Volt/voltron/data/ISRG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	221.7100067138672	225.6999969482422	219.66000366210938	225.11000061035156	225.11000061035156	2370900
3	2020-07-27	224.35667419433594	229.94332885742188	222.69332885742188	228.4499969482422	228.4499969482422	1674600
4	2020-07-28	226.6666717529297	228.3333282470703	224.75	226.56333923339844	226.56333923339844	1288500
5	2020-07-29	227.57333374023438	234.6666717529297	226.6699981689453	231.92999267578125	231.92999267578125	2403000
6	2020-07-30	229.65333557128906	230.76333618164062	226.70333862304688	229.1300048828125	229.1300048828125	1640400
7	2020-07-31	229.28334045410156	230.2133331298828	225.24000549316406	228.47999572753906	228.47999572753906	1641900
8	2020-08-03	228.5833282470703	231.0800018310547	228.4566650390625	229.64666748046875	229.64666748046875	1468500
9	2020-08-04	229.07666015625	229.80332946777344	227.1666717529297	227.8333282470703	227.8333282470703	1196400
10	2020-08-05	229.21665954589844	232.52333068847656	228.44000244140625	230.9633331298828	230.9633331298828	1413900
11	2020-08-06	230.06666564941406	230.8433380126953	225.3633270263672	230.4166717529297	230.4166717529297	1011000
12	2020-08-07	230.33999633789062	231.36666870117188	226.67333984375	228.61666870117188	228.61666870117188	1110300
13	2020-08-10	228.24667358398438	228.44667053222656	225.3300018310547	227.6666717529297	227.6666717529297	904800
14	2020-08-11	228.663330078125	228.663330078125	223.8733367919922	225.0	225.0	1005900
15	2020-08-12	225.413330078125	228.6666717529297	224.2566680908203	227.69667053222656	227.69667053222656	1437300
16	2020-08-13	227.57333374023438	231.3333282470703	226.69667053222656	230.18666076660156	230.18666076660156	823800
17	2020-08-14	230.84666442871094	230.84666442871094	227.11666870117188	228.17333984375	228.17333984375	887700
18	2020-08-17	228.33999633789062	231.68666076660156	228.1133270263672	231.3333282470703	231.3333282470703	1263900
19	2020-08-18	230.5433349609375	232.06666564941406	230.24667358398438	230.79666137695312	230.79666137695312	1216500
20	2020-08-19	231.6666717529297	233.0	229.8866729736328	230.47000122070312	230.47000122070312	1518300
21	2020-08-20	229.75	231.73666381835938	229.00332641601562	231.01666259765625	231.01666259765625	868800
22	2020-08-21	230.17999267578125	231.66000366210938	228.89332580566406	231.2933349609375	231.2933349609375	1589400
23	2020-08-24	233.0	233.98666381835938	229.76333618164062	231.913330078125	231.913330078125	1582200
24	2020-08-25	231.92666625976562	233.61666870117188	231.39332580566406	233.1666717529297	233.1666717529297	1490100
25	2020-08-26	233.3333282470703	233.82666015625	230.92999267578125	233.3300018310547	233.3300018310547	1537800
26	2020-08-27	233.61000061035156	239.3699951171875	230.7066650390625	236.4633331298828	236.4633331298828	2590800
27	2020-08-28	237.77999877929688	243.31666564941406	236.22999572753906	242.336669921875	242.336669921875	1940700
28	2020-08-31	241.05667114257812	244.81666564941406	240.3333282470703	243.6133270263672	243.6133270263672	1806300
29	2020-09-01	244.14999389648438	247.47999572753906	242.43666076660156	247.19000244140625	247.19000244140625	1563900
30	2020-09-02	247.336669921875	259.6099853515625	246.11000061035156	255.0366668701172	255.0366668701172	3234300
31	2020-09-03	250.95333862304688	252.32666015625	241.3766632080078	247.20333862304688	247.20333862304688	3249900
32	2020-09-04	247.70333862304688	249.9499969482422	239.25	245.0933380126953	245.0933380126953	2487600
33	2020-09-08	236.6666717529297	239.2899932861328	230.67666625976562	231.38999938964844	231.38999938964844	3123300
34	2020-09-09	234.45333862304688	242.23666381835938	234.05332946777344	239.82666015625	239.82666015625	1850400
35	2020-09-10	239.5	242.89666748046875	233.7566680908203	235.1999969482422	235.1999969482422	1563600
36	2020-09-11	237.94332885742188	238.50999450683594	232.663330078125	234.17999267578125	234.17999267578125	1300200
37	2020-09-14	237.47000122070312	240.7133331298828	237.04666137695312	238.77999877929688	238.77999877929688	1168800
38	2020-09-15	241.4166717529297	242.05332946777344	237.04666137695312	238.52333068847656	238.52333068847656	1135500
39	2020-09-16	240.10667419433594	241.17666625976562	229.8866729736328	230.4633331298828	230.4633331298828	2312400
40	2020-09-17	228.40333557128906	230.09666442871094	224.49667358398438	226.9566650390625	226.9566650390625	2458800
41	2020-09-18	226.3333282470703	228.38333129882812	216.47332763671875	218.52333068847656	218.52333068847656	4024500
42	2020-09-21	216.03334045410156	216.03334045410156	211.09666442871094	213.98333740234375	213.98333740234375	2352900
43	2020-09-22	216.15333557128906	222.47999572753906	213.8800048828125	222.0066680908203	222.0066680908203	3708600
