Volt/voltron/data/MKTX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	508.75	512.0	501.0199890136719	505.80999755859375	501.8482666015625	202900
3	2020-07-27	509.3399963378906	522.0399780273438	509.2300109863281	521.0	516.9193115234375	168200
4	2020-07-28	517.8599853515625	518.02001953125	502.67999267578125	509.6000061035156	505.6086120605469	147400
5	2020-07-29	510.82000732421875	518.97998046875	510.82000732421875	517.3900146484375	513.3375854492188	99500
6	2020-07-30	510.17999267578125	517.77001953125	505.32000732421875	516.5499877929688	512.5042114257812	141200
7	2020-07-31	518.0800170898438	519.0	505.55999755859375	516.7000122070312	512.6530151367188	119100
8	2020-08-03	520.5900268554688	525.9600219726562	510.5799865722656	511.69000244140625	507.6822509765625	153000
9	2020-08-04	507.4100036621094	512.5999755859375	502.6099853515625	508.6700134277344	505.27838134765625	209300
10	2020-08-05	504.8399963378906	511.0199890136719	502.3500061035156	510.0899963378906	506.6889343261719	120600
11	2020-08-06	505.4800109863281	508.9200134277344	501.17999267578125	503.6499938964844	500.2918395996094	108700
12	2020-08-07	500.70001220703125	510.6000061035156	500.70001220703125	508.20001220703125	504.8115234375	205400
13	2020-08-10	508.8800048828125	508.8800048828125	480.57000732421875	482.6700134277344	479.4517517089844	276500
14	2020-08-11	483.3800048828125	488.6300048828125	471.0899963378906	482.7900085449219	479.5709228515625	198800
15	2020-08-12	482.0199890136719	495.55999755859375	482.0199890136719	492.5400085449219	489.2559509277344	166100
16	2020-08-13	491.7799987792969	498.05999755859375	483.70001220703125	496.760009765625	493.44781494140625	126200
17	2020-08-14	501.760009765625	502.8500061035156	494.57000732421875	496.5	493.18951416015625	106600
18	2020-08-17	495.20001220703125	502.5799865722656	494.7300109863281	500.5899963378906	497.2522277832031	212600
19	2020-08-18	500.5199890136719	502.0	497.79998779296875	499.0299987792969	495.70263671875	108500
20	2020-08-19	505.7799987792969	506.9100036621094	491.1700134277344	491.8800048828125	488.6003112792969	156000
21	2020-08-20	493.8599853515625	504.5	493.0199890136719	501.3699951171875	498.0270690917969	180000
22	2020-08-21	504.04998779296875	504.70001220703125	498.94000244140625	499.8399963378906	496.5072326660156	155200
23	2020-08-24	499.8599853515625	501.1199951171875	486.75	489.4800109863281	486.2163391113281	113100
24	2020-08-25	486.45001220703125	487.0299987792969	479.5	484.489990234375	481.25958251953125	132600
25	2020-08-26	487.2799987792969	505.0	484.4200134277344	499.4100036621094	496.0801086425781	182500
26	2020-08-27	495.29998779296875	506.7699890136719	494.3800048828125	496.20001220703125	492.8915100097656	132800
27	2020-08-28	501.6000061035156	501.6000061035156	482.989990234375	484.3699951171875	481.140380859375	158500
28	2020-08-31	484.6400146484375	492.0199890136719	484.3800048828125	485.94000244140625	482.6999206542969	278300
29	2020-09-01	489.510009765625	491.07000732421875	486.45001220703125	490.4200134277344	487.15008544921875	144500
30	2020-09-02	489.44000244140625	499.20001220703125	487.5299987792969	494.0899963378906	490.7955627441406	234300
31	2020-09-03	489.2300109863281	489.6099853515625	467.6000061035156	471.2300109863281	468.0880126953125	211200
32	2020-09-04	469.0899963378906	470.1099853515625	451.0199890136719	454.45001220703125	451.419921875	247900
33	2020-09-08	449.3399963378906	455.0	441.1199951171875	449.6199951171875	446.6220703125	357800
34	2020-09-09	457.17999267578125	463.75	450.4100036621094	458.6700134277344	455.6117248535156	209900
35	2020-09-10	462.0799865722656	467.6400146484375	450.67999267578125	451.5299987792969	448.5193176269531	191700
36	2020-09-11	455.0799865722656	459.79998779296875	448.57000732421875	453.07000732421875	450.0491027832031	166800
37	2020-09-14	457.92999267578125	465.4100036621094	457.8900146484375	461.8500061035156	458.77056884765625	267900
38	2020-09-15	463.9100036621094	465.5299987792969	461.6400146484375	464.05999755859375	460.9658508300781	188500
39	2020-09-16	468.8500061035156	472.7099914550781	461.3599853515625	461.9200134277344	458.840087890625	175800
40	2020-09-17	458.0299987792969	458.0299987792969	444.2200012207031	447.489990234375	444.50628662109375	260900
41	2020-09-18	446.8399963378906	449.3999938964844	437.8900146484375	438.6600036621094	435.73516845703125	381900
42	2020-09-21	434.3299865722656	443.7099914550781	434.3299865722656	443.0	440.0462646484375	296500
43	2020-09-22	442.7699890136719	447.0799865722656	437.07000732421875	446.95001220703125	443.96990966796875	248900
44	2020-09-23	449.8399963378906	458.3900146484375	447.29998779296875	449.4599914550781	446.4631652832031	209000
