Volt/voltron/data/MSCI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	384.0	387.0799865722656	378.6000061035156	385.6499938964844	381.4688415527344	273400
3	2020-07-27	385.5799865722656	396.30999755859375	385.5199890136719	394.0	389.72833251953125	305000
4	2020-07-28	394.760009765625	397.510009765625	372.5400085449219	376.25	372.1708068847656	651200
5	2020-07-29	375.75	387.5799865722656	375.75	383.0199890136719	378.8673095703125	526300
6	2020-07-30	376.45001220703125	381.7200012207031	371.2699890136719	374.5400085449219	370.4793395996094	760100
7	2020-07-31	377.6099853515625	379.95001220703125	368.8500061035156	375.9800109863281	371.9036865234375	764000
8	2020-08-03	380.4700012207031	382.82000732421875	371.6300048828125	371.9100036621094	367.8778076171875	398800
9	2020-08-04	371.9599914550781	372.70001220703125	358.8699951171875	364.3500061035156	360.3998107910156	655200
10	2020-08-05	364.25	365.6000061035156	360.2799987792969	364.5799865722656	360.6273193359375	447600
11	2020-08-06	365.1499938964844	374.4800109863281	363.7699890136719	372.7200012207031	368.6790466308594	652500
12	2020-08-07	371.1700134277344	375.010009765625	357.8900146484375	362.3699951171875	358.4412841796875	503700
13	2020-08-10	361.239990234375	361.80999755859375	353.010009765625	354.30999755859375	350.4686584472656	361400
14	2020-08-11	352.1300048828125	357.8999938964844	345.6000061035156	350.5299987792969	346.7296142578125	689000
15	2020-08-12	355.2200012207031	362.3599853515625	353.010009765625	354.7699890136719	350.9236145019531	486400
16	2020-08-13	355.0	363.4700012207031	355.0	359.8699951171875	356.75274658203125	359700
17	2020-08-14	360.6300048828125	361.8500061035156	354.7200012207031	356.4100036621094	353.3227233886719	319300
18	2020-08-17	357.4700012207031	365.0299987792969	356.7699890136719	361.6600036621094	358.5272216796875	536900
19	2020-08-18	362.2799987792969	368.239990234375	360.29998779296875	366.20001220703125	363.0279541015625	281100
20	2020-08-19	366.25	373.42999267578125	366.25	371.3999938964844	368.182861328125	558100
21	2020-08-20	368.70001220703125	373.1700134277344	365.80999755859375	368.739990234375	365.5458984375	374500
22	2020-08-21	369.1199951171875	369.5	361.42999267578125	363.69000244140625	360.5397033691406	413800
23	2020-08-24	368.0	369.7799987792969	360.9100036621094	363.989990234375	360.8370056152344	316500
24	2020-08-25	364.05999755859375	366.92999267578125	362.32000732421875	365.5299987792969	362.3636779785156	289900
25	2020-08-26	364.739990234375	374.0	361.95001220703125	371.6000061035156	368.3811340332031	247400
26	2020-08-27	372.4700012207031	374.6700134277344	367.5199890136719	369.8900146484375	366.6859130859375	259700
27	2020-08-28	372.7699890136719	374.45001220703125	369.6000061035156	373.67999267578125	370.4431457519531	225500
28	2020-08-31	375.8800048828125	377.4200134277344	371.4700012207031	373.2699890136719	370.03662109375	381700
29	2020-09-01	374.5	378.8900146484375	372.6700134277344	377.55999755859375	374.28948974609375	298200
30	2020-09-02	379.5899963378906	382.010009765625	376.54998779296875	378.5899963378906	375.3105773925781	576700
31	2020-09-03	375.55999755859375	375.80999755859375	351.6099853515625	360.4599914550781	357.3376159667969	573300
32	2020-09-04	360.010009765625	362.0	338.2900085449219	348.17999267578125	345.16400146484375	544700
33	2020-09-08	338.7900085449219	346.2200012207031	336.94000244140625	339.6400146484375	336.6979675292969	437300
34	2020-09-09	346.19000244140625	352.1499938964844	342.7799987792969	348.69000244140625	345.6695861816406	431200