44	2020-09-23	225.2100067138672	225.39999389648438	218.39332580566406	219.1366729736328	219.1366729736328	1876500
45	2020-09-24	217.3800048828125	221.22666931152344	215.84666442871094	219.17666625976562	219.17666625976562	1245000
46	2020-09-25	218.22000122070312	225.97332763671875	217.6666717529297	224.57666015625	224.57666015625	1566900
47	2020-09-28	228.3333282470703	231.85333251953125	226.67666625976562	231.05332946777344	231.05332946777344	1951200
48	2020-09-29	232.6666717529297	238.6300048828125	230.18333435058594	230.97666931152344	230.97666931152344	1625700
49	2020-09-30	232.38333129882812	239.29666137695312	230.18333435058594	236.51333618164062	236.51333618164062	1895100
50	2020-10-01	237.70333862304688	239.47666931152344	234.67333984375	236.83999633789062	236.83999633789062	1243800
51	2020-10-02	233.36000061035156	235.85667419433594	230.6999969482422	232.0933380126953	232.0933380126953	1602600
52	2020-10-05	233.03334045410156	236.18666076660156	232.27333068847656	235.89999389648438	235.89999389648438	1206300
53	2020-10-06	236.50999450683594	238.74000549316406	232.10000610351562	233.0066680908203	233.0066680908203	1236000
54	2020-10-07	236.14666748046875	240.663330078125	236.14666748046875	240.0933380126953	240.0933380126953	1180500
55	2020-10-08	241.6666717529297	242.8733367919922	240.0399932861328	241.0066680908203	241.0066680908203	1110900
56	2020-10-09	243.2933349609375	247.08999633789062	242.6666717529297	246.06333923339844	246.06333923339844	1239900
57	2020-10-12	249.5800018310547	253.00999450683594	247.7433319091797	251.88999938964844	251.88999938964844	2265300
58	2020-10-13	251.97332763671875	253.68333435058594	249.91000366210938	251.78334045410156	251.78334045410156	1633200
59	2020-10-14	253.10333251953125	255.39332580566406	248.72000122070312	250.36000061035156	250.36000061035156	1914300
60	2020-10-15	247.35667419433594	251.8000030517578	246.6666717529297	247.0	247.0	2765700
61	2020-10-16	241.6666717529297	253.6266632080078	238.75999450683594	250.89332580566406	250.89332580566406	3096600
62	2020-10-19	251.75	257.2066650390625	243.1233367919922	245.3733367919922	245.3733367919922	1732500
63	2020-10-20	245.3733367919922	248.51666259765625	243.3000030517578	244.3333282470703	244.3333282470703	1199400
64	2020-10-21	243.60000610351562	244.8866729736328	240.8633270263672	242.82666015625	242.82666015625	1838400
65	2020-10-22	243.2066650390625	246.1133270263672	241.29666137695312	244.31333923339844	244.31333923339844	935100
66	2020-10-23	246.11000061035156	246.6666717529297	242.5	245.16000366210938	245.16000366210938	845100
67	2020-10-26	242.36000061035156	243.2566680908203	233.55999755859375	237.2566680908203	237.2566680908203	1540800
68	2020-10-27	237.83999633789062	242.68333435058594	237.1233367919922	240.3000030517578	240.3000030517578	975000
69	2020-10-28	234.77333068847656	235.04666137695312	229.26333618164062	229.26666259765625	229.26666259765625	1692000
70	2020-10-29	230.0	231.49000549316406	227.7899932861328	228.75999450683594	228.75999450683594	2658000
71	2020-10-30	227.39999389648438	228.6666717529297	217.6666717529297	222.36000061035156	222.36000061035156	2989800
72	2020-11-02	226.8733367919922	227.6666717529297	223.09666442871094	225.32666015625	225.32666015625	1865400
73	2020-11-03	228.0	232.25999450683594	226.94000244140625	227.3333282470703	227.3333282470703	1879500
74	2020-11-04	236.22666931152344	239.32000732421875	233.57000732421875	236.5500030517578	236.5500030517578	2760900
75	2020-11-05	244.84666442871094	244.92999267578125	239.55667114257812	242.75999450683594	242.75999450683594	1605900
76	2020-11-06	243.1366729736328	245.8000030517578	240.0833282470703	244.6233367919922	244.6233367919922	1218000
77	2020-11-09	251.92666625976562	264.17999267578125	251.92666625976562	257.8166809082031	257.8166809082031	3383700
78	2020-11-10	257.0133361816406	257.2366638183594	247.3333282470703	249.8333282470703	249.8333282470703	1921800
79	2020-11-11	251.50999450683594	253.27667236328125	245.3733367919922	245.85000610351562	245.85000610351562	1555800
80	2020-11-12	248.05667114257812	250.5933380126953	245.6566619873047	246.92333984375	246.92333984375	1241400
81	2020-11-13	249.44332885742188	251.77333068847656	248.2433319091797	251.1266632080078	251.1266632080078	862200
82	2020-11-16	253.3333282470703	254.67999267578125	249.3733367919922	252.72999572753906	252.72999572753906	1561200
83	2020-11-17	249.32333374023438	250.75999450683594	246.88333129882812	249.71665954589844	249.71665954589844	1152900
84	2020-11-18	249.0800018310547	249.2433319091797	244.3333282470703	244.4600067138672	244.4600067138672	1302000
85	2020-11-19	243.586669921875	245.80999755859375	241.163330078125	244.64999389648438	244.64999389648438	1141500
86	2020-11-20	243.6699981689453	245.086669921875	242.2100067138672	243.5800018310547	243.5800018310547	1169100
