Volt/voltron/data/LRCX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	344.2099914550781	348.0	336.2799987792969	345.7200012207031	341.1501159667969	2002800
3	2020-07-27	347.44000244140625	360.0799865722656	346.67999267578125	358.0799865722656	353.34674072265625	1752100
4	2020-07-28	354.6099853515625	358.92999267578125	348.6000061035156	348.92999267578125	344.3176574707031	1332400
5	2020-07-29	352.1000061035156	361.8399963378906	349.0	360.8299865722656	356.06036376953125	2167300
6	2020-07-30	367.7799987792969	381.4800109863281	367.0799865722656	378.5400085449219	373.53631591796875	2567800
7	2020-07-31	379.55999755859375	380.1600036621094	369.2900085449219	377.1600036621094	372.17449951171875	2039100
8	2020-08-03	380.79998779296875	387.70001220703125	379.17999267578125	381.4100036621094	376.36834716796875	1517800
9	2020-08-04	382.17999267578125	385.75	380.2200012207031	384.9599914550781	379.87139892578125	1148200
10	2020-08-05	384.5799865722656	387.0899963378906	382.2799987792969	383.4700012207031	378.401123046875	846000
11	2020-08-06	377.0	379.6000061035156	370.7900085449219	377.80999755859375	372.8159484863281	1699600
12	2020-08-07	378.3800048828125	381.69000244140625	366.45001220703125	372.44000244140625	367.5169372558594	1385400
13	2020-08-10	372.44000244140625	376.82000732421875	369.1499938964844	375.760009765625	370.7929992675781	929200
14	2020-08-11	378.8599853515625	380.8699951171875	367.3900146484375	369.010009765625	364.1322937011719	1110100
15	2020-08-12	372.17999267578125	383.2799987792969	369.92999267578125	381.5199890136719	376.47686767578125	1223000
16	2020-08-13	380.010009765625	382.45001220703125	374.3800048828125	377.0199890136719	372.0363464355469	1076400
17	2020-08-14	379.0	384.989990234375	373.0	373.6400146484375	368.7010803222656	1344600
18	2020-08-17	376.54998779296875	384.1700134277344	372.80999755859375	379.0799865722656	374.06915283203125	1418400
19	2020-08-18	381.95001220703125	382.70001220703125	372.92999267578125	374.57000732421875	369.6188049316406	1047300
20	2020-08-19	374.0299987792969	376.19000244140625	368.260009765625	372.19000244140625	367.2702331542969	1074600
21	2020-08-20	360.1000061035156	363.3999938964844	355.2699890136719	358.5	353.76116943359375	2214000
22	2020-08-21	355.9200134277344	356.7099914550781	350.3299865722656	353.44000244140625	348.76806640625	2555500
23	2020-08-24	359.3999938964844	360.6700134277344	347.32000732421875	351.0199890136719	346.38006591796875	1682300
24	2020-08-25	353.04998779296875	356.29998779296875	350.5	352.5	347.8404541015625	1310200
25	2020-08-26	352.54998779296875	354.0	348.07000732421875	351.79998779296875	347.14971923828125	1194700
26	2020-08-27	354.8599853515625	354.8599853515625	338.5899963378906	341.45001220703125	336.9365539550781	1902200
27	2020-08-28	342.6600036621094	351.989990234375	341.45001220703125	350.7799987792969	346.14324951171875	1596200
28	2020-08-31	348.54998779296875	349.1499938964844	336.239990234375	336.3399963378906	331.89410400390625	2533400
29	2020-09-01	339.54998779296875	346.5	337.57000732421875	340.55999755859375	336.0583190917969	2087300
30	2020-09-02	345.9800109863281	365.1400146484375	344.25	362.70001220703125	357.9056701660156	2763100
31	2020-09-03	357.29998779296875	357.29998779296875	339.3999938964844	341.5299987792969	337.0155029296875	2556600
32	2020-09-04	339.0	339.8999938964844	319.69000244140625	333.1199951171875	328.7166748046875	2470900
33	2020-09-08	310.9599914550781	316.4599914550781	302.19000244140625	302.7200012207031	298.7185363769531	3113800
34	2020-09-09	310.9599914550781	311.80999755859375	300.3299865722656	300.9100036621094	296.9324645996094	3086700
35	2020-09-10	303.760009765625	305.7099914550781	295.7799987792969	297.510009765625	293.577392578125	2085200
36	2020-09-11	300.5400085449219	303.3399963378906	292.2799987792969	293.989990234375	290.1038818359375	1727200
37	2020-09-14	301.7699890136719	308.6199951171875	299.6300048828125	305.4200134277344	301.3828430175781	1954700
38	2020-09-15	310.6099853515625	312.82000732421875	303.0	308.92999267578125	304.8464050292969	1714100
39	2020-09-16	311.6700134277344	314.3800048828125	305.8599853515625	306.6000061035156	302.5472106933594	1415700
40	2020-09-17	296.1700134277344	308.5899963378906	296.1700134277344	305.8900146484375	301.8466491699219	1913600
41	2020-09-18	308.260009765625	310.8299865722656	301.8900146484375	307.2099914550781	303.149169921875	2660300
42	2020-09-21	305.0799865722656	317.82000732421875	300.70001220703125	314.9599914550781	310.7967529296875	1880200