35	2020-09-10	349.9800109863281	353.1099853515625	342.1300048828125	342.5299987792969	339.56292724609375	360900
36	2020-09-11	345.79998779296875	348.0199890136719	337.3500061035156	339.25	336.3113098144531	529200
37	2020-09-14	344.1099853515625	347.1199951171875	339.3900146484375	342.3699951171875	339.4043273925781	713200
38	2020-09-15	346.8399963378906	348.7699890136719	344.5799865722656	346.0	343.00286865234375	485900
39	2020-09-16	349.0	350.8299865722656	344.2099914550781	344.4700012207031	341.48614501953125	533200
40	2020-09-17	338.7799987792969	345.2300109863281	338.04998779296875	340.3599853515625	337.4117431640625	572900
41	2020-09-18	340.6600036621094	348.1099853515625	340.6600036621094	344.9599914550781	341.9718933105469	1030600
42	2020-09-21	340.82000732421875	351.9599914550781	339.6000061035156	351.7300109863281	348.6832580566406	614800
43	2020-09-22	353.0799865722656	353.0799865722656	343.55999755859375	351.239990234375	348.1974792480469	543000
44	2020-09-23	350.45001220703125	353.04998779296875	345.260009765625	345.4599914550781	342.4675598144531	358700
45	2020-09-24	345.9200134277344	350.29998779296875	342.739990234375	346.1199951171875	343.1218566894531	399200
46	2020-09-25	342.5	354.8500061035156	341.2900085449219	352.9599914550781	349.902587890625	429800
47	2020-09-28	356.239990234375	360.19000244140625	349.6600036621094	354.4700012207031	351.3995056152344	367800
48	2020-09-29	354.8800048828125	359.4700012207031	354.0199890136719	356.0299987792969	352.94598388671875	345400
49	2020-09-30	355.5899963378906	362.45001220703125	353.9700012207031	356.7799987792969	353.68951416015625	386300
50	2020-10-01	361.239990234375	369.0	357.7099914550781	359.5400085449219	356.42559814453125	323300
51	2020-10-02	355.67999267578125	358.6199951171875	347.4100036621094	348.1600036621094	345.1441650390625	277600
52	2020-10-05	350.8599853515625	353.1000061035156	348.0199890136719	351.30999755859375	348.2668762207031	374900
53	2020-10-06	355.489990234375	355.489990234375	345.2300109863281	347.9200134277344	344.9062194824219	416100
54	2020-10-07	348.1600036621094	351.510009765625	342.5199890136719	342.80999755859375	339.84051513671875	642400
55	2020-10-08	343.9700012207031	349.05999755859375	342.6099853515625	346.3999938964844	343.3993835449219	475600
56	2020-10-09	349.2699890136719	354.8999938964844	347.2300109863281	352.3299865722656	349.2780456542969	298200
57	2020-10-12	354.760009765625	355.8599853515625	350.2300109863281	352.6400146484375	349.5853576660156	254200
58	2020-10-13	353.2900085449219	361.17999267578125	352.55999755859375	359.9700012207031	356.8518371582031	400300
59	2020-10-14	360.8999938964844	364.7099914550781	357.1600036621094	359.0400085449219	355.9299621582031	345000
60	2020-10-15	355.3399963378906	363.1000061035156	353.3999938964844	361.6199951171875	358.4875793457031	241600
61	2020-10-16	363.6099853515625	369.25	363.3599853515625	365.6099853515625	362.4429931640625	240500
62	2020-10-19	367.2099914550781	370.5899963378906	362.20001220703125	362.6700134277344	359.52850341796875	296500
63	2020-10-20	361.739990234375	363.07000732421875	358.0400085449219	358.57000732421875	355.4640197753906	437500
64	2020-10-21	360.45001220703125	363.6199951171875	349.6499938964844	350.010009765625	346.9781799316406	412300
65	2020-10-22	350.3800048828125	353.1499938964844	346.54998779296875	347.6300048828125	344.6187438964844	451500
66	2020-10-23	348.0199890136719	352.0	347.2300109863281	350.54998779296875	347.5134582519531	452700