87	2020-11-23	243.82666015625	244.68333435058594	237.69000244140625	239.68333435058594	239.68333435058594	1503000
88	2020-11-24	242.3000030517578	242.88333129882812	240.33999633789062	241.6133270263672	241.6133270263672	1761600
89	2020-11-25	243.10000610351562	244.24667358398438	241.6233367919922	242.1233367919922	242.1233367919922	1029000
90	2020-11-27	245.1233367919922	245.19000244140625	242.0	243.27333068847656	243.27333068847656	796200
91	2020-11-30	241.80332946777344	244.6300048828125	240.3333282470703	242.01666259765625	242.01666259765625	2353800
92	2020-12-01	244.43333435058594	245.5066680908203	240.61666870117188	244.5500030517578	244.5500030517578	1557000
93	2020-12-02	243.6699981689453	251.39999389648438	243.6699981689453	250.42666625976562	250.42666625976562	1761000
94	2020-12-03	250.663330078125	254.75	249.6233367919922	252.9066619873047	252.9066619873047	1634100
95	2020-12-04	251.1566619873047	260.6333312988281	251.1566619873047	260.11334228515625	260.11334228515625	1661700
96	2020-12-07	259.3333435058594	260.1766662597656	254.10667419433594	254.79666137695312	254.79666137695312	1732200
97	2020-12-08	254.2866668701172	255.86000061035156	251.6666717529297	255.11666870117188	255.11666870117188	1276200
98	2020-12-09	255.8699951171875	255.8699951171875	250.03334045410156	251.1699981689453	251.1699981689453	1587300
99	2020-12-10	251.86666870117188	255.60000610351562	249.36000061035156	252.69000244140625	252.69000244140625	1488000
100	2020-12-11	251.38333129882812	253.96665954589844	248.6266632080078	253.3333282470703	253.3333282470703	1637700
101	2020-12-14	254.6666717529297	260.2099914550781	254.01666259765625	254.92999267578125	254.92999267578125	1794300
102	2020-12-15	252.336669921875	257.1866760253906	251.6666717529297	256.163330078125	256.163330078125	1297800
103	2020-12-16	255.25	256.6533203125	254.02000427246094	255.35333251953125	255.35333251953125	1078800
104	2020-12-17	257.1266784667969	260.4166564941406	255.75	259.9266662597656	259.9266662597656	1306200
105	2020-12-18	262.2633361816406	263.6000061035156	258.3466796875	263.0299987792969	263.0299987792969	2622900
106	2020-12-21	259.336669921875	263.32666015625	256.05999755859375	263.0899963378906	263.0899963378906	1541700
107	2020-12-22	263.3699951171875	272.2799987792969	262.75665283203125	271.75	271.75	2246100
108	2020-12-23	272.336669921875	275.60333251953125	269.510009765625	269.8833312988281	269.8833312988281	1932900
109	2020-12-24	270.2366638183594	270.7799987792969	267.6700134277344	269.0	269.0	489900
110	2020-12-28	272.7366638183594	273.3299865722656	265.739990234375	268.38665771484375	268.38665771484375	1229700
111	2020-12-29	270.7900085449219	273.4333190917969	269.0466613769531	271.3566589355469	271.3566589355469	1120200
112	2020-12-30	273.3299865722656	274.04998779296875	270.67999267578125	271.76666259765625	271.76666259765625	775500
113	2020-12-31	271.8399963378906	273.6766662597656	270.10333251953125	272.70001220703125	272.70001220703125	1160700
114	2021-01-04	275.2799987792969	275.2799987792969	262.9599914550781	266.6666564941406	266.6666564941406	1781700
115	2021-01-05	264.6300048828125	270.46331787109375	263.1300048828125	268.3500061035156	268.3500061035156	1363800
116	2021-01-06	265.09332275390625	266.6666564941406	262.28668212890625	264.2633361816406	264.2633361816406	2071200
117	2021-01-07	266.2900085449219	270.13665771484375	263.3333435058594	269.4033203125	269.4033203125	1285500
118	2021-01-08	268.0733337402344	275.1300048828125	268.0199890136719	272.9166564941406	272.9166564941406	1428600
119	2021-01-11	272.80999755859375	272.80999755859375	267.9466552734375	271.2166748046875	271.2166748046875	1644600
120	2021-01-12	270.4466552734375	271.010009765625	262.76666259765625	262.80999755859375	262.80999755859375	1903800
121	2021-01-13	262.4566650390625	274.6666564941406	262.0	270.48333740234375	270.48333740234375	2550000
122	2021-01-14	271.42999267578125	271.92333984375	265.01666259765625	265.71331787109375	265.71331787109375	1460400
123	2021-01-15	266.6866760253906	267.35333251953125	259.0	259.47332763671875	259.47332763671875	2317800
124	2021-01-19	261.6966552734375	264.0	258.47332763671875	259.4700012207031	259.4700012207031	1920600
125	2021-01-20	261.8500061035156	267.22332763671875	260.5433349609375	266.19000244140625	266.19000244140625	1648200
126	2021-01-21	265.4433288574219	267.3333435058594	260.8666687011719	266.22332763671875	266.22332763671875	1975500
127	2021-01-22	261.0133361816406	263.0733337402344	247.8433380126953	248.02667236328125	248.02667236328125	5299200
128	2021-01-25	249.1366729736328	251.5500030517578	245.2133331298828	250.6699981689453	250.6699981689453	3307200
129	2021-01-26	251.4933319091797	257.5433349609375	251.0066680908203	256.54998779296875	256.54998779296875	3036900