43	2020-09-22	318.3299865722656	319.7300109863281	310.19000244140625	318.69000244140625	314.4774169921875	1507200
44	2020-09-23	322.3800048828125	327.5899963378906	315.8599853515625	317.0199890136719	312.8294982910156	2228900
45	2020-09-24	314.0199890136719	334.17999267578125	314.0199890136719	327.1700134277344	322.8453369140625	2206800
46	2020-09-25	324.7200012207031	331.8900146484375	322.0	330.2699890136719	325.90435791015625	1551200
47	2020-09-28	331.4200134277344	337.8500061035156	328.70001220703125	336.6099853515625	332.1605224609375	1792800
48	2020-09-29	333.92999267578125	342.55999755859375	333.7900085449219	337.7099914550781	334.5379638671875	1799700
49	2020-09-30	335.239990234375	338.2300109863281	330.20001220703125	331.75	328.63397216796875	1989200
50	2020-10-01	339.1400146484375	339.25	333.1400146484375	339.1300048828125	335.9446716308594	1693500
51	2020-10-02	329.3599853515625	335.8599853515625	328.55999755859375	328.7099914550781	325.62249755859375	1196000
52	2020-10-05	333.0	343.04998779296875	332.6099853515625	342.2300109863281	339.01556396484375	1540300
53	2020-10-06	340.9599914550781	351.0799865722656	339.4100036621094	340.9800109863281	337.77728271484375	1425100
54	2020-10-07	347.3999938964844	351.5	343.510009765625	345.7699890136719	342.52227783203125	1108400
55	2020-10-08	348.3699951171875	355.6700134277344	347.0	355.42999267578125	352.091552734375	1193000
56	2020-10-09	360.8999938964844	364.6600036621094	359.1700134277344	362.7099914550781	359.30316162109375	1195700
57	2020-10-12	369.42999267578125	373.3900146484375	367.1300048828125	370.1099853515625	366.6336669921875	1454700
58	2020-10-13	372.0	378.5	367.3999938964844	374.19000244140625	370.6753234863281	1229200
59	2020-10-14	375.32000732421875	381.9599914550781	370.2099914550781	374.239990234375	370.724853515625	1414500
60	2020-10-15	362.7699890136719	376.29998779296875	358.9200134277344	375.489990234375	371.963134765625	1682900
61	2020-10-16	376.5	376.5	364.6499938964844	364.9599914550781	361.53204345703125	1591100
62	2020-10-19	367.5	369.6600036621094	362.010009765625	363.57000732421875	360.1551208496094	1359000
63	2020-10-20	366.0	368.510009765625	362.5	363.57000732421875	360.1551208496094	932600
64	2020-10-21	363.0799865722656	371.0	362.0199890136719	366.6199951171875	363.17645263671875	1681100
65	2020-10-22	360.3599853515625	363.3299865722656	353.0799865722656	358.010009765625	354.6473083496094	2233100
66	2020-10-23	360.0	362.5	350.32000732421875	353.9200134277344	350.59576416015625	1231700
67	2020-10-26	350.3599853515625	353.4700012207031	343.29998779296875	347.6300048828125	344.36480712890625	1236500
68	2020-10-27	348.5299987792969	349.6700134277344	342.5400085449219	343.8299865722656	340.6004943847656	1075700
69	2020-10-28	336.92999267578125	344.5400085449219	333.30999755859375	338.8999938964844	335.716796875	1639200
70	2020-10-29	339.0199890136719	358.19000244140625	338.79998779296875	353.260009765625	349.94195556640625	1607700
71	2020-10-30	348.04998779296875	352.7200012207031	338.2699890136719	342.0799865722656	338.866943359375	1749900
72	2020-11-02	348.1199951171875	354.4700012207031	345.17999267578125	350.95001220703125	347.65362548828125	1342800
73	2020-11-03	356.69000244140625	373.1700134277344	355.1199951171875	370.5299987792969	367.04974365234375	1716200
74	2020-11-04	373.8900146484375	383.20001220703125	367.2799987792969	380.3399963378906	376.767578125	1528000
75	2020-11-05	390.0	400.3399963378906	388.45001220703125	399.7099914550781	395.9556579589844	1812900
76	2020-11-06	399.8800048828125	412.010009765625	395.8500061035156	409.4200134277344	405.574462890625	1473800
77	2020-11-09	425.0	436.0	415.80999755859375	416.2799987792969	412.3699951171875	1935200
78	2020-11-10	409.0899963378906	415.739990234375	404.4599914550781	407.8699951171875	404.03900146484375	1485600
79	2020-11-11	411.9800109863281	428.6099853515625	410.0	424.0	420.0174865722656	1441600
80	2020-11-12	424.8500061035156	426.0	416.3500061035156	418.4599914550781	414.5295104980469	950200
81	2020-11-13	425.2300109863281	429.75	424.0899963378906	426.30999755859375	422.3058166503906	1136000
82	2020-11-16	430.79998779296875	439.6499938964844	427.07000732421875	439.2900085449219	435.16387939453125	1346500
83	2020-11-17	435.5	437.82000732421875	428.95001220703125	431.92999267578125	427.8730163574219	991900
84	2020-11-18	436.1099853515625	438.8399963378906	430.0	430.3299865722656	426.28802490234375	1304700
85	2020-11-19	428.9599914550781	438.8699951171875	425.0	437.67999267578125	433.5689697265625	1124800