67	2020-10-26	345.989990234375	350.5400085449219	345.3800048828125	349.55999755859375	346.5320129394531	455000
68	2020-10-27	349.6000061035156	360.8399963378906	348.510009765625	356.8999938964844	353.8084716796875	708500
69	2020-10-28	349.989990234375	350.1000061035156	338.9100036621094	340.67999267578125	337.72894287109375	621500
70	2020-10-29	341.92999267578125	348.4800109863281	336.0299987792969	345.489990234375	342.4972839355469	438800
71	2020-10-30	344.1499938964844	351.6199951171875	344.1499938964844	349.8399963378906	346.80963134765625	587300
72	2020-11-02	355.07000732421875	365.79998779296875	351.5400085449219	356.8500061035156	353.7589111328125	437800
73	2020-11-03	360.5400085449219	372.8999938964844	359.0	369.4700012207031	366.2695617675781	578300
74	2020-11-04	371.1000061035156	399.4100036621094	371.1000061035156	398.2200012207031	394.77056884765625	908000
75	2020-11-05	399.95001220703125	418.7200012207031	399.67999267578125	417.7300109863281	414.1116027832031	906200
76	2020-11-06	418.1000061035156	427.0199890136719	407.010009765625	421.1499938964844	417.5019226074219	637300
77	2020-11-09	434.1300048828125	437.3500061035156	390.4599914550781	390.4599914550781	387.0777587890625	1245800
78	2020-11-10	388.6099853515625	391.57000732421875	373.4800109863281	379.82000732421875	376.5299377441406	748000
79	2020-11-11	381.7200012207031	402.4200134277344	381.7099914550781	397.0199890136719	393.5809326171875	572100
80	2020-11-12	396.8699951171875	397.94000244140625	387.6499938964844	389.4800109863281	386.8663024902344	448200
81	2020-11-13	390.55999755859375	392.17999267578125	386.4200134277344	388.4200134277344	385.81341552734375	421100
82	2020-11-16	389.5299987792969	398.30999755859375	383.9599914550781	397.6000061035156	394.9317932128906	466400
83	2020-11-17	395.0	404.69000244140625	393.5299987792969	403.6400146484375	400.9313049316406	476300
84	2020-11-18	403.989990234375	407.2300109863281	399.75	399.95001220703125	397.2660217285156	403000
85	2020-11-19	399.989990234375	401.3299865722656	395.9100036621094	400.7900085449219	398.10040283203125	295300
86	2020-11-20	401.42999267578125	409.6199951171875	399.9100036621094	400.29998779296875	397.6136779785156	253600
87	2020-11-23	401.82000732421875	408.7200012207031	398.7300109863281	401.9700012207031	399.2724609375	227300
88	2020-11-24	402.0	402.8800048828125	395.69000244140625	399.6400146484375	396.9581298828125	443700
89	2020-11-25	400.8900146484375	404.0400085449219	396.29998779296875	403.95001220703125	401.2392272949219	307900
90	2020-11-27	406.1300048828125	408.57000732421875	400.8399963378906	402.25	399.5506286621094	227700
91	2020-11-30	400.4800109863281	411.20001220703125	400.4800109863281	409.4200134277344	406.6725158691406	672600
92	2020-12-01	414.3500061035156	417.04998779296875	408.8900146484375	414.5	411.7184143066406	472200
93	2020-12-02	414.0799865722656	418.3699951171875	412.489990234375	416.1600036621094	413.3672790527344	309200
94	2020-12-03	416.20001220703125	422.25	415.3599853515625	419.29998779296875	416.48614501953125	282400
95	2020-12-04	419.29998779296875	428.489990234375	419.29998779296875	421.7099914550781	418.8800048828125	660500
96	2020-12-07	423.42999267578125	427.8999938964844	420.0	422.82000732421875	419.9825744628906	440500
97	2020-12-08	423.54998779296875	429.7699890136719	421.8699951171875	426.3999938964844	423.5385437011719	341500
98	2020-12-09	424.92999267578125	426.5899963378906	411.70001220703125	414.6199951171875	411.8375549316406	428900