45	2020-09-24	448.2300109863281	463.5899963378906	447.8399963378906	452.1199951171875	449.1053771972656	202300
46	2020-09-25	450.69000244140625	465.6600036621094	450.69000244140625	465.1000061035156	461.9988708496094	152700
47	2020-09-28	467.17999267578125	478.1300048828125	464.760009765625	476.04998779296875	472.8758544921875	242300
48	2020-09-29	473.70001220703125	491.17999267578125	473.07000732421875	485.42999267578125	482.1933288574219	328300
49	2020-09-30	487.5199890136719	492.5899963378906	477.9100036621094	481.5899963378906	478.37890625	270400
50	2020-10-01	483.9100036621094	487.7799987792969	480.4100036621094	482.9700012207031	479.7497253417969	171900
51	2020-10-02	477.9700012207031	489.989990234375	472.6000061035156	482.5199890136719	479.3027648925781	168700
52	2020-10-05	488.8699951171875	498.07000732421875	486.7200012207031	497.2799987792969	493.9643249511719	198700
53	2020-10-06	499.57000732421875	501.4100036621094	492.4200134277344	498.5799865722656	495.2556457519531	195800
54	2020-10-07	505.0	512.9299926757812	504.8599853515625	510.2300109863281	506.8279724121094	248900
55	2020-10-08	513.010009765625	519.4099731445312	511.6700134277344	518.4199829101562	514.9633178710938	124300
56	2020-10-09	519.8599853515625	524.25	519.3800048828125	522.0499877929688	518.569091796875	110800
57	2020-10-12	525.27001953125	536.3499755859375	523.1500244140625	532.22998046875	528.6812133789062	195700
58	2020-10-13	534.0700073242188	542.3599853515625	534.0700073242188	540.0900268554688	536.4888916015625	204500
59	2020-10-14	541.0	546.25	534.27001953125	535.4299926757812	531.8599243164062	143500
60	2020-10-15	530.969970703125	544.1099853515625	528.6300048828125	540.47998046875	536.876220703125	174800
61	2020-10-16	543.3599853515625	547.6500244140625	535.4500122070312	538.0700073242188	534.4823608398438	188300
62	2020-10-19	541.510009765625	549.5	537.3200073242188	539.260009765625	535.6644287109375	157300
63	2020-10-20	543.010009765625	558.3200073242188	541.1699829101562	549.989990234375	546.3228759765625	231200
64	2020-10-21	555.7899780273438	570.1699829101562	553.5700073242188	558.0800170898438	554.3589477539062	176400
65	2020-10-22	562.6699829101562	572.4500122070312	558.6099853515625	567.3699951171875	563.5869140625	221700
66	2020-10-23	567.0	568.469970703125	553.3800048828125	558.9099731445312	555.1834106445312	173800
67	2020-10-26	558.25	559.010009765625	541.6699829101562	547.3099975585938	543.6607055664062	196700
68	2020-10-27	544.969970703125	575.5999755859375	539.8699951171875	573.0	569.179443359375	294600
69	2020-10-28	567.760009765625	567.760009765625	548.9400024414062	557.02001953125	553.3060302734375	298200
70	2020-10-29	556.760009765625	564.3900146484375	550.27001953125	555.8599853515625	552.15380859375	208100
71	2020-10-30	550.3400268554688	556.3099975585938	532.5999755859375	538.8499755859375	535.257080078125	309600
72	2020-11-02	544.4099731445312	552.77001953125	533.5700073242188	538.7899780273438	535.1975708007812	306700
73	2020-11-03	542.9500122070312	545.7999877929688	535.4099731445312	539.6900024414062	536.091552734375	230200
74	2020-11-04	549.27001953125	585.1799926757812	545.0900268554688	579.9199829101562	576.0533447265625	243000
75	2020-11-05	586.9099731445312	602.77001953125	580.6599731445312	581.1699829101562	577.2949829101562	276600
76	2020-11-06	580.9199829101562	592.4400024414062	567.2999877929688	579.1799926757812	575.3181762695312	145000
77	2020-11-09	604.6099853515625	606.4500122070312	534.0499877929688	534.8400268554688	531.8248291015625	353800
78	2020-11-10	526.0999755859375	529.9199829101562	506.4599914550781	525.0399780273438	522.0799560546875	324200
79	2020-11-11	536.3200073242188	547.1199951171875	525.0499877929688	544.9099731445312	541.8380126953125	243300
80	2020-11-12	550.260009765625	550.4299926757812	531.8200073242188	534.8099975585938	531.7949829101562	163500
81	2020-11-13	539.7000122070312	541.4299926757812	519.7100219726562	522.9299926757812	519.9819946289062	225700
82	2020-11-16	528.3900146484375	528.3900146484375	502.6499938964844	521.989990234375	519.0472412109375	259400
83	2020-11-17	522.97998046875	522.97998046875	509.0299987792969	514.0900268554688	511.1917724609375	250000
84	2020-11-18	515.260009765625	520.8099975585938	506.1199951171875	512.260009765625	509.3721008300781	251700
85	2020-11-19	517.77001953125	539.0399780273438	511.75	534.219970703125	531.208251953125	413200
86	2020-11-20	528.1500244140625	548.27001953125	525.0700073242188	546.1400146484375	543.0610961914062	347700
87	2020-11-23	551.1699829101562	551.3300170898438	518.02001953125	519.9099731445312	516.9789428710938	194700