86	2020-11-20	438.5	444.9599914550781	433.3800048828125	433.6400146484375	429.5669860839844	1445600
87	2020-11-23	436.5799865722656	449.8699951171875	435.04998779296875	448.739990234375	444.5251159667969	1088500
88	2020-11-24	450.0	451.1199951171875	440.75	446.44000244140625	442.2467041015625	1200900
89	2020-11-25	448.45001220703125	449.5299987792969	440.5	446.7799987792969	442.5835266113281	848900
90	2020-11-27	450.19000244140625	460.6199951171875	449.82000732421875	456.5400085449219	452.2518310546875	727900
91	2020-11-30	455.20001220703125	456.8900146484375	445.6000061035156	452.6600036621094	448.4082946777344	1434100
92	2020-12-01	460.05999755859375	469.489990234375	457.5899963378906	467.6499938964844	463.2574768066406	1401900
93	2020-12-02	466.260009765625	480.9800109863281	465.54998779296875	479.2200012207031	474.7188415527344	1811300
94	2020-12-03	480.1400146484375	491.75	479.2200012207031	484.07000732421875	479.5232849121094	1595500
95	2020-12-04	486.94000244140625	501.6000061035156	486.1600036621094	499.9800109863281	495.28387451171875	1755100
96	2020-12-07	499.42999267578125	509.45001220703125	495.3500061035156	508.67999267578125	503.902099609375	1565000
97	2020-12-08	505.6199951171875	516.6500244140625	505.3500061035156	511.6600036621094	508.15277099609375	1328700
98	2020-12-09	509.0400085449219	514.6799926757812	489.7200012207031	493.8299865722656	490.4449768066406	1999700
99	2020-12-10	489.95001220703125	496.20001220703125	484.79998779296875	490.1499938964844	486.79022216796875	1303100
100	2020-12-11	488.4700012207031	494.2799987792969	483.7300109863281	491.70001220703125	488.3296203613281	1495000
101	2020-12-14	495.69000244140625	500.9800109863281	490.17999267578125	491.8699951171875	488.4984436035156	1054500
102	2020-12-15	500.0	503.25	492.6700134277344	495.3299865722656	491.9346923828125	1185700
103	2020-12-16	496.010009765625	496.4800109863281	489.2799987792969	493.30999755859375	489.9285583496094	1514800
104	2020-12-17	489.6400146484375	491.8800048828125	482.8599853515625	486.239990234375	482.9070129394531	1433500
105	2020-12-18	484.239990234375	485.7099914550781	477.70001220703125	480.9700012207031	477.67315673828125	2587700
106	2020-12-21	469.1199951171875	484.7099914550781	468.739990234375	483.2300109863281	479.91766357421875	1703100
107	2020-12-22	479.42999267578125	481.739990234375	473.3999938964844	476.95001220703125	473.6806945800781	966300
108	2020-12-23	479.6199951171875	480.7900085449219	470.9100036621094	471.1300048828125	467.9006042480469	720600
109	2020-12-24	473.67999267578125	480.3399963378906	472.8999938964844	480.3399963378906	477.0474548339844	333000
110	2020-12-28	485.5799865722656	487.42999267578125	475.3599853515625	476.1000061035156	472.8365478515625	692800
111	2020-12-29	475.6600036621094	477.0199890136719	469.0	473.2200012207031	469.97625732421875	901700
112	2020-12-30	478.3699951171875	488.3399963378906	476.1199951171875	484.45001220703125	481.1292724609375	881900
113	2020-12-31	482.29998779296875	483.9800109863281	465.5	472.2699890136719	469.0327453613281	1663000
114	2021-01-04	478.1499938964844	491.9599914550781	473.32000732421875	478.0199890136719	474.74334716796875	1768600
115	2021-01-05	479.45001220703125	498.8299865722656	479.45001220703125	494.54998779296875	491.1600341796875	1609900
116	2021-01-06	490.5299987792969	505.7099914550781	489.0	496.489990234375	493.08673095703125	1334200
117	2021-01-07	507.3299865722656	517.719970703125	506.6499938964844	514.4600219726562	510.93359375	1298100
118	2021-01-08	514.0	522.25	498.07000732421875	501.6300048828125	498.1915283203125	1441900
119	2021-01-11	495.5199890136719	519.9099731445312	493.54998779296875	516.47998046875	512.939697265625	1189200
120	2021-01-12	520.22998046875	537.8599853515625	518.9299926757812	536.4400024414062	532.7628784179688	1879000
121	2021-01-13	534.239990234375	534.239990234375	523.1900024414062	526.5	522.8910522460938	1361300
122	2021-01-14	542.4000244140625	570.52001953125	542.3400268554688	557.7899780273438	553.966552734375	2003400
123	2021-01-15	552.97998046875	554.6900024414062	537.280029296875	547.530029296875	543.7769165039062	1526400
124	2021-01-19	559.8300170898438	582.47998046875	558.6900024414062	580.02001953125	576.044189453125	2035100
125	2021-01-20	583.6400146484375	585.4199829101562	559.5700073242188	563.0	559.1408081054688	1851000
126	2021-01-21	569.4000244140625	570.2999877929688	551.7000122070312	564.1900024414062	560.3226928710938	1240200
127	2021-01-22	562.77001953125	575.5800170898438	557.1199951171875	563.8499755859375	559.9849853515625	1199800