99	2020-12-10	414.260009765625	423.07000732421875	411.42999267578125	422.6000061035156	419.7640380859375	342300
100	2020-12-11	420.92999267578125	422.2799987792969	415.70001220703125	419.4700012207031	416.6550598144531	227900
101	2020-12-14	419.92999267578125	430.7900085449219	419.92999267578125	423.8999938964844	421.0552978515625	335000
102	2020-12-15	428.19000244140625	431.9599914550781	423.8999938964844	424.0	421.1546325683594	365900
103	2020-12-16	426.5299987792969	430.1499938964844	422.510009765625	429.8399963378906	426.9554443359375	351600
104	2020-12-17	432.8999938964844	438.57000732421875	430.30999755859375	436.7799987792969	433.848876953125	418700
105	2020-12-18	437.1499938964844	444.0299987792969	435.2200012207031	443.05999755859375	440.0867004394531	771800
106	2020-12-21	438.6199951171875	442.3800048828125	427.3399963378906	435.0400085449219	432.1205749511719	328700
107	2020-12-22	435.5	438.4200134277344	431.45001220703125	437.5799865722656	434.64349365234375	216400
108	2020-12-23	435.0	438.0899963378906	428.6300048828125	428.6300048828125	425.7535705566406	227100
109	2020-12-24	429.05999755859375	434.5	429.05999755859375	432.4599914550781	429.557861328125	77600
110	2020-12-28	437.7099914550781	442.3900146484375	430.4599914550781	436.3699951171875	433.4416198730469	301100
111	2020-12-29	440.7699890136719	440.7699890136719	433.57000732421875	434.57000732421875	431.6537170410156	171200
112	2020-12-30	437.1700134277344	438.79998779296875	434.0400085449219	436.989990234375	434.0574645996094	172600
113	2020-12-31	437.45001220703125	446.8999938964844	436.3599853515625	446.5299987792969	443.533447265625	255600
114	2021-01-04	450.760009765625	455.0299987792969	433.4100036621094	437.6400146484375	434.703125	408600
115	2021-01-05	436.8399963378906	440.0899963378906	426.45001220703125	431.3699951171875	428.4751892089844	319400
116	2021-01-06	430.5899963378906	439.2099914550781	423.8800048828125	435.1700134277344	432.24969482421875	430000
117	2021-01-07	437.8800048828125	447.0	436.260009765625	443.6400146484375	440.6628723144531	391200
118	2021-01-08	443.6499938964844	454.05999755859375	443.6400146484375	452.67999267578125	449.6421813964844	305200
119	2021-01-11	451.19000244140625	455.1700134277344	445.8800048828125	451.7900085449219	448.7581481933594	277900
120	2021-01-12	450.4800109863281	455.80999755859375	449.1300048828125	453.19000244140625	450.14874267578125	391600
121	2021-01-13	453.32000732421875	454.0	435.5899963378906	438.3999938964844	435.4579772949219	414000
122	2021-01-14	439.3900146484375	441.95001220703125	408.80999755859375	409.5199890136719	406.77178955078125	813200
123	2021-01-15	408.9200134277344	417.1300048828125	404.0400085449219	415.29998779296875	412.51300048828125	816300
124	2021-01-19	415.95001220703125	416.489990234375	406.4200134277344	411.4800109863281	408.7186584472656	851200
125	2021-01-20	412.8299865722656	423.3699951171875	408.82000732421875	418.5199890136719	415.71142578125	491200
126	2021-01-21	419.0	421.989990234375	414.19000244140625	414.3500061035156	411.5694274902344	412300
127	2021-01-22	414.489990234375	416.5799865722656	409.8299865722656	411.8800048828125	409.1159973144531	406500
128	2021-01-25	411.8999938964844	414.9800109863281	400.1600036621094	403.489990234375	400.78228759765625	671000
129	2021-01-26	406.3999938964844	407.760009765625	398.010009765625	404.6099853515625	401.8947448730469	985100
130	2021-01-27	400.1600036621094	403.6700134277344	390.70001220703125	393.3399963378906	390.7004089355469	690600