130	2021-01-27	253.46665954589844	256.46331787109375	248.98666381835938	252.91000366210938	252.91000366210938	2317500
131	2021-01-28	255.68333435058594	259.413330078125	254.97666931152344	255.1199951171875	255.1199951171875	1720500
132	2021-01-29	251.45333862304688	253.72332763671875	247.1666717529297	249.2133331298828	249.2133331298828	1890300
133	2021-02-01	250.6666717529297	253.6233367919922	246.6666717529297	248.70333862304688	248.70333862304688	1884000
134	2021-02-02	251.22000122070312	256.163330078125	251.22000122070312	252.6133270263672	252.6133270263672	1654200
135	2021-02-03	251.663330078125	252.586669921875	248.20333862304688	248.46665954589844	248.46665954589844	1531800
136	2021-02-04	250.0	254.8800048828125	248.4199981689453	252.35000610351562	252.35000610351562	2277000
137	2021-02-05	254.86666870117188	255.44332885742188	253.5	254.0833282470703	254.0833282470703	1307100
138	2021-02-08	256.086669921875	258.3466796875	253.95333862304688	256.663330078125	256.663330078125	1287300
139	2021-02-09	257.663330078125	262.9700012207031	256.9266662597656	259.7833251953125	259.7833251953125	1516500
140	2021-02-10	262.3333435058594	264.836669921875	259.6400146484375	262.6966552734375	262.6966552734375	1681500
141	2021-02-11	264.6666564941406	266.79998779296875	262.739990234375	266.27667236328125	266.27667236328125	1283700
142	2021-02-12	266.4200134277344	269.47332763671875	264.5966796875	269.2699890136719	269.2699890136719	1291200
143	2021-02-16	270.0	270.92999267578125	262.96331787109375	263.98333740234375	263.98333740234375	2019600
144	2021-02-17	260.6666564941406	262.79998779296875	258.1400146484375	260.0199890136719	260.0199890136719	1118100
145	2021-02-18	258.19000244140625	258.8066711425781	252.59666442871094	255.8433380126953	255.8433380126953	1928100
146	2021-02-19	257.75	257.75	249.89332580566406	250.0500030517578	250.0500030517578	2238900
147	2021-02-22	250.59666442871094	250.92999267578125	245.6666717529297	247.13333129882812	247.13333129882812	1911000
148	2021-02-23	247.3333282470703	249.5433349609375	244.03334045410156	248.23666381835938	248.23666381835938	2106000
149	2021-02-24	247.91000366210938	253.22332763671875	246.09666442871094	252.90333557128906	252.90333557128906	1320000
150	2021-02-25	251.6199951171875	252.9633331298828	243.96665954589844	247.26333618164062	247.26333618164062	1335600
151	2021-02-26	247.96665954589844	249.23333740234375	242.10333251953125	245.60000610351562	245.60000610351562	2007000
152	2021-03-01	249.67999267578125	253.58999633789062	248.55667114257812	253.07000732421875	253.07000732421875	1677600
153	2021-03-02	253.3333282470703	253.3333282470703	248.92666625976562	250.0	250.0	1173000
154	2021-03-03	248.68666076660156	248.68666076660156	240.4933319091797	242.38333129882812	242.38333129882812	1521300
155	2021-03-04	241.6666717529297	242.413330078125	233.00999450683594	236.38999938964844	236.38999938964844	2427600
156	2021-03-05	237.4166717529297	239.47999572753906	229.0800018310547	237.7899932861328	237.7899932861328	2277300
157	2021-03-08	235.11666870117188	236.85667419433594	227.46665954589844	228.3000030517578	228.3000030517578	1917600
158	2021-03-09	232.51333618164062	236.75	230.00332641601562	234.26666259765625	234.26666259765625	2090400
159	2021-03-10	240.32666015625	242.5366668701172	237.61000061035156	239.93666076660156	239.93666076660156	2198100
160	2021-03-11	243.45333862304688	246.32666015625	241.45333862304688	244.0	244.0	1492800
161	2021-03-12	240.3733367919922	245.47000122070312	240.0	244.663330078125	244.663330078125	1467300
162	2021-03-15	242.44000244140625	245.85000610351562	241.68333435058594	245.02000427246094	245.02000427246094	1202700
163	2021-03-16	246.80332946777344	247.1666717529297	240.50332641601562	242.2100067138672	242.2100067138672	1277400
164	2021-03-17	241.44332885742188	242.99000549316406	237.60000610351562	241.54666137695312	241.54666137695312	1056600
165	2021-03-18	238.57333374023438	239.85667419433594	231.68666076660156	233.10667419433594	233.10667419433594	1940400
166	2021-03-19	233.8333282470703	238.24000549316406	231.79666137695312	235.8300018310547	235.8300018310547	2377800
167	2021-03-22	235.9066619873047	240.3866729736328	234.3800048828125	238.2433319091797	238.2433319091797	1309800
168	2021-03-23	238.836669921875	240.32666015625	235.88333129882812	236.94000244140625	236.94000244140625	1005000
169	2021-03-24	237.3333282470703	240.1133270263672	235.163330078125	237.02333068847656	237.02333068847656	1452000
170	2021-03-25	236.88333129882812	238.13999938964844	231.2066650390625	234.8333282470703	234.8333282470703	1380000
171	2021-03-26	235.69332885742188	243.94667053222656	234.9166717529297	243.5833282470703	243.5833282470703	1707600
172	2021-03-29	243.14999389648438	244.7133331298828	239.11000061035156	241.31666564941406	241.31666564941406	1350900