128	2021-01-25	571.3499755859375	575.6099853515625	552.6599731445312	567.760009765625	563.8682250976562	1675300
129	2021-01-26	570.27001953125	571.2899780273438	550.4000244140625	552.6599731445312	548.8717041015625	1431000
130	2021-01-27	538.5999755859375	544.969970703125	512.010009765625	515.0399780273438	511.5095520019531	2252500
131	2021-01-28	526.3699951171875	528.0	504.0	507.3500061035156	503.872314453125	2490100
132	2021-01-29	505.010009765625	505.9100036621094	481.04998779296875	483.95001220703125	480.6327209472656	2825000
133	2021-02-01	491.04998779296875	505.0	486.9200134277344	501.45001220703125	498.01275634765625	1693800
134	2021-02-02	512.5	517.4500122070312	505.0	516.0700073242188	512.5325317382812	1458700
135	2021-02-03	520.0999755859375	521.489990234375	501.4800109863281	504.3299865722656	500.8730163574219	1604900
136	2021-02-04	504.5	520.5	500.1400146484375	519.530029296875	515.9688110351562	1401200
137	2021-02-05	524.52001953125	525.0	509.17999267578125	509.760009765625	506.26580810546875	1236700
138	2021-02-08	515.0	533.3499755859375	514.1599731445312	532.780029296875	529.1279907226562	1465800
139	2021-02-09	535.6199951171875	541.0	526.8900146484375	528.0800170898438	524.460205078125	944100
140	2021-02-10	533.0	536.6699829101562	521.280029296875	532.5	528.8499145507812	868200
141	2021-02-11	540.0	576.5700073242188	539.1799926757812	572.2100219726562	568.2877807617188	2972700
142	2021-02-12	570.1799926757812	597.739990234375	565.0	586.1599731445312	582.1420288085938	2012100
143	2021-02-16	590.0	603.5999755859375	587.0	591.7899780273438	587.7335205078125	1452000
144	2021-02-17	583.6900024414062	589.4299926757812	571.0	585.9099731445312	581.8937377929688	1453000
145	2021-02-18	578.6400146484375	582.3400268554688	567.0900268554688	577.77001953125	573.8096313476562	1137100
146	2021-02-19	594.3800048828125	602.0	588.6900024414062	598.4099731445312	594.30810546875	1698600
147	2021-02-22	589.3900146484375	592.6300048828125	565.7000122070312	567.7999877929688	563.907958984375	1615500
148	2021-02-23	556.5499877929688	568.8099975585938	536.4099731445312	562.6500244140625	558.7932739257812	1716700
149	2021-02-24	556.1599731445312	597.8699951171875	554.0	596.9000244140625	592.8084716796875	1517000
150	2021-02-25	590.0	592.4600219726562	544.6300048828125	547.6500244140625	543.8961181640625	2675000
151	2021-02-26	556.9299926757812	574.6599731445312	545.1699829101562	567.1900024414062	563.3021850585938	1783600
152	2021-03-01	576.5599975585938	600.5	575.5999755859375	598.8099975585938	594.7053833007812	1765600
153	2021-03-02	594.010009765625	598.760009765625	572.4000244140625	573.3599853515625	569.4298095703125	1463600
154	2021-03-03	570.75	581.5800170898438	550.010009765625	551.22998046875	547.4514770507812	1631800
155	2021-03-04	548.5599975585938	559.97998046875	511.42999267578125	528.8099975585938	525.1852416992188	2542000
156	2021-03-05	542.6699829101562	550.1199951171875	516.27001953125	547.7000122070312	543.9457397460938	2216000
157	2021-03-08	542.8099975585938	554.52001953125	501.6700134277344	502.6099853515625	499.1647644042969	1913800
158	2021-03-09	525.9000244140625	546.7999877929688	523.5399780273438	543.510009765625	539.784423828125	1726600
159	2021-03-10	548.6599731445312	551.989990234375	515.739990234375	518.7000122070312	515.14453125	1972500
160	2021-03-11	533.8699951171875	542.4199829101562	529.0499877929688	535.3900146484375	531.7201538085938	1612700
161	2021-03-12	525.0	527.75	516.7999877929688	524.8200073242188	521.2225952148438	1433700
162	2021-03-15	521.5999755859375	537.3200073242188	520.25	536.75	533.07080078125	1067000
163	2021-03-16	542.510009765625	560.1699829101562	539.3499755859375	547.1799926757812	544.7486572265625	1526500
164	2021-03-17	538.8800048828125	558.1799926757812	530.0	553.010009765625	550.552734375	1358500
165	2021-03-18	542.1300048828125	555.8200073242188	533.3300170898438	539.1699829101562	536.7742309570312	2517700
166	2021-03-19	541.9400024414062	550.989990234375	532.5999755859375	542.3099975585938	539.9003295898438	2379200
167	2021-03-22	554.0	567.5900268554688	550.0399780273438	560.030029296875	557.5416259765625	1444200
168	2021-03-23	564.3200073242188	564.5900268554688	543.5399780273438	544.4099731445312	541.990966796875	1429500
169	2021-03-24	570.6699829101562	575.75	551.6300048828125	552.4500122070312	549.9952392578125	1969700
170	2021-03-25	544.8699951171875	551.6099853515625	525.02001953125	548.030029296875	545.5949096679688	1446300
171	2021-03-26	549.719970703125	584.77001953125	549.0499877929688	584.22998046875	581.634033203125	1871600