88	2020-11-24	522.1599731445312	534.989990234375	515.5700073242188	518.4600219726562	515.5371704101562	311000
89	2020-11-25	518.4600219726562	523.4299926757812	507.1000061035156	514.3499755859375	511.45025634765625	280000
90	2020-11-27	515.0399780273438	534.969970703125	515.0399780273438	533.8900146484375	530.8801879882812	136600
91	2020-11-30	530.8400268554688	541.5399780273438	526.0399780273438	539.1799926757812	536.1403198242188	330500
92	2020-12-01	547.7899780273438	549.3499755859375	538.4600219726562	546.6099853515625	543.5285034179688	268800
93	2020-12-02	545.5700073242188	548.5	535.9199829101562	540.780029296875	537.7314453125	370600
94	2020-12-03	545.3499755859375	562.8699951171875	541.3200073242188	555.6300048828125	552.4976196289062	489700
95	2020-12-04	558.5	573.8400268554688	535.97998046875	539.1699829101562	536.13037109375	480400
96	2020-12-07	539.3300170898438	571.0499877929688	539.3300170898438	569.9400024414062	566.7269287109375	543900
97	2020-12-08	566.1300048828125	569.280029296875	560.6699829101562	566.010009765625	562.8191528320312	610100
98	2020-12-09	562.3499755859375	569.1300048828125	557.25	564.6699829101562	561.4866333007812	290800
99	2020-12-10	562.489990234375	566.72998046875	545.5800170898438	551.5800170898438	548.4705200195312	247100
100	2020-12-11	551.25	561.6500244140625	538.0499877929688	547.6699829101562	544.58251953125	273500
101	2020-12-14	553.6099853515625	574.7999877929688	549.780029296875	551.1500244140625	548.0429077148438	412900
102	2020-12-15	552.8499755859375	556.8300170898438	545.260009765625	553.7899780273438	550.66796875	287200
103	2020-12-16	557.030029296875	563.2000122070312	551.2100219726562	560.5	557.340087890625	314800
104	2020-12-17	563.52001953125	578.9400024414062	562.9299926757812	577.3499755859375	574.09521484375	253200
105	2020-12-18	579.6199951171875	580.6599731445312	571.5900268554688	578.8800048828125	575.6165161132812	463000
106	2020-12-21	575.6400146484375	579.4000244140625	560.25	578.4400024414062	575.1790161132812	400800
107	2020-12-22	580.1500244140625	590.780029296875	578.1199951171875	590.3200073242188	586.9920043945312	318200
108	2020-12-23	594.489990234375	601.4199829101562	571.8200073242188	572.969970703125	569.7398071289062	179200
109	2020-12-24	576.47998046875	582.6799926757812	567.8599853515625	573.0800170898438	569.8492431640625	148100
110	2020-12-28	579.8900146484375	579.8900146484375	559.1699829101562	565.77001953125	562.5804443359375	217400
111	2020-12-29	570.0	571.52001953125	560.3200073242188	564.7899780273438	561.60595703125	144100
112	2020-12-30	568.0	573.1300048828125	560.3599853515625	562.27001953125	559.1002197265625	197300
113	2020-12-31	563.4099731445312	572.1099853515625	558.8300170898438	570.5599975585938	567.3434448242188	215100
114	2021-01-04	575.3900146484375	583.7999877929688	559.0700073242188	562.780029296875	559.6072998046875	281000
115	2021-01-05	562.8400268554688	565.1500244140625	545.2999877929688	554.25	551.1253662109375	232300
116	2021-01-06	545.6699829101562	553.8800048828125	535.9299926757812	545.0800170898438	542.007080078125	370000
117	2021-01-07	543.739990234375	557.989990234375	540.4600219726562	549.2100219726562	546.1138305664062	249700
118	2021-01-08	549.8599853515625	560.5800170898438	546.75	552.0900268554688	548.9775390625	174700
119	2021-01-11	548.77001953125	549.8099975585938	541.4000244140625	543.719970703125	540.6547241210938	166500
120	2021-01-12	540.5999755859375	545.5900268554688	524.77001953125	528.6799926757812	525.699462890625	385200
121	2021-01-13	528.1799926757812	537.9299926757812	520.9600219726562	536.3200073242188	533.2964477539062	244100
122	2021-01-14	536.0999755859375	536.0999755859375	510.4200134277344	512.0800170898438	509.1931457519531	270500
123	2021-01-15	512.530029296875	529.8200073242188	510.010009765625	523.0	520.051513671875	422800
124	2021-01-19	533.510009765625	533.510009765625	509.17999267578125	515.8900146484375	512.981689453125	419700
125	2021-01-20	515.9600219726562	518.5	507.989990234375	517.3699951171875	514.4533081054688	287400
126	2021-01-21	519.3400268554688	519.3400268554688	509.1099853515625	514.1300048828125	511.2315673828125	220500
127	2021-01-22	516.97998046875	519.469970703125	509.0299987792969	509.70001220703125	506.8265380859375	323400
128	2021-01-25	510.54998779296875	516.1400146484375	502.17999267578125	509.3500061035156	506.478515625	286800
129	2021-01-26	509.8999938964844	513.0	503.25	509.80999755859375	506.9359436035156	352100
130	2021-01-27	509.55999755859375	537.9199829101562	501.0	534.4299926757812	531.4171142578125	702900
131	2021-01-28	530.0	545.97998046875	530.0	536.5499877929688	533.5252075195312	422500