173	2021-03-30	239.70333862304688	242.99667358398438	238.17333984375	242.163330078125	242.163330078125	1442400
174	2021-03-31	242.85333251953125	247.97666931152344	242.4199981689453	246.31333923339844	246.31333923339844	1695300
175	2021-04-01	249.99667358398438	252.69000244140625	248.6266632080078	249.1999969482422	249.1999969482422	1357800
176	2021-04-05	250.07000732421875	256.8766784667969	250.07000732421875	255.30999755859375	255.30999755859375	1697700
177	2021-04-06	255.7100067138672	258.75665283203125	253.60000610351562	255.61666870117188	255.61666870117188	1155900
178	2021-04-07	255.79666137695312	257.00665283203125	253.19000244140625	253.67333984375	253.67333984375	1101000
179	2021-04-08	255.31666564941406	258.0333251953125	255.31666564941406	256.7833251953125	256.7833251953125	906000
180	2021-04-09	257.8599853515625	262.1066589355469	256.1600036621094	261.49334716796875	261.49334716796875	1065900
181	2021-04-12	259.3766784667969	261.88665771484375	259.1066589355469	259.7533264160156	259.7533264160156	1008600
182	2021-04-13	259.6499938964844	265.6099853515625	259.6499938964844	264.8233337402344	264.8233337402344	1286100
183	2021-04-14	264.0	266.75	261.6000061035156	261.9433288574219	261.9433288574219	1113000
184	2021-04-15	264.2200012207031	269.3333435058594	263.1000061035156	268.239990234375	268.239990234375	1236900
185	2021-04-16	269.2166748046875	271.1333312988281	267.2833251953125	270.8566589355469	270.8566589355469	1618200
186	2021-04-19	269.5899963378906	271.8933410644531	267.50665283203125	270.39666748046875	270.39666748046875	1557900
187	2021-04-20	268.88665771484375	274.84332275390625	268.8833312988281	270.3699951171875	270.3699951171875	2079600
188	2021-04-21	280.3066711425781	297.92999267578125	273.3333435058594	297.1266784667969	297.1266784667969	6293700
189	2021-04-22	294.96331787109375	295.96331787109375	286.1866760253906	286.5533447265625	286.5533447265625	3642900
190	2021-04-23	283.7300109863281	294.3066711425781	280.90667724609375	291.84332275390625	291.84332275390625	2500500
191	2021-04-26	288.8133239746094	290.69000244140625	286.72332763671875	288.64666748046875	288.64666748046875	1753500
192	2021-04-27	289.0	289.0	286.1666564941406	287.1266784667969	287.1266784667969	1531200
193	2021-04-28	287.5233459472656	291.9433288574219	286.99334716796875	289.5966796875	289.5966796875	1712100
194	2021-04-29	291.23333740234375	291.23333740234375	285.94000244140625	287.739990234375	287.739990234375	1154400
195	2021-04-30	285.65667724609375	288.63665771484375	285.0899963378906	288.3333435058594	288.3333435058594	1432800
196	2021-05-03	291.15667724609375	291.663330078125	286.71331787109375	289.1833190917969	289.1833190917969	1133400
197	2021-05-04	287.239990234375	287.3599853515625	278.03668212890625	282.9966735839844	282.9966735839844	1971000
198	2021-05-05	284.7099914550781	286.99334716796875	278.84332275390625	279.4666748046875	279.4666748046875	1468500
199	2021-05-06	278.086669921875	280.89666748046875	275.2200012207031	280.82000732421875	280.82000732421875	1263900
200	2021-05-07	281.76666259765625	287.760009765625	281.76666259765625	285.6966552734375	285.6966552734375	1471800
201	2021-05-10	286.34332275390625	287.3333435058594	277.6866760253906	278.2633361816406	278.2633361816406	1508400
202	2021-05-11	274.38665771484375	280.2733459472656	273.663330078125	278.9166564941406	278.9166564941406	1454100
203	2021-05-12	274.6833190917969	275.1600036621094	268.0899963378906	270.5966796875	270.5966796875	1708200
204	2021-05-13	271.07000732421875	275.69000244140625	271.07000732421875	273.5299987792969	273.5299987792969	1186500
205	2021-05-14	274.3233337402344	279.8133239746094	273.836669921875	277.7933349609375	277.7933349609375	1086900
206	2021-05-17	276.260009765625	276.260009765625	270.5333251953125	272.336669921875	272.336669921875	2046300
207	2021-05-18	273.88665771484375	274.6666564941406	271.19000244140625	271.5400085449219	271.5400085449219	1588200
208	2021-05-19	267.2466735839844	272.34332275390625	265.9033203125	272.32000732421875	272.32000732421875	1473600
209	2021-05-20	273.8933410644531	278.9700012207031	273.2466735839844	277.5533447265625	277.5533447265625	3236100
210	2021-05-21	280.0	281.0033264160156	274.6933288574219	274.9966735839844	274.9966735839844	1521000
211	2021-05-24	277.6833190917969	280.1199951171875	277.4200134277344	278.3066711425781	278.3066711425781	2175900
212	2021-05-25	280.0966796875	282.2533264160156	279.4599914550781	282.0033264160156	282.0033264160156	2028900
213	2021-05-26	282.3699951171875	283.2300109863281	278.3999938964844	279.7933349609375	279.7933349609375	1485300
214	2021-05-27	279.5666809082031	282.17999267578125	276.3999938964844	278.1199951171875	278.1199951171875	3920400
215	2021-05-28	279.663330078125	284.7733459472656	279.663330078125	280.7266540527344	280.7266540527344	1575900