172	2021-03-29	582.3400268554688	582.52001953125	559.75	570.2899780273438	567.7559204101562	1759800
173	2021-03-30	565.0	576.8499755859375	562.1199951171875	572.5599975585938	570.015869140625	904900
174	2021-03-31	584.0	603.489990234375	583.5	595.239990234375	592.5950927734375	2369800
175	2021-04-01	611.22998046875	640.0	610.1199951171875	639.2999877929688	636.4592895507812	2463400
176	2021-04-05	649.7000122070312	666.0	639.5599975585938	660.7999877929688	657.86376953125	2345400
177	2021-04-06	660.0	666.6400146484375	644.0	652.47998046875	649.5807495117188	2323600
178	2021-04-07	652.47998046875	667.4199829101562	650.47998046875	658.780029296875	655.852783203125	1468900
179	2021-04-08	667.02001953125	669.0	654.010009765625	668.0	665.0317993164062	1204500
180	2021-04-09	665.1599731445312	668.9000244140625	656.719970703125	662.0	659.0584716796875	1273400
181	2021-04-12	658.6599731445312	659.5999755859375	645.0	650.27001953125	647.380615234375	1581100
182	2021-04-13	655.5599975585938	657.22998046875	637.7999877929688	644.989990234375	642.1240844726562	1350100
183	2021-04-14	640.9299926757812	651.9000244140625	634.0	640.4299926757812	637.5843505859375	894500
184	2021-04-15	648.02001953125	651.780029296875	637.8400268554688	649.5	646.614013671875	1090000
185	2021-04-16	650.8200073242188	652.2999877929688	640.8300170898438	643.7100219726562	640.8497314453125	1113600
186	2021-04-19	643.719970703125	648.3400268554688	609.2999877929688	621.72998046875	618.9674072265625	2421900
187	2021-04-20	616.739990234375	625.0900268554688	608.2000122070312	613.030029296875	610.3060913085938	1372400
188	2021-04-21	619.5800170898438	641.25	617.4400024414062	641.25	638.4006958007812	2074000
189	2021-04-22	643.9000244140625	649.9400024414062	611.0	614.5399780273438	611.8093872070312	2436700
190	2021-04-23	620.77001953125	630.0	613.5700073242188	627.489990234375	624.7017822265625	1488800
191	2021-04-26	626.9299926757812	643.3499755859375	623.72998046875	643.1699829101562	640.3121337890625	1298700
192	2021-04-27	647.3599853515625	649.0	639.7999877929688	644.8800048828125	642.0145263671875	991900
193	2021-04-28	644.0	644.0	633.530029296875	638.0499877929688	635.21484375	738000
194	2021-04-29	641.969970703125	643.0	629.52001953125	640.969970703125	638.1218872070312	893800
195	2021-04-30	630.4199829101562	637.489990234375	619.8200073242188	620.4500122070312	617.6930541992188	1366700
196	2021-05-03	629.27001953125	630.0	613.780029296875	617.239990234375	614.497314453125	1158200
197	2021-05-04	608.3800048828125	609.5499877929688	590.2000122070312	606.2899780273438	603.5960083007812	1587800
198	2021-05-05	617.3099975585938	620.989990234375	603.3599853515625	611.0	608.2850952148438	983500
199	2021-05-06	609.1599731445312	619.1500244140625	601.4099731445312	617.4400024414062	614.6964721679688	1191100
200	2021-05-07	625.989990234375	634.7999877929688	618.2000122070312	630.5399780273438	627.73828125	1033500
201	2021-05-10	621.4099731445312	624.0700073242188	586.1599731445312	586.4500122070312	583.8441772460938	1765900
202	2021-05-11	568.5599975585938	595.1500244140625	562.9299926757812	592.4299926757812	589.797607421875	1946900
203	2021-05-12	575.0	577.719970703125	555.7999877929688	557.6699829101562	555.1920166015625	2429300
204	2021-05-13	572.9600219726562	594.3900146484375	570.1799926757812	584.72998046875	582.1318359375	2940200
205	2021-05-14	596.0	609.4299926757812	578.0	602.989990234375	600.3106689453125	1548500
206	2021-05-17	590.3900146484375	592.719970703125	576.0	592.0700073242188	589.439208984375	1679100
207	2021-05-18	597.9199829101562	601.3300170898438	584.739990234375	584.8300170898438	582.2313842773438	1167900
208	2021-05-19	569.0999755859375	603.0900268554688	566.030029296875	602.2000122070312	599.5242309570312	1576900
209	2021-05-20	607.5999755859375	634.0	604.4000244140625	626.719970703125	623.9352416992188	1974100
210	2021-05-21	623.4500122070312	625.47998046875	610.2000122070312	614.0999755859375	611.3712768554688	1474700
211	2021-05-24	625.3499755859375	641.530029296875	622.02001953125	634.6400146484375	631.820068359375	1408800
212	2021-05-25	641.0	652.0700073242188	638.239990234375	640.3699951171875	637.5245971679688	1501700
213	2021-05-26	641.77001953125	646.5800170898438	632.3599853515625	638.0399780273438	635.2049560546875	1262100
214	2021-05-27	634.8699951171875	651.22998046875	634.8699951171875	645.7000122070312	642.8308715820312	2245200
215	2021-05-28	653.0	655.3200073242188	647.989990234375	649.8499755859375	646.9624633789062	841400