131	2021-01-28	383.5299987792969	400.8699951171875	380.0	395.2300109863281	392.5777587890625	1136900
132	2021-01-29	392.7799987792969	397.8999938964844	380.239990234375	395.29998779296875	392.6472473144531	901300
133	2021-02-01	405.67999267578125	417.92999267578125	400.4100036621094	416.25	413.4566650390625	716200
134	2021-02-02	420.0299987792969	432.30999755859375	418.5	425.1300048828125	422.2770690917969	744900
135	2021-02-03	423.3800048828125	426.760009765625	415.5799865722656	416.8699951171875	414.072509765625	624100
136	2021-02-04	418.1199951171875	432.79998779296875	418.1199951171875	430.19000244140625	427.3031311035156	457300
137	2021-02-05	430.1499938964844	433.32000732421875	427.739990234375	429.80999755859375	426.9256896972656	440100
138	2021-02-08	431.489990234375	434.739990234375	419.9599914550781	422.7300109863281	419.8931579589844	336200
139	2021-02-09	423.3500061035156	429.260009765625	414.5899963378906	417.9700012207031	415.1651306152344	416500
140	2021-02-10	422.1000061035156	422.1000061035156	409.8399963378906	419.6600036621094	416.84375	473000
141	2021-02-11	422.0199890136719	427.7200012207031	416.54998779296875	426.8599853515625	423.9954528808594	421800
142	2021-02-12	424.0400085449219	435.20001220703125	424.0400085449219	434.7699890136719	431.85235595703125	296800
143	2021-02-16	439.19000244140625	445.6000061035156	436.4599914550781	440.9200134277344	437.96112060546875	607200
144	2021-02-17	436.4800109863281	442.7099914550781	435.0899963378906	439.32000732421875	436.371826171875	397800
145	2021-02-18	436.4700012207031	444.4100036621094	436.3900146484375	437.54998779296875	435.3866882324219	392300
146	2021-02-19	439.42999267578125	442.8599853515625	431.9800109863281	432.9700012207031	430.829345703125	516000
147	2021-02-22	427.6000061035156	429.7300109863281	412.1000061035156	413.6000061035156	411.55511474609375	466400
148	2021-02-23	411.8699951171875	416.5199890136719	404.6700134277344	415.1499938964844	413.09747314453125	366100
149	2021-02-24	411.8699951171875	417.54998779296875	405.45001220703125	417.2300109863281	415.16717529296875	480600
150	2021-02-25	417.79998779296875	420.489990234375	400.5	406.29998779296875	404.29119873046875	906400
151	2021-02-26	410.8299865722656	420.5799865722656	409.44000244140625	414.5199890136719	412.4705505371094	662200
152	2021-03-01	418.0899963378906	422.3800048828125	413.0299987792969	420.0299987792969	417.9533386230469	342900
153	2021-03-02	420.0	429.55999755859375	410.3800048828125	418.80999755859375	416.7393798828125	726200
154	2021-03-03	416.4100036621094	422.5899963378906	409.42999267578125	409.7200012207031	407.6943054199219	811200
155	2021-03-04	407.3999938964844	414.8699951171875	402.1499938964844	409.0	406.9779052734375	789900
156	2021-03-05	411.8599853515625	416.5400085449219	400.010009765625	414.7200012207031	412.6695861816406	633900
157	2021-03-08	413.989990234375	414.29998779296875	402.20001220703125	402.6300048828125	400.6393737792969	614000
158	2021-03-09	407.010009765625	416.79998779296875	405.05999755859375	414.5199890136719	412.4705505371094	507500
159	2021-03-10	418.7300109863281	421.6099853515625	409.510009765625	409.82000732421875	407.7938232421875	300700
160	2021-03-11	411.3399963378906	413.67999267578125	404.0	410.05999755859375	408.0326232910156	472200
161	2021-03-12	409.5400085449219	416.6199951171875	404.0	416.5299987792969	414.47064208984375	565200
162	2021-03-15	414.3699951171875	420.2300109863281	408.80999755859375	419.54998779296875	417.4757080078125	325900