216	2021-06-01	284.25665283203125	284.25665283203125	276.25	278.67999267578125	278.67999267578125	1493700
217	2021-06-02	278.739990234375	279.29998779296875	272.9766540527344	273.8466796875	273.8466796875	1195800
218	2021-06-03	270.96331787109375	274.9466552734375	270.3699951171875	272.2166748046875	272.2166748046875	1260900
219	2021-06-04	273.85333251953125	278.5966796875	273.7099914550781	277.1499938964844	277.1499938964844	1374600
220	2021-06-07	278.38665771484375	281.0633239746094	276.2699890136719	277.0400085449219	277.0400085449219	1089000
221	2021-06-08	278.45001220703125	280.3800048828125	275.39666748046875	277.8900146484375	277.8900146484375	1242900
222	2021-06-09	278.760009765625	281.3233337402344	278.25	280.0799865722656	280.0799865722656	1085100
223	2021-06-10	281.0233459472656	286.5433349609375	280.3800048828125	286.3800048828125	286.3800048828125	1189200
224	2021-06-11	286.6666564941406	288.1000061035156	285.1233215332031	288.0899963378906	288.0899963378906	1335600
225	2021-06-14	287.42999267578125	291.13665771484375	286.5466613769531	290.92999267578125	290.92999267578125	1263900
226	2021-06-15	291.6666564941406	291.7833251953125	289.88665771484375	290.78668212890625	290.78668212890625	1311300
227	2021-06-16	291.4533386230469	293.8733215332031	288.3333435058594	290.47332763671875	290.47332763671875	1344600
228	2021-06-17	289.7466735839844	297.0899963378906	288.7933349609375	295.0033264160156	295.0033264160156	1567200
229	2021-06-18	293.510009765625	295.3333435058594	291.8666687011719	292.9533386230469	292.9533386230469	2403600
230	2021-06-21	294.9533386230469	300.3166809082031	291.8599853515625	298.0	298.0	1424100
231	2021-06-22	298.42333984375	301.0	295.6933288574219	300.6533203125	300.6533203125	1349400
232	2021-06-23	300.0	303.78668212890625	299.7300109863281	301.8066711425781	301.8066711425781	1292400
233	2021-06-24	304.42999267578125	304.57000732421875	300.1199951171875	301.5233459472656	301.5233459472656	1023000
234	2021-06-25	301.6666564941406	304.0633239746094	301.2166748046875	302.7833251953125	302.7833251953125	1303200
235	2021-06-28	303.260009765625	304.8500061035156	301.5	304.13665771484375	304.13665771484375	1245600
236	2021-06-29	305.0	308.67999267578125	303.6600036621094	306.90667724609375	306.90667724609375	1241100
237	2021-06-30	306.6833190917969	308.3333435058594	304.00665283203125	306.5466613769531	306.5466613769531	1619400
238	2021-07-01	305.84332275390625	309.3333435058594	305.4966735839844	309.1533203125	309.1533203125	1093500
239	2021-07-02	310.2933349609375	313.15667724609375	309.7699890136719	312.7200012207031	312.7200012207031	1015500
240	2021-07-06	314.1833190917969	316.42999267578125	309.15667724609375	316.0133361816406	316.0133361816406	1726200
241	2021-07-07	318.0033264160156	320.2900085449219	316.2300109863281	318.2300109863281	318.2300109863281	1492800
242	2021-07-08	313.7466735839844	317.9366760253906	312.1066589355469	317.2900085449219	317.2900085449219	1365900
243	2021-07-09	317.2900085449219	318.39666748046875	312.7200012207031	316.9266662597656	316.9266662597656	1023900
244	2021-07-12	317.4466552734375	320.22332763671875	315.50665283203125	319.6833190917969	319.6833190917969	1031100
245	2021-07-13	320.7733459472656	321.6833190917969	318.2833251953125	318.75	318.75	856500
246	2021-07-14	321.5199890136719	321.6533203125	317.3933410644531	318.3599853515625	318.3599853515625	958200
247	2021-07-15	317.69000244140625	319.6433410644531	315.85333251953125	317.88665771484375	317.88665771484375	1383600
248	2021-07-16	318.5466613769531	319.63665771484375	316.4466552734375	316.7033386230469	316.7033386230469	1055400
249	2021-07-19	314.6666564941406	314.6666564941406	308.82666015625	310.7300109863281	310.7300109863281	2106000
250	2021-07-20	311.6499938964844	321.99334716796875	309.6433410644531	318.3500061035156	318.3500061035156	2732700
251	2021-07-21	328.3333435058594	329.0899963378906	308.8399963378906	314.9800109863281	314.9800109863281	2541000
252	2021-07-22	317.07000732421875	325.3066711425781	315.44000244140625	324.6300048828125	324.6300048828125	1954500
253	2021-07-23	323.8800048828125	326.1300048828125	320.8399963378906	325.4866638183594	325.4866638183594	1317600
254	2021-07-26	323.27667236328125	324.6700134277344	318.0833435058594	322.0333251953125	322.0333251953125	1604100
255	2021-07-27	322.5433349609375	325.0333251953125	320.0733337402344	325.02667236328125	325.02667236328125	1072200
256	2021-07-28	325.02667236328125	326.6666564941406	322.9800109863281	324.1666564941406	324.1666564941406	971400
257	2021-07-29	324.3333435058594	327.7099914550781	323.4700012207031	327.163330078125	327.163330078125	949200
258	2021-07-30	326.3699951171875	331.6966552734375	325.7066650390625	330.4866638183594	330.4866638183594	1239000
