
308	2021-10-11	528.75	533.4600219726562	525.0399780273438	525.4099731445312	525.4099731445312	1025300
309	2021-10-12	527.02001953125	533.4000244140625	524.1400146484375	527.0499877929688	527.0499877929688	873000
310	2021-10-13	534.25	539.6400146484375	532.25	534.9400024414062	534.9400024414062	866500
311	2021-10-14	543.3499755859375	549.9199829101562	542.0	543.780029296875	543.780029296875	1068300
312	2021-10-15	545.0	553.280029296875	543.27001953125	552.1599731445312	552.1599731445312	1602700
313	2021-10-18	552.760009765625	564.8099975585938	548.27001953125	564.5599975585938	564.5599975585938	1321800
314	2021-10-19	568.1500244140625	573.1300048828125	563.9600219726562	572.7999877929688	572.7999877929688	978000
315	2021-10-20	574.3400268554688	575.6799926757812	568.9099731445312	570.530029296875	570.530029296875	836200
316	2021-10-21	570.0	578.9299926757812	565.2999877929688	578.3499755859375	578.3499755859375	729600
317	2021-10-22	580.9000244140625	591.6300048828125	580.0	590.7999877929688	590.7999877929688	991800
318	2021-10-25	590.7999877929688	604.22998046875	589.75	602.5599975585938	602.5599975585938	1104600
319	2021-10-26	605.5800170898438	613.3599853515625	602.4600219726562	608.6099853515625	608.6099853515625	1418600
320	2021-10-27	609.219970703125	617.3200073242188	606.9000244140625	613.1300048828125	613.1300048828125	1457700
321	2021-10-28	613.1500244140625	620.4099731445312	605.8200073242188	615.4099731445312	615.4099731445312	1066600
322	2021-10-29	613.3599853515625	626.5999755859375	610.8800048828125	625.989990234375	625.989990234375	1038200
323	2021-11-01	628.530029296875	629.97998046875	607.3099975585938	608.8099975585938	608.8099975585938	1246300
324	2021-11-02	612.0900268554688	625.6599731445312	610.5	618.3900146484375	618.3900146484375	1024500
325	2021-11-03	619.9099731445312	625.6599731445312	609.260009765625	622.8699951171875	622.8699951171875	1093900
326	2021-11-04	621.280029296875	631.5599975585938	620.3099975585938	625.6799926757812	625.6799926757812	1267100
327	2021-11-05	628.1900024414062	629.3099975585938	612.7899780273438	614.989990234375	614.989990234375	1428200
328	2021-11-08	619.010009765625	619.489990234375	608.2100219726562	615.25	615.25	1222800
329	2021-11-09	615.9500122070312	618.1300048828125	611.219970703125	612.780029296875	612.780029296875	1205100
330	2021-11-10	611.3900146484375	617.989990234375	603.5599975585938	603.97998046875	603.97998046875	1197300
331	2021-11-11	607.25	610.5999755859375	605.9099731445312	606.8699951171875	606.8699951171875	684300
332	2021-11-12	610.9299926757812	628.3800048828125	610.9299926757812	626.989990234375	626.989990234375	1182600
333	2021-11-15	628.1900024414062	632.9500122070312	622.5499877929688	626.1400146484375	626.1400146484375	1402500
334	2021-11-16	626.1599731445312	646.47998046875	625.9500122070312	645.760009765625	645.760009765625	1331700
335	2021-11-17	643.5800170898438	644.5499877929688	629.8400268554688	635.0599975585938	635.0599975585938	1321900
336	2021-11-18	636.52001953125	636.719970703125	626.4299926757812	628.9400024414062	628.9400024414062	1319900
337	2021-11-19	715.8699951171875	716.8599853515625	681.4600219726562	692.3400268554688	692.3400268554688	3615700
338	2021-11-22	691.9600219726562	693.510009765625	660.8099975585938	661.6300048828125	661.6300048828125	2177000
339	2021-11-23	652.75	672.1400146484375	648.7999877929688	670.6300048828125	670.6300048828125	2112500
340	2021-11-24	661.5	684.6500244140625	659.6799926757812	684.0	684.0	1715100
341	2021-11-26	684.0	691.0499877929688	663.7100219726562	666.9099731445312	666.9099731445312	1279300
342	2021-11-29	674.3300170898438	697.27001953125	674.3300170898438	694.6599731445312	694.6599731445312	2009300
343	2021-11-30	668.9500122070312	681.5700073242188	652.0	652.2999877929688	652.2999877929688	4186000
344	2021-12-01	667.9000244140625	674.9500122070312	657.5999755859375	663.8900146484375	663.8900146484375	5184800
345	2021-12-02	660.2000122070312	677.8099975585938	660.2000122070312	672.1199951171875	672.1199951171875	1961900
346	2021-12-03	671.4299926757812	673.4500122070312	634.97998046875	647.9600219726562	647.9600219726562	2277100