163	2021-03-16	421.0400085449219	426.6000061035156	413.04998779296875	416.5799865722656	414.5203552246094	383000
164	2021-03-17	414.8800048828125	416.4100036621094	407.1700134277344	413.1700134277344	411.12725830078125	351400
165	2021-03-18	409.5400085449219	411.04998779296875	403.6000061035156	405.6199951171875	403.61456298828125	366100
166	2021-03-19	406.8399963378906	415.1600036621094	406.7300109863281	410.3599853515625	408.3311462402344	713100
167	2021-03-22	409.29998779296875	419.7099914550781	409.29998779296875	419.3599853515625	417.2866516113281	476000
168	2021-03-23	417.3699951171875	424.1400146484375	413.5400085449219	420.760009765625	418.6797180175781	363900
169	2021-03-24	420.9599914550781	425.7200012207031	417.5899963378906	424.0299987792969	421.9335632324219	383600
170	2021-03-25	422.9800109863281	423.8900146484375	408.5899963378906	412.04998779296875	410.01275634765625	387300
171	2021-03-26	412.5	425.3599853515625	411.92999267578125	424.8699951171875	422.7694091796875	404700
172	2021-03-29	423.3500061035156	428.5799865722656	418.2900085449219	426.3699951171875	424.2619934082031	320000
173	2021-03-30	422.2099914550781	423.239990234375	414.2300109863281	417.510009765625	415.4458312988281	293600
174	2021-03-31	418.8699951171875	425.3500061035156	416.6400146484375	419.2799987792969	417.2070617675781	395300
175	2021-04-01	423.6199951171875	439.4599914550781	421.739990234375	428.54998779296875	426.43121337890625	410900
176	2021-04-05	431.3900146484375	443.1000061035156	428.9700012207031	440.6099853515625	438.43157958984375	516400
177	2021-04-06	441.07000732421875	442.489990234375	435.3699951171875	440.1000061035156	437.92413330078125	232200
178	2021-04-07	437.5	441.30999755859375	433.25	437.45001220703125	435.2872009277344	190100
179	2021-04-08	442.8399963378906	450.989990234375	439.989990234375	445.2900085449219	443.08843994140625	308600
180	2021-04-09	444.3900146484375	448.5899963378906	440.3399963378906	448.5	446.2825622558594	234800
181	2021-04-12	445.79998779296875	454.79998779296875	442.4800109863281	453.1400146484375	450.899658203125	317900
182	2021-04-13	453.1700134277344	461.989990234375	450.7200012207031	460.0	457.7257385253906	319400
183	2021-04-14	461.04998779296875	467.67999267578125	457.07000732421875	457.4100036621094	455.1485290527344	407300
184	2021-04-15	460.0	470.6700134277344	460.0	469.6499938964844	467.3280029296875	328300
185	2021-04-16	472.94000244140625	474.4599914550781	465.6700134277344	473.5199890136719	471.1788635253906	312800
186	2021-04-19	469.30999755859375	473.82000732421875	464.5799865722656	468.2699890136719	465.954833984375	266000
187	2021-04-20	466.3999938964844	470.8399963378906	462.80999755859375	468.0299987792969	465.71600341796875	222200
188	2021-04-21	471.2099914550781	475.1099853515625	467.8299865722656	470.6199951171875	468.2932434082031	233800
189	2021-04-22	469.2200012207031	474.70001220703125	466.30999755859375	471.75	469.4176330566406	325000
190	2021-04-23	472.6700134277344	488.3599853515625	472.04998779296875	486.5	484.0946960449219	434900
191	2021-04-26	485.7900085449219	490.19000244140625	483.42999267578125	487.0	484.59222412109375	474800
192	2021-04-27	487.45001220703125	489.9700012207031	476.9599914550781	487.6099853515625	485.19921875	409600
193	2021-04-28	489.0	489.0	479.80999755859375	484.0299987792969	481.63690185546875	288400
194	2021-04-29	487.1199951171875	495.1600036621094	483.6199951171875	494.8299865722656	492.38348388671875	287300
195	2021-04-30	488.07000732421875	493.7300109863281	482.239990234375	485.7699890136719	483.3682861328125	379400