259	2021-08-02	331.9966735839844	332.8900146484375	328.6766662597656	330.8500061035156	330.8500061035156	934800
260	2021-08-03	331.6766662597656	333.6666564941406	329.67999267578125	333.2033386230469	333.2033386230469	976800
261	2021-08-04	333.3333435058594	334.0	329.913330078125	330.2933349609375	330.2933349609375	1285200
262	2021-08-05	337.3333435058594	341.3333435058594	332.8933410644531	339.70001220703125	339.70001220703125	1672200
263	2021-08-06	340.0	343.49334716796875	335.7466735839844	343.3399963378906	343.3399963378906	1488900
264	2021-08-09	344.36334228515625	345.3500061035156	341.9333190917969	344.0	344.0	1086000
265	2021-08-10	344.6300048828125	345.0333251953125	331.4700012207031	331.8733215332031	331.8733215332031	1800900
266	2021-08-11	333.1700134277344	335.67333984375	328.8900146484375	331.8833312988281	331.8833312988281	1326300
267	2021-08-12	332.9200134277344	337.03668212890625	332.1600036621094	333.3333435058594	333.3333435058594	1577100
268	2021-08-13	333.89666748046875	335.1666564941406	332.1333312988281	334.3466796875	334.3466796875	1465200
269	2021-08-16	334.7366638183594	339.6866760253906	333.163330078125	339.413330078125	339.413330078125	1147800
270	2021-08-17	338.6400146484375	346.6666564941406	337.2033386230469	345.0	345.0	1512300
271	2021-08-18	344.4766540527344	349.6666564941406	344.34332275390625	346.4599914550781	346.4599914550781	1252200
272	2021-08-19	345.94000244140625	352.9766540527344	344.2366638183594	351.8800048828125	351.8800048828125	1460100
273	2021-08-20	352.1199951171875	353.9433288574219	346.9700012207031	347.94000244140625	347.94000244140625	1841700
274	2021-08-23	350.5733337402344	353.2699890136719	344.77667236328125	348.67333984375	348.67333984375	1510800
275	2021-08-24	350.0	352.9700012207031	346.57666015625	348.89666748046875	348.89666748046875	1421700
276	2021-08-25	348.8999938964844	350.0	346.3500061035156	347.9866638183594	347.9866638183594	1324200
277	2021-08-26	349.3733215332031	350.0199890136719	345.29998779296875	347.4166564941406	347.4166564941406	1405200
278	2021-08-27	348.5133361816406	350.04998779296875	344.6700134277344	345.50665283203125	345.50665283203125	1374600
279	2021-08-30	347.0566711425781	353.3166809082031	347.0566711425781	352.9700012207031	352.9700012207031	889800
280	2021-08-31	353.0433349609375	353.92333984375	347.92333984375	351.1866760253906	351.1866760253906	1377000
281	2021-09-01	351.6666564941406	354.7900085449219	349.1766662597656	354.2366638183594	354.2366638183594	1046400
282	2021-09-02	355.6000061035156	359.02667236328125	355.163330078125	357.1766662597656	357.1766662597656	1211400
283	2021-09-03	357.10333251953125	358.7633361816406	352.6833190917969	357.25665283203125	357.25665283203125	1013100
284	2021-09-07	357.7533264160156	359.5199890136719	354.3333435058594	359.38665771484375	359.38665771484375	988800
285	2021-09-08	359.3333435058594	362.336669921875	357.4666748046875	360.85333251953125	360.85333251953125	1048200
286	2021-09-09	361.0533447265625	361.9533386230469	356.54998779296875	356.6700134277344	356.6700134277344	1164000
287	2021-09-10	359.54998779296875	360.6833190917969	337.6666564941406	341.15667724609375	341.15667724609375	3431100
288	2021-09-13	343.80999755859375	344.1933288574219	337.0	342.6066589355469	342.6066589355469	1906500
289	2021-09-14	344.5233459472656	348.9566650390625	342.6600036621094	346.336669921875	346.336669921875	1650300
290	2021-09-15	346.6666564941406	348.9866638183594	343.7066650390625	348.50665283203125	348.50665283203125	1608000
291	2021-09-16	348.52667236328125	349.1433410644531	342.9200134277344	344.6700134277344	344.6700134277344	1540200
292	2021-09-17	345.0966796875	346.82000732421875	342.6766662597656	345.75665283203125	345.75665283203125	1905900
293	2021-09-20	341.4666748046875	343.9566650390625	333.3500061035156	337.9966735839844	337.9966735839844	1987500
294	2021-09-21	340.28668212890625	343.2066650390625	337.6666564941406	338.0133361816406	338.0133361816406	1913700
295	2021-09-22	340.0	345.7733459472656	338.3333435058594	342.8233337402344	342.8233337402344	1578300
296	2021-09-23	343.75	350.6333312988281	343.510009765625	348.2799987792969	348.2799987792969	1916100
297	2021-09-24	346.8599853515625	348.65667724609375	343.489990234375	347.77667236328125	347.77667236328125	1484700
298	2021-09-27	346.6300048828125	346.663330078125	334.3333435058594	337.9166564941406	337.9166564941406	1908600
299	2021-09-28	335.1766662597656	335.57666015625	326.1766662597656	330.8299865722656	330.8299865722656	2054400
300	2021-09-29	331.9666748046875	334.67999267578125	329.6700134277344	330.7833251953125	330.7833251953125	1371300
301	2021-09-30	332.489990234375	336.76666259765625	331.1099853515625	331.3833312988281	331.3833312988281	1380000