216	2021-06-01	656.0	673.7999877929688	647.5	649.0399780273438	646.156005859375	1276000
217	2021-06-02	647.6799926757812	655.8699951171875	642.5	648.989990234375	646.1062622070312	919500
218	2021-06-03	638.5499877929688	642.5999755859375	631.2000122070312	635.780029296875	632.9549560546875	1178600
219	2021-06-04	644.010009765625	656.22998046875	641.7999877929688	655.3099975585938	652.398193359375	1044300
220	2021-06-07	651.6199951171875	652.5	643.0	649.5800170898438	646.6937255859375	812700
221	2021-06-08	658.0	658.2899780273438	634.3400268554688	637.5499877929688	634.7171020507812	885600
222	2021-06-09	641.1300048828125	643.4199829101562	633.1099853515625	634.0900268554688	631.2725219726562	659400
223	2021-06-10	631.7999877929688	647.0	631.7999877929688	640.77001953125	637.9227905273438	844000
224	2021-06-11	641.6300048828125	642.9500122070312	634.8300170898438	642.1099853515625	639.2568359375	1024400
225	2021-06-14	641.719970703125	651.1400146484375	638.1900024414062	650.239990234375	647.3507080078125	1018800
226	2021-06-15	646.9199829101562	654.0	641.8099975585938	643.47998046875	641.904052734375	638000
227	2021-06-16	645.6799926757812	650.8900146484375	632.5499877929688	638.739990234375	637.1757202148438	1073800
228	2021-06-17	636.4500122070312	647.0	628.7000122070312	639.780029296875	638.2131958007812	854800
229	2021-06-18	630.0999755859375	631.5800170898438	608.8900146484375	612.6599731445312	611.1595458984375	2113900
230	2021-06-21	614.4500122070312	623.969970703125	608.5800170898438	618.6199951171875	617.10498046875	993000
231	2021-06-22	617.52001953125	626.1500244140625	609.25	621.7899780273438	620.2672119140625	719900
232	2021-06-23	625.0	633.2000122070312	623.3400268554688	624.219970703125	622.6912231445312	679600
233	2021-06-24	633.8099975585938	637.6099853515625	631.7999877929688	635.02001953125	633.46484375	768100
234	2021-06-25	635.0	636.3300170898438	625.719970703125	630.4400024414062	628.8960571289062	1249600
235	2021-06-28	636.77001953125	649.530029296875	636.6900024414062	646.9600219726562	645.3756103515625	963300
236	2021-06-29	646.9000244140625	654.6500244140625	644.010009765625	651.7899780273438	650.1937255859375	797600
237	2021-06-30	651.260009765625	651.8300170898438	643.4099731445312	650.7000122070312	649.1064453125	803300
238	2021-07-01	647.6699829101562	649.3800048828125	631.219970703125	633.0700073242188	631.5195922851562	1134300
239	2021-07-02	640.22998046875	641.25	627.0	631.4400024414062	629.8935546875	742600
240	2021-07-06	631.4400024414062	637.7100219726562	614.4500122070312	621.9000244140625	620.376953125	1024000
241	2021-07-07	629.0900268554688	629.4199829101562	609.77001953125	613.5900268554688	612.0873413085938	862200
242	2021-07-08	600.6400146484375	613.5	594.2100219726562	606.030029296875	604.5458374023438	1021800
243	2021-07-09	607.8099975585938	614.3300170898438	602.8800048828125	612.8499755859375	611.3490600585938	837200
244	2021-07-12	617.510009765625	629.27001953125	616.9600219726562	625.4199829101562	623.8883056640625	1731500
245	2021-07-13	622.739990234375	626.0	615.5499877929688	624.6699829101562	623.14013671875	1083400
246	2021-07-14	632.0999755859375	640.5	616.3499755859375	617.8800048828125	616.3668212890625	1150700
247	2021-07-15	614.780029296875	621.0	603.5800170898438	610.739990234375	609.2442626953125	1249700
248	2021-07-16	612.7999877929688	616.0	586.0	588.47998046875	587.0387573242188	1353800
249	2021-07-19	577.989990234375	591.9000244140625	575.3300170898438	591.52001953125	590.0713500976562	1456700
250	2021-07-20	595.9400024414062	611.780029296875	588.1900024414062	607.0900268554688	605.603271484375	1555800
251	2021-07-21	608.2100219726562	638.780029296875	608.2100219726562	637.25	635.6893310546875	1637400
252	2021-07-22	632.0700073242188	638.1900024414062	630.5399780273438	635.9299926757812	634.37255859375	1252000
253	2021-07-23	641.719970703125	644.6500244140625	633.510009765625	640.27001953125	638.7019653320312	1031700
254	2021-07-26	641.22998046875	647.9600219726562	635.25	640.3900146484375	638.8216552734375	878200
255	2021-07-27	635.010009765625	637.260009765625	607.5999755859375	622.5900268554688	621.0653076171875	1491200
256	2021-07-28	625.1199951171875	638.0	623.4299926757812	635.0	633.4448852539062	1216000
257	2021-07-29	610.5700073242188	622.469970703125	597.0599975585938	619.6300048828125	618.1124877929688	2913900
258	2021-07-30	611.0	637.5	610.6699829101562	637.4099731445312	635.8489379882812	1650500
259	2021-08-02	646.2000122070312	659.489990234375	641.0	641.7999877929688	640.2282104492188	1392300