132	2021-01-29	532.719970703125	542.6900024414062	527.3400268554688	540.760009765625	537.71142578125	306700
133	2021-02-01	549.5499877929688	575.3800048828125	544.969970703125	568.72998046875	565.5237426757812	368500
134	2021-02-02	568.0	589.25	568.0	580.1099853515625	576.839599609375	292500
135	2021-02-03	580.5700073242188	587.8900146484375	562.2100219726562	563.8099975585938	560.6315307617188	265400
136	2021-02-04	563.989990234375	572.8400268554688	558.7999877929688	566.2000122070312	563.0079956054688	173800
137	2021-02-05	570.9500122070312	574.989990234375	564.8900146484375	571.6599731445312	568.437255859375	176700
138	2021-02-08	572.3200073242188	576.1300048828125	563.3300170898438	569.719970703125	566.5081176757812	175700
139	2021-02-09	567.0700073242188	572.1799926757812	552.0499877929688	557.760009765625	555.2588500976562	201900
140	2021-02-10	561.3499755859375	561.3499755859375	549.9299926757812	553.989990234375	551.5057373046875	172100
141	2021-02-11	557.969970703125	560.5999755859375	541.3499755859375	545.719970703125	543.2728271484375	197700
142	2021-02-12	547.52001953125	553.4400024414062	544.4600219726562	552.5499877929688	550.0722045898438	164000
143	2021-02-16	556.5800170898438	556.5800170898438	532.2100219726562	537.52001953125	535.1096801757812	271100
144	2021-02-17	531.5399780273438	541.8900146484375	527.530029296875	535.7100219726562	533.3077392578125	244600
145	2021-02-18	532.75	543.8300170898438	531.3300170898438	543.6900024414062	541.251953125	167900
146	2021-02-19	548.4099731445312	557.989990234375	545.72998046875	550.2100219726562	547.74267578125	243700
147	2021-02-22	547.1300048828125	547.1300048828125	529.239990234375	541.0700073242188	538.6436767578125	241000
148	2021-02-23	537.8599853515625	552.9099731445312	530.0900268554688	549.1400146484375	546.677490234375	403600
149	2021-02-24	544.1400146484375	548.72998046875	536.0	545.4600219726562	543.0140380859375	225900
150	2021-02-25	545.719970703125	557.0599975585938	544.0900268554688	551.77001953125	549.2957153320312	224100
151	2021-02-26	551.6699829101562	561.2100219726562	543.1300048828125	555.9400024414062	553.447021484375	282800
152	2021-03-01	564.9299926757812	580.989990234375	563.8200073242188	579.0700073242188	576.4733276367188	241900
153	2021-03-02	582.0	587.0499877929688	574.219970703125	578.8800048828125	576.2841796875	245400
154	2021-03-03	573.8900146484375	575.0999755859375	508.6300048828125	509.3500061035156	507.0659484863281	534300
155	2021-03-04	505.2799987792969	510.6000061035156	478.7799987792969	484.92999267578125	482.75543212890625	461300
156	2021-03-05	488.1000061035156	506.82000732421875	471.0400085449219	504.3699951171875	502.1082763671875	612900
157	2021-03-08	504.989990234375	522.530029296875	496.8800048828125	512.969970703125	510.669677734375	349100
158	2021-03-09	518.3400268554688	540.4000244140625	518.27001953125	524.0900268554688	521.7398681640625	350500
159	2021-03-10	530.1099853515625	530.1099853515625	512.47998046875	516.7899780273438	514.4725341796875	211100
160	2021-03-11	517.1199951171875	526.72998046875	515.530029296875	523.8200073242188	521.4710693359375	200400
161	2021-03-12	522.7999877929688	523.9099731445312	507.5799865722656	518.969970703125	516.642822265625	225800
162	2021-03-15	523.739990234375	534.1699829101562	513.219970703125	525.4099731445312	523.0538940429688	246700
163	2021-03-16	529.77001953125	533.4000244140625	511.489990234375	516.9099731445312	514.5919799804688	198400
164	2021-03-17	515.5999755859375	518.7899780273438	505.92999267578125	513.0	510.6995544433594	306300
165	2021-03-18	507.5	517.510009765625	500.0	501.4200134277344	499.1715087890625	291400
166	2021-03-19	504.739990234375	513.9000244140625	500.2099914550781	510.1199951171875	507.83245849609375	667300
167	2021-03-22	507.4700012207031	523.0700073242188	507.4700012207031	521.280029296875	518.9425048828125	202100
168	2021-03-23	518.2899780273438	530.1699829101562	514.52001953125	526.1199951171875	523.7607421875	283500
169	2021-03-24	523.75	523.75	496.3399963378906	500.92999267578125	498.6836853027344	271800
170	2021-03-25	500.04998779296875	500.6199951171875	488.79998779296875	497.7099914550781	495.4781494140625	293000
171	2021-03-26	497.1600036621094	519.2899780273438	495.3800048828125	517.7999877929688	515.4779663085938	263600
172	2021-03-29	516.1099853515625	524.1799926757812	507.8399963378906	516.6799926757812	514.3630981445312	192300
173	2021-03-30	515.4600219726562	518.6300048828125	495.0299987792969	495.75	493.52691650390625	218900
174	2021-03-31	499.44000244140625	510.57000732421875	497.4800109863281	497.9200134277344	495.68719482421875	346300
175	2021-04-01	504.05999755859375	526.5999755859375	502.7699890136719	520.280029296875	517.9469604492188	245300