302	2021-10-01	331.3333435058594	340.5199890136719	325.3333435058594	336.5	336.5	2250300
303	2021-10-04	333.35333251953125	333.7166748046875	321.0533447265625	323.5	323.5	2107800
304	2021-10-05	325.92999267578125	335.0799865722656	323.6000061035156	330.07000732421875	330.07000732421875	1478200
305	2021-10-06	329.5400085449219	335.3800048828125	327.5	334.94000244140625	334.94000244140625	1850900
306	2021-10-07	341.3599853515625	346.8399963378906	337.8500061035156	338.3399963378906	338.3399963378906	1906500
307	2021-10-08	339.69000244140625	342.1000061035156	328.010009765625	328.5400085449219	328.5400085449219	1367800
308	2021-10-11	326.5	329.2099914550781	323.8399963378906	324.17999267578125	324.17999267578125	979400
309	2021-10-12	328.0	329.1000061035156	321.8800048828125	324.45001220703125	324.45001220703125	1276900
310	2021-10-13	325.6700134277344	328.7200012207031	325.1400146484375	326.0	326.0	1866900
311	2021-10-14	328.3900146484375	332.7799987792969	328.32000732421875	330.95001220703125	330.95001220703125	1432300
312	2021-10-15	332.20001220703125	333.45001220703125	330.0	331.5	331.5	1387100
313	2021-10-18	330.3299865722656	332.3800048828125	323.0400085449219	332.29998779296875	332.29998779296875	1530600
314	2021-10-19	338.1099853515625	345.1600036621094	332.1700134277344	336.29998779296875	336.29998779296875	3642500
315	2021-10-20	338.0	341.8999938964844	327.3900146484375	339.79998779296875	339.79998779296875	2458200
316	2021-10-21	342.2200012207031	343.260009765625	337.44000244140625	339.6300048828125	339.6300048828125	1338100
317	2021-10-22	339.75	342.82000732421875	337.6400146484375	341.5199890136719	341.5199890136719	1319000
318	2021-10-25	340.19000244140625	347.0899963378906	336.760009765625	343.5899963378906	343.5899963378906	1938400
319	2021-10-26	346.7099914550781	351.19000244140625	343.5899963378906	348.70001220703125	348.70001220703125	1736800
320	2021-10-27	348.69000244140625	350.6300048828125	340.8500061035156	348.9800109863281	348.9800109863281	1684200
321	2021-10-28	349.239990234375	356.6300048828125	349.239990234375	355.6099853515625	355.6099853515625	1371700
322	2021-10-29	353.8500061035156	362.6700134277344	352.9200134277344	361.1300048828125	361.1300048828125	1558600
323	2021-11-01	361.69000244140625	365.5199890136719	354.5299987792969	355.0299987792969	355.0299987792969	1812400
324	2021-11-02	356.5799865722656	361.5	354.54998779296875	360.3699951171875	360.3699951171875	1046600
325	2021-11-03	360.2900085449219	362.9200134277344	353.9599914550781	361.489990234375	361.489990234375	1410000
326	2021-11-04	361.489990234375	364.3999938964844	359.010009765625	363.32000732421875	363.32000732421875	1067800
327	2021-11-05	363.4200134277344	369.69000244140625	359.489990234375	364.95001220703125	364.95001220703125	1575400
328	2021-11-08	366.0199890136719	368.1400146484375	361.9700012207031	365.4200134277344	365.4200134277344	908100
329	2021-11-09	365.0	366.7900085449219	362.57000732421875	364.1499938964844	364.1499938964844	1123500
330	2021-11-10	363.0	367.4800109863281	357.8900146484375	359.489990234375	359.489990234375	1082100
331	2021-11-11	360.0	360.260009765625	348.6499938964844	350.7900085449219	350.7900085449219	1376700
332	2021-11-12	353.67999267578125	356.6700134277344	350.4700012207031	354.92999267578125	354.92999267578125	928100
333	2021-11-15	355.510009765625	357.19000244140625	351.7300109863281	353.55999755859375	353.55999755859375	878300
334	2021-11-16	351.8599853515625	362.82000732421875	351.8599853515625	361.1199951171875	361.1199951171875	1182200
335	2021-11-17	361.1199951171875	364.2200012207031	358.0	361.4200134277344	361.4200134277344	1449200
336	2021-11-18	361.4599914550781	362.6600036621094	356.4200134277344	359.20001220703125	359.20001220703125	896600
337	2021-11-19	359.20001220703125	359.9599914550781	346.0	348.6499938964844	348.6499938964844	1677600
338	2021-11-22	348.0	349.0	340.42999267578125	340.7200012207031	340.7200012207031	2041300
339	2021-11-23	341.0	341.69000244140625	332.80999755859375	335.8999938964844	335.8999938964844	2070800
340	2021-11-24	335.45001220703125	340.5	331.7900085449219	339.4200134277344	339.4200134277344	993400
341	2021-11-26	330.6700134277344	334.95001220703125	328.0400085449219	329.2300109863281	329.2300109863281	1491800
342	2021-11-29	332.80999755859375	339.6700134277344	328.20001220703125	334.739990234375	334.739990234375	1763600
343	2021-11-30	335.2200012207031	336.2200012207031	321.5	324.3399963378906	324.3399963378906	2414400
344	2021-12-01	328.6099853515625	330.1300048828125	319.6499938964844	319.92999267578125	319.92999267578125	1672500
345	2021-12-02	319.92999267578125	329.5199890136719	318.44000244140625	327.32000732421875	327.32000732421875	1350000
346	2021-12-03	329.20001220703125	329.989990234375	313.69000244140625	321.6300048828125	321.6300048828125	2485100