260	2021-08-03	645.47998046875	649.3400268554688	636.469970703125	645.52001953125	643.9391479492188	684400
261	2021-08-04	648.8200073242188	654.6500244140625	641.5	649.780029296875	648.188720703125	1112000
262	2021-08-05	651.7899780273438	653.6099853515625	642.7100219726562	645.6599731445312	644.0787353515625	596100
263	2021-08-06	642.5999755859375	648.3499755859375	642.0	647.9600219726562	646.3731689453125	606500
264	2021-08-09	650.0	650.3300170898438	639.0	640.5	638.931396484375	783100
265	2021-08-10	640.7999877929688	641.219970703125	615.1099853515625	617.1699829101562	615.6585083007812	1624900
266	2021-08-11	619.989990234375	621.9099731445312	596.1599731445312	608.52001953125	607.0297241210938	1755700
267	2021-08-12	598.3499755859375	598.4500122070312	578.1500244140625	583.510009765625	582.0809936523438	2513600
268	2021-08-13	583.25	588.3400268554688	577.1699829101562	580.4099731445312	578.988525390625	1765400
269	2021-08-16	579.8699951171875	590.52001953125	577.489990234375	588.8699951171875	587.4278564453125	1269200
270	2021-08-17	581.9299926757812	587.469970703125	570.9099731445312	578.989990234375	577.572021484375	1270100
271	2021-08-18	578.0	585.5700073242188	569.1400146484375	569.510009765625	568.115234375	882700
272	2021-08-19	565.3599853515625	579.239990234375	561.6799926757812	577.1400146484375	575.7265625	1105700
273	2021-08-20	583.47998046875	585.5	559.8300170898438	565.969970703125	564.5838623046875	1692300
274	2021-08-23	572.6400146484375	586.4000244140625	572.4000244140625	584.2999877929688	582.8690185546875	1369700
275	2021-08-24	586.9199829101562	594.0	581.72998046875	585.5800170898438	584.1459350585938	951000
276	2021-08-25	587.1900024414062	594.7999877929688	586.469970703125	588.77001953125	587.328125	901000
277	2021-08-26	588.0	594.2899780273438	583.3699951171875	585.3499755859375	583.9164428710938	862400
278	2021-08-27	589.25	613.1900024414062	589.1599731445312	609.5900268554688	608.0971069335938	1498100
279	2021-08-30	614.7899780273438	617.7999877929688	602.4500122070312	607.989990234375	606.5009765625	976300
280	2021-08-31	608.8699951171875	608.8699951171875	597.0	604.8200073242188	603.3388061523438	1071500
281	2021-09-01	607.9400024414062	608.989990234375	599.1400146484375	599.780029296875	598.3111572265625	704600
282	2021-09-02	602.719970703125	607.8499755859375	599.1500244140625	602.0999755859375	600.6254272460938	857100
283	2021-09-03	602.02001953125	613.3400268554688	596.0	610.7100219726562	609.21435546875	1029400
284	2021-09-07	599.1500244140625	605.6400146484375	588.0	593.1900024414062	591.7372436523438	2331600
285	2021-09-08	591.4400024414062	591.5900268554688	576.3800048828125	583.5399780273438	582.11083984375	1721500
286	2021-09-09	581.0	596.9199829101562	579.0	593.6099853515625	592.1561889648438	1539100
287	2021-09-10	602.1300048828125	612.1199951171875	596.510009765625	598.1099853515625	596.6452026367188	1556800
288	2021-09-13	602.9099731445312	614.9400024414062	599.5599975585938	608.77001953125	607.2791137695312	1313200
289	2021-09-14	600.6099853515625	611.4000244140625	598.6300048828125	603.5	602.0220336914062	1181200
290	2021-09-15	600.9199829101562	611.8699951171875	597.0900268554688	611.5	610.00244140625	1142000
291	2021-09-16	603.8599853515625	617.1599731445312	599.7999877929688	615.8499755859375	614.3417358398438	1352400
292	2021-09-17	614.9500122070312	616.22998046875	603.6400146484375	608.97998046875	607.4885864257812	2014200
293	2021-09-20	594.9000244140625	595.0499877929688	581.0800170898438	589.9099731445312	588.4652709960938	1324100
294	2021-09-21	592.3699951171875	594.280029296875	578.2999877929688	586.219970703125	584.7843017578125	1604500
295	2021-09-22	594.0	603.72998046875	588.8900146484375	601.0999755859375	599.6278686523438	1035000
296	2021-09-23	600.5900268554688	617.9400024414062	596.72998046875	612.5599975585938	611.059814453125	1100400
297	2021-09-24	604.6400146484375	613.7999877929688	601.3099975585938	612.47998046875	610.97998046875	727300
298	2021-09-27	602.97998046875	621.989990234375	602.280029296875	616.6699829101562	616.6699829101562	1089200
299	2021-09-28	596.0599975585938	606.3599853515625	584.97998046875	585.969970703125	585.969970703125	2088500
300	2021-09-29	586.1099853515625	589.0	566.8499755859375	567.510009765625	567.510009765625	1657700
301	2021-09-30	573.2899780273438	577.530029296875	567.9299926757812	569.1500244140625	569.1500244140625	1093800
302	2021-10-01	571.1199951171875	573.6500244140625	560.5999755859375	569.72998046875	569.72998046875	1115700