176	2021-04-05	522.8300170898438	523.0	508.0	520.0	517.6681518554688	227700
177	2021-04-06	508.25	535.5499877929688	508.25	533.0599975585938	530.6696166992188	288700
178	2021-04-07	534.6199951171875	537.0	511.44000244140625	521.010009765625	518.6736450195312	214400
179	2021-04-08	527.6400146484375	535.530029296875	523.02001953125	531.47998046875	529.0966796875	203900
180	2021-04-09	529.1300048828125	536.8699951171875	521.4299926757812	534.5599975585938	532.162841796875	192900
181	2021-04-12	532.4000244140625	536.010009765625	523.0	535.4500122070312	533.0488891601562	180800
182	2021-04-13	536.0	546.1599731445312	535.0999755859375	539.6799926757812	537.2598876953125	257300
183	2021-04-14	541.3699951171875	544.47998046875	532.030029296875	534.8400268554688	532.441650390625	181600
184	2021-04-15	538.489990234375	545.77001953125	535.47998046875	539.1500244140625	536.7322998046875	151900
185	2021-04-16	544.3800048828125	544.3800048828125	528.4299926757812	534.9500122070312	532.5512084960938	256700
186	2021-04-19	536.010009765625	540.4600219726562	526.1300048828125	533.6199951171875	531.22705078125	172300
187	2021-04-20	536.0	539.0599975585938	528.5999755859375	529.1199951171875	526.747314453125	137000
188	2021-04-21	529.8200073242188	533.3599853515625	519.5399780273438	523.25	520.9036254882812	178900
189	2021-04-22	500.0	509.95001220703125	494.7099914550781	502.8800048828125	500.62493896484375	509100
190	2021-04-23	501.5	510.7099914550781	492.3500061035156	507.4599914550781	505.18438720703125	303200
191	2021-04-26	509.55999755859375	514.6099853515625	501.7799987792969	505.2099914550781	502.9444885253906	202800
192	2021-04-27	503.79998779296875	505.9200134277344	494.1300048828125	495.6499938964844	493.4273681640625	210400
193	2021-04-28	498.0799865722656	498.0799865722656	486.4100036621094	489.3699951171875	487.175537109375	225600
194	2021-04-29	487.0	497.75	487.0	495.7699890136719	493.54681396484375	231500
195	2021-04-30	492.239990234375	492.80999755859375	486.0400085449219	488.4599914550781	486.2696228027344	272900
196	2021-05-03	490.3699951171875	492.3399963378906	487.5899963378906	488.67999267578125	486.4886474609375	199200
197	2021-05-04	487.3500061035156	487.3500061035156	473.2799987792969	474.0	471.87445068359375	265500
198	2021-05-05	475.8399963378906	476.4599914550781	455.94000244140625	456.6199951171875	454.5723876953125	362700
199	2021-05-06	451.3399963378906	456.2699890136719	434.2200012207031	438.6099853515625	436.64312744140625	605900
200	2021-05-07	444.6600036621094	456.6600036621094	432.95001220703125	437.1700134277344	435.2096252441406	598800
201	2021-05-10	438.0	446.0799865722656	433.32000732421875	439.7900085449219	437.81787109375	353300
202	2021-05-11	434.44000244140625	448.9599914550781	431.19000244140625	448.0400085449219	446.7012634277344	432000
203	2021-05-12	445.0299987792969	448.6700134277344	442.1000061035156	444.82000732421875	443.4908752441406	398300
204	2021-05-13	446.9100036621094	455.04998779296875	442.5899963378906	452.2200012207031	450.8687438964844	429700
205	2021-05-14	453.1199951171875	459.17999267578125	443.57000732421875	456.29998779296875	454.9365539550781	294200
206	2021-05-17	455.3699951171875	461.0	451.32000732421875	455.0899963378906	453.73016357421875	403400
207	2021-05-18	455.4599914550781	456.95001220703125	444.6700134277344	446.70001220703125	445.3652648925781	318300
208	2021-05-19	440.80999755859375	446.7200012207031	435.2300109863281	443.1400146484375	441.81591796875	281300
209	2021-05-20	445.010009765625	453.54998779296875	443.2699890136719	450.94000244140625	449.59259033203125	205400
210	2021-05-21	452.4100036621094	458.1600036621094	450.3500061035156	455.989990234375	454.62750244140625	234400
211	2021-05-24	459.1099853515625	460.75	454.8900146484375	456.3999938964844	455.0362548828125	247300
212	2021-05-25	456.30999755859375	462.67999267578125	454.70001220703125	458.5199890136719	457.1499328613281	255600
213	2021-05-26	461.0299987792969	466.55999755859375	458.760009765625	462.760009765625	461.3772888183594	329500
214	2021-05-27	460.6199951171875	464.6000061035156	455.010009765625	462.0299987792969	460.6494140625	548700
215	2021-05-28	461.3999938964844	469.95001220703125	460.0	466.5400085449219	465.1459655761719	292500
216	2021-06-01	468.20001220703125	471.010009765625	454.1000061035156	454.3299865722656	452.972412109375	241600
217	2021-06-02	452.6700134277344	460.7099914550781	450.5299987792969	460.4599914550781	459.0841064453125	204800
218	2021-06-03	449.67999267578125	455.8599853515625	440.3599853515625	444.2099914550781	442.8826599121094	392800