303	2021-10-04	565.969970703125	566.5	548.3300170898438	550.1400146484375	550.1400146484375	1640700
304	2021-10-05	556.6799926757812	563.280029296875	550.6199951171875	555.9000244140625	555.9000244140625	1205600
305	2021-10-06	550.0	557.9000244140625	544.8300170898438	551.72998046875	551.72998046875	1590800
306	2021-10-07	564.030029296875	564.1400146484375	554.260009765625	555.8200073242188	555.8200073242188	1053500
307	2021-10-08	558.6199951171875	559.9500122070312	549.0800170898438	550.1599731445312	550.1599731445312	867100
308	2021-10-11	548.1300048828125	561.469970703125	548.010009765625	552.4400024414062	552.4400024414062	892300
309	2021-10-12	557.8499755859375	558.1799926757812	542.280029296875	546.780029296875	546.780029296875	1276600
310	2021-10-13	552.9600219726562	558.1699829101562	543.0800170898438	544.4099731445312	544.4099731445312	1253800
311	2021-10-14	558.5999755859375	568.0800170898438	554.27001953125	567.9299926757812	567.9299926757812	1549900
312	2021-10-15	566.5	568.510009765625	561.3900146484375	564.469970703125	564.469970703125	1324200
313	2021-10-18	560.0	569.4400024414062	558.72998046875	568.7000122070312	568.7000122070312	1247400
314	2021-10-19	569.1400146484375	578.0	565.8300170898438	570.8300170898438	570.8300170898438	1499500
315	2021-10-20	570.5999755859375	572.77001953125	564.0599975585938	565.5	565.5	1693300
316	2021-10-21	544.8900146484375	555.8699951171875	535.010009765625	555.4199829101562	555.4199829101562	3065000
317	2021-10-22	560.0	575.8099975585938	554.2999877929688	556.739990234375	556.739990234375	1877000
318	2021-10-25	558.0499877929688	562.010009765625	549.4000244140625	551.969970703125	551.969970703125	1282600
319	2021-10-26	556.8800048828125	559.239990234375	546.2899780273438	548.9400024414062	548.9400024414062	1173400
320	2021-10-27	548.02001953125	560.5399780273438	546.1900024414062	553.6199951171875	553.6199951171875	1183800
321	2021-10-28	563.739990234375	579.9400024414062	563.4099731445312	565.9500122070312	565.9500122070312	2232500
322	2021-10-29	558.3400268554688	567.1599731445312	556.2000122070312	563.5700073242188	563.5700073242188	1338100
323	2021-11-01	565.0	572.9199829101562	561.3599853515625	572.760009765625	572.760009765625	1072400
324	2021-11-02	574.739990234375	578.0	572.0	574.239990234375	574.239990234375	897000
325	2021-11-03	575.0599975585938	583.489990234375	569.4000244140625	581.4000244140625	581.4000244140625	790800
326	2021-11-04	583.0	599.0999755859375	579.719970703125	598.72998046875	598.72998046875	1796500
327	2021-11-05	600.9099731445312	613.0	597.280029296875	610.77001953125	610.77001953125	2102800
328	2021-11-08	615.0	620.010009765625	603.8699951171875	609.0700073242188	609.0700073242188	1259800
329	2021-11-09	610.0	623.0599975585938	609.030029296875	621.9099731445312	621.9099731445312	1204100
330	2021-11-10	614.5399780273438	622.280029296875	603.9000244140625	605.780029296875	605.780029296875	1089800
331	2021-11-11	613.5900268554688	619.2999877929688	609.75	613.7000122070312	613.7000122070312	819800
332	2021-11-12	617.4000244140625	627.9000244140625	613.5	624.4199829101562	624.4199829101562	1059100
333	2021-11-15	632.0	644.3900146484375	625.0800170898438	630.260009765625	630.260009765625	1353400
334	2021-11-16	629.1699829101562	638.0	624.4299926757812	634.260009765625	634.260009765625	852300
335	2021-11-17	634.260009765625	638.7999877929688	626.280029296875	630.6300048828125	630.6300048828125	906600
336	2021-11-18	636.989990234375	637.27001953125	624.7899780273438	635.7999877929688	635.7999877929688	1000200
337	2021-11-19	636.4000244140625	657.0	633.1300048828125	644.5	644.5	1833200
338	2021-11-22	650.9199829101562	661.0599975585938	642.1199951171875	646.7000122070312	646.7000122070312	1875900
339	2021-11-23	648.0	662.3099975585938	641.260009765625	661.3200073242188	661.3200073242188	1753100
340	2021-11-24	654.0	661.5399780273438	645.280029296875	660.7899780273438	660.7899780273438	1215200
341	2021-11-26	651.4600219726562	654.0900268554688	638.4099731445312	641.97998046875	641.97998046875	837700
342	2021-11-29	651.5	682.2899780273438	649.02001953125	680.5399780273438	680.5399780273438	1963900
343	2021-11-30	675.3300170898438	693.0	668.1400146484375	679.8499755859375	679.8499755859375	2725400
344	2021-12-01	692.7000122070312	711.8300170898438	684.3699951171875	693.530029296875	693.530029296875	2524900
345	2021-12-02	682.8599853515625	684.9500122070312	655.8900146484375	661.52001953125	661.52001953125	2300600
346	2021-12-03	668.7999877929688	670.989990234375	651.8499755859375	661.469970703125	661.469970703125	1385600