219	2021-06-04	446.7300109863281	450.760009765625	443.1199951171875	450.2300109863281	448.88470458984375	345700
220	2021-06-07	448.4700012207031	449.0299987792969	441.6400146484375	448.5899963378906	447.2496032714844	222300
221	2021-06-08	450.17999267578125	452.1400146484375	440.44000244140625	440.760009765625	439.4430236816406	184000
222	2021-06-09	440.760009765625	443.6099853515625	433.260009765625	433.6199951171875	432.3243408203125	201900
223	2021-06-10	434.79998779296875	436.1600036621094	431.5899963378906	432.8900146484375	431.5965270996094	439100
224	2021-06-11	435.8599853515625	442.989990234375	434.1300048828125	440.8599853515625	439.54266357421875	182800
225	2021-06-14	443.5199890136719	455.1000061035156	441.2900085449219	454.7099914550781	453.3512878417969	244400
226	2021-06-15	454.7099914550781	457.5400085449219	451.5400085449219	452.5199890136719	451.1678466796875	269800
227	2021-06-16	453.8399963378906	457.760009765625	445.8299865722656	449.3599853515625	448.01727294921875	226300
228	2021-06-17	448.6600036621094	466.3299865722656	448.6600036621094	461.0899963378906	459.7122497558594	308200
229	2021-06-18	458.5	461.3599853515625	446.3299865722656	449.5400085449219	448.19677734375	647200
230	2021-06-21	449.8500061035156	459.3999938964844	442.82000732421875	455.20001220703125	453.83984375	235400
231	2021-06-22	454.3399963378906	460.0199890136719	450.8999938964844	457.80999755859375	456.4420471191406	216300
232	2021-06-23	458.2200012207031	460.80999755859375	456.2200012207031	457.82000732421875	456.4520263671875	133600
233	2021-06-24	460.32000732421875	465.0899963378906	457.2200012207031	461.05999755859375	459.6823425292969	207200
234	2021-06-25	462.3599853515625	468.95001220703125	460.489990234375	467.9599914550781	466.56170654296875	346700
235	2021-06-28	470.239990234375	471.2799987792969	465.9599914550781	469.6199951171875	468.2167663574219	260900
236	2021-06-29	469.0	473.80999755859375	466.8699951171875	472.1400146484375	470.729248046875	194000
237	2021-06-30	473.3599853515625	473.3599853515625	461.3500061035156	463.5899963378906	462.20477294921875	276600
238	2021-07-01	463.6000061035156	471.6099853515625	462.489990234375	464.2099914550781	462.8229064941406	194900
239	2021-07-02	465.9800109863281	468.1600036621094	460.1400146484375	463.8699951171875	462.48394775390625	148200
240	2021-07-06	462.6600036621094	473.6400146484375	460.6099853515625	471.79998779296875	470.3902282714844	288600
241	2021-07-07	471.6400146484375	473.0899963378906	441.0299987792969	450.0799865722656	448.7351379394531	385900
242	2021-07-08	448.8500061035156	462.3699951171875	446.6000061035156	459.0199890136719	457.6484375	296100
243	2021-07-09	461.9800109863281	465.1499938964844	452.4599914550781	460.7699890136719	459.3931884765625	247900
244	2021-07-12	460.2200012207031	462.989990234375	457.4100036621094	461.82000732421875	460.4400939941406	190000
245	2021-07-13	459.45001220703125	462.4800109863281	457.04998779296875	459.0	457.6285095214844	110300
246	2021-07-14	459.30999755859375	462.2200012207031	453.75	459.4599914550781	458.08709716796875	141600
247	2021-07-15	458.0	460.6300048828125	453.6300048828125	454.6700134277344	453.3114318847656	171700
248	2021-07-16	455.5400085449219	461.9200134277344	453.010009765625	459.0899963378906	457.7182312011719	179300
249	2021-07-19	457.1499938964844	466.3699951171875	456.760009765625	462.67999267578125	461.2974853515625	327200
250	2021-07-20	462.2200012207031	465.5299987792969	459.0799865722656	460.5	459.1239929199219	415200
251	2021-07-21	467.989990234375	478.760009765625	453.9700012207031	455.8500061035156	454.4879150390625	280900
252	2021-07-22	453.0799865722656	468.4800109863281	451.80999755859375	464.4200134277344	463.0323181152344	153800
253	2021-07-23	467.92999267578125	476.30999755859375	464.9700012207031	475.19000244140625	473.7701416015625	182100
254	2021-07-26	471.3699951171875	473.5199890136719	463.30999755859375	466.95001220703125	465.55474853515625	178800
255	2021-07-27	466.5199890136719	468.7200012207031	461.489990234375	466.7200012207031	465.325439453125	190300
256	2021-07-28	466.6300048828125	474.7300109863281	465.07000732421875	470.94000244140625	469.5328063964844	165100
257	2021-07-29	471.1499938964844	479.3599853515625	465.8399963378906	475.7799987792969	474.3583679199219	188700
258	2021-07-30	475.25	479.8900146484375	473.2300109863281	475.1700134277344	473.75018310546875	238700
259	2021-08-02	478.510009765625	488.57000732421875	475.4700012207031	480.0	478.5657653808594	230600
260	2021-08-03	478.5899963378906	480.1600036621094	471.6199951171875	479.94000244140625	479.164794921875	151700
261	2021-08-04	480.69000244140625	493.3999938964844	480.69000244140625	492.1300048828125	491.3351135253906	184500
262	2021-08-05	494.5199890136719	498.9700012207031	486.1099853515625	490.7300109863281	489.9373779296875	193200
263	2021-08-06	492.4200134277344	492.4200134277344	481.2799987792969	485.70001220703125	484.9154968261719	117500
264	2021-08-09	487.04998779296875	490.010009765625	482.6400146484375	484.6400146484375	483.8572082519531	117200
265	2021-08-10	485.0	485.0400085449219	465.1099853515625	467.54998779296875	466.7947998046875	165800
266	2021-08-11	471.05999755859375	473.0799865722656	459.5799865722656	462.5	461.7529602050781	141400
267	2021-08-12	460.5400085449219	465.1300048828125	453.3500061035156	463.30999755859375	462.5616455078125	129900
268	2021-08-13	465.4800109863281	467.29998779296875	461.95001220703125	463.4200134277344	462.6714782714844	128900
269	2021-08-16	464.8299865722656	470.92999267578125	460.5799865722656	470.04998779296875	469.2907409667969	113200
270	2021-08-17	468.5299987792969	476.989990234375	465.010009765625	474.5299987792969	473.7635192871094	105900
271	2021-08-18	475.2699890136719	475.3999938964844	461.5199890136719	461.8399963378906	461.0940246582031	133200
272	2021-08-19	459.9700012207031	475.3699951171875	459.29998779296875	472.2699890136719	471.5071716308594	128900
273	2021-08-20	473.20001220703125	481.0199890136719	469.260009765625	475.5	474.7319641113281	114800
274	2021-08-23	478.2799987792969	486.0400085449219	475.7200012207031	476.7799987792969	476.0098876953125	90600
275	2021-08-24	477.7099914550781	481.3399963378906	473.2200012207031	480.75	479.9734802246094	103100
276	2021-08-25	480.0400085449219	482.2799987792969	466.5	472.3299865722656	471.56707763671875	155700
277	2021-08-26	470.2300109863281	479.4700012207031	469.92999267578125	476.5299987792969	475.7602844238281	116200
278	2021-08-27	477.989990234375	487.7900085449219	476.7699890136719	484.7699890136719	483.9869689941406	233300
279	2021-08-30	485.7099914550781	487.0799865722656	476.1400146484375	477.5199890136719	476.7486877441406	165800
280	2021-08-31	478.4200134277344	482.92999267578125	474.95001220703125	475.9200134277344	475.15130615234375	219300
281	2021-09-01	474.739990234375	481.57000732421875	471.2699890136719	479.5400085449219	478.76544189453125	155300
282	2021-09-02	482.82000732421875	482.82000732421875	474.6499938964844	479.4700012207031	478.695556640625	108600
283	2021-09-03	479.0299987792969	485.42999267578125	474.6199951171875	475.2200012207031	474.4524230957031	134300
284	2021-09-07	473.3999938964844	473.3999938964844	449.5199890136719	451.29998779296875	450.571044921875	474200
285	2021-09-08	450.0799865722656	456.1300048828125	444.0	451.8500061035156	451.12017822265625	248900
286	2021-09-09	450.5	454.44000244140625	442.82000732421875	443.6300048828125	442.9134521484375	169100
287	2021-09-10	441.3900146484375	443.95001220703125	435.6499938964844	438.489990234375	437.78173828125	169000
288	2021-09-13	440.25	446.55999755859375	429.1499938964844	432.0799865722656	431.382080078125	172300
289	2021-09-14	435.3599853515625	438.04998779296875	420.7900085449219	426.239990234375	425.551513671875	275400
290	2021-09-15	425.55999755859375	435.0199890136719	421.44000244140625	425.7900085449219	425.1022644042969	203100
291	2021-09-16	424.95001220703125	429.3900146484375	422.9200134277344	427.6199951171875	426.9292907714844	132600
292	2021-09-17	427.239990234375	429.8900146484375	423.2099914550781	426.0	425.3119201660156	316300
293	2021-09-20	425.5	430.20001220703125	421.0299987792969	425.4800109863281	424.7927551269531	198200
294	2021-09-21	429.1700134277344	430.1300048828125	421.6700134277344	421.80999755859375	421.1286926269531	180200
295	2021-09-22	423.1300048828125	426.25	420.010009765625	425.6499938964844	424.96246337890625	213300
296	2021-09-23	425.0	427.3599853515625	422.05999755859375	425.1000061035156	424.4133605957031	217000
297	2021-09-24	424.1700134277344	424.3999938964844	417.70001220703125	424.0	423.3151550292969	289100
298	2021-09-27	419.2099914550781	424.8900146484375	415.4100036621094	417.2200012207031	416.54608154296875	320100
299	2021-09-28	414.04998779296875	419.1000061035156	408.79998779296875	418.8599853515625	418.1834411621094	345400
300	2021-09-29	419.489990234375	427.30999755859375	419.489990234375	423.6600036621094	422.9757080078125	232300
301	2021-09-30	425.8699951171875	429.239990234375	418.4100036621094	420.69000244140625	420.010498046875	297600
302	2021-10-01	421.3299865722656	421.6199951171875	408.010009765625	417.82000732421875	417.1451416015625	213700
303	2021-10-04	417.0	420.9100036621094	409.29998779296875	417.82000732421875	417.1451416015625	244400
304	2021-10-05	419.760009765625	434.1400146484375	419.0799865722656	431.5299987792969	430.8329772949219	327800
305	2021-10-06	415.5	418.3299865722656	403.70001220703125	412.42999267578125	411.7638244628906	553600
306	2021-10-07	414.67999267578125	425.55999755859375	414.67999267578125	419.8399963378906	419.161865234375	232300
307	2021-10-08	418.19000244140625	418.6000061035156	410.1400146484375	410.1499938964844	409.4875183105469	113400
308	2021-10-11	408.739990234375	415.739990234375	402.70001220703125	402.9599914550781	402.3091125488281	119200
309	2021-10-12	403.82000732421875	407.0400085449219	397.510009765625	397.79998779296875	397.1574401855469	208300
310	2021-10-13	398.0299987792969	403.8500061035156	396.1700134277344	400.0799865722656	399.43377685546875	304600
311	2021-10-14	399.3399963378906	404.4200134277344	398.69000244140625	403.1700134277344	402.518798828125	224400
312	2021-10-15	405.9200134277344	410.7200012207031	404.510009765625	405.7699890136719	405.1145935058594	155800
313	2021-10-18	402.17999267578125	405.989990234375	400.7699890136719	405.0	404.3458251953125	202600
314	2021-10-19	407.8900146484375	411.19000244140625	405.4599914550781	411.19000244140625	410.5258483886719	279100
315	2021-10-20	421.3299865722656	424.0400085449219	399.7099914550781	405.69000244140625	405.03472900390625	272500
316	2021-10-21	403.32000732421875	417.6400146484375	403.07000732421875	410.7300109863281	410.06658935546875	353900
317	2021-10-22	409.7099914550781	416.67999267578125	408.5400085449219	415.42999267578125	414.75897216796875	156900
318	2021-10-25	417.4800109863281	417.4800109863281	406.8800048828125	407.25	406.5921936035156	109300
319	2021-10-26	410.20001220703125	412.0	404.0799865722656	404.5400085449219	403.8865966796875	155600
320	2021-10-27	403.3599853515625	406.55999755859375	398.9599914550781	403.4700012207031	402.81829833984375	270800
321	2021-10-28	404.3599853515625	410.9200134277344	401.3599853515625	405.05999755859375	404.4057312011719	129900
322	2021-10-29	406.7099914550781	409.2900085449219	403.7099914550781	408.6700134277344	408.0099182128906	259400
323	2021-11-01	408.7900085449219	410.70001220703125	404.3500061035156	408.6099853515625	407.9499816894531	161600
324	2021-11-02	409.010009765625	412.2200012207031	405.010009765625	407.1099853515625	407.1099853515625	159100
325	2021-11-03	409.42999267578125	409.42999267578125	401.80999755859375	404.5400085449219	404.5400085449219	197200
326	2021-11-04	407.0	408.07000732421875	387.05999755859375	388.5299987792969	388.5299987792969	407700
327	2021-11-05	391.6300048828125	391.8800048828125	385.0400085449219	388.30999755859375	388.30999755859375	291500
328	2021-11-08	390.95001220703125	391.70001220703125	384.55999755859375	390.05999755859375	390.05999755859375	203200
329	2021-11-09	389.4700012207031	393.6400146484375	385.6000061035156	387.19000244140625	387.19000244140625	210000
330	2021-11-10	387.19000244140625	392.2200012207031	382.8800048828125	388.739990234375	388.739990234375	168400
331	2021-11-11	387.94000244140625	387.94000244140625	381.6099853515625	382.7200012207031	382.7200012207031	161100
332	2021-11-12	383.6700134277344	393.1300048828125	383.6700134277344	388.82000732421875	388.82000732421875	231400
333	2021-11-15	389.260009765625	391.9800109863281	386.9700012207031	389.2699890136719	389.2699890136719	216700
334	2021-11-16	392.4100036621094	393.67999267578125	388.3800048828125	392.5799865722656	392.5799865722656	281600
335	2021-11-17	393.3800048828125	393.3800048828125	382.3599853515625	382.8299865722656	382.8299865722656	221200
336	2021-11-18	382.2099914550781	382.5299987792969	365.0	366.8299865722656	366.8299865722656	374200
337	2021-11-19	367.42999267578125	368.55999755859375	359.5799865722656	359.7900085449219	359.7900085449219	277200
338	2021-11-22	359.17999267578125	368.9200134277344	355.010009765625	367.25	367.25	298000
339	2021-11-23	367.42999267578125	367.42999267578125	357.2799987792969	362.75	362.75	206600
340	2021-11-24	362.7099914550781	365.3299865722656	359.20001220703125	361.4200134277344	361.4200134277344	170500
341	2021-11-26	359.2099914550781	365.2300109863281	358.6300048828125	360.5199890136719	360.5199890136719	203800
342	2021-11-29	361.8299865722656	363.1700134277344	352.6199951171875	352.9599914550781	352.9599914550781	230900
343	2021-11-30	350.95001220703125	358.7900085449219	341.5	352.69000244140625	352.69000244140625	718300
344	2021-12-01	355.05999755859375	357.05999755859375	343.6400146484375	343.7300109863281	343.7300109863281	261400
345	2021-12-02	345.2900085449219	353.54998779296875	345.2900085449219	351.07000732421875	351.07000732421875	351400
346	2021-12-03	349.32000732421875	353.3900146484375	346.010009765625	349.0799865722656	349.0799865722656	331700