196	2021-05-03	486.9800109863281	489.6400146484375	481.32000732421875	486.20001220703125	483.79620361328125	235800
197	2021-05-04	482.2900085449219	487.0299987792969	475.6499938964844	482.5	480.114501953125	338200
198	2021-05-05	485.6300048828125	485.6300048828125	472.0899963378906	478.17999267578125	475.8158264160156	270100
199	2021-05-06	479.1400146484375	479.1400146484375	469.5	475.9100036621094	473.5570373535156	253900
200	2021-05-07	478.0	484.3500061035156	475.0	482.30999755859375	479.9254150390625	204800
201	2021-05-10	482.1099853515625	486.1400146484375	476.5299987792969	476.8900146484375	474.5322265625	244800
202	2021-05-11	471.2300109863281	475.17999267578125	462.5799865722656	472.6700134277344	470.3330993652344	346400
203	2021-05-12	466.3999938964844	470.6300048828125	459.0199890136719	460.17999267578125	457.90484619140625	420200
204	2021-05-13	461.57000732421875	468.4100036621094	460.6499938964844	461.0899963378906	459.5893249511719	296700
205	2021-05-14	464.7900085449219	466.5899963378906	460.5400085449219	463.4599914550781	461.95159912109375	353500
206	2021-05-17	463.4599914550781	463.4599914550781	454.6600036621094	455.7799987792969	454.2966003417969	422900
207	2021-05-18	455.2699890136719	457.7900085449219	450.57000732421875	454.0899963378906	452.61212158203125	319900
208	2021-05-19	446.7200012207031	448.8900146484375	443.0	447.5899963378906	446.13323974609375	382100
209	2021-05-20	450.1700134277344	460.9200134277344	448.760009765625	457.2300109863281	455.7419128417969	347200
210	2021-05-21	457.8299865722656	461.19000244140625	456.1499938964844	456.8800048828125	455.3930358886719	227800
211	2021-05-24	459.7200012207031	468.1700134277344	459.3800048828125	462.8500061035156	461.3435974121094	233800
212	2021-05-25	464.7300109863281	470.2200012207031	463.2900085449219	464.6099853515625	463.09783935546875	288600
213	2021-05-26	470.5400085449219	471.2699890136719	464.1199951171875	465.1000061035156	463.5863037109375	290100
214	2021-05-27	463.70001220703125	468.20001220703125	461.0299987792969	464.3699951171875	462.858642578125	504500
215	2021-05-28	467.8599853515625	472.6199951171875	463.4700012207031	468.1300048828125	466.6064147949219	223300
216	2021-06-01	471.1300048828125	472.6300048828125	461.1300048828125	461.9700012207031	460.4664611816406	320000
217	2021-06-02	462.010009765625	471.45001220703125	462.010009765625	468.8699951171875	467.343994140625	303300
218	2021-06-03	467.0	467.0299987792969	458.489990234375	461.9800109863281	460.4764404296875	318100
219	2021-06-04	465.07000732421875	467.2300109863281	460.0400085449219	466.3599853515625	464.8421630859375	213100
220	2021-06-07	467.1099853515625	468.4100036621094	463.25	464.3699951171875	462.858642578125	349600
221	2021-06-08	464.6099853515625	466.6000061035156	460.8599853515625	463.3699951171875	461.8619079589844	248700
222	2021-06-09	465.0899963378906	468.20001220703125	460.739990234375	465.8299865722656	464.31390380859375	253600
223	2021-06-10	466.6499938964844	479.3500061035156	464.8800048828125	476.4599914550781	474.9093017578125	413300
224	2021-06-11	477.8999938964844	482.95001220703125	476.6099853515625	479.510009765625	477.94940185546875	237700
225	2021-06-14	480.3299865722656	490.95001220703125	478.7300109863281	490.760009765625	489.1627502441406	291700
226	2021-06-15	491.9800109863281	500.5400085449219	488.69000244140625	495.0	493.3889465332031	442800
227	2021-06-16	498.739990234375	506.05999755859375	492.8699951171875	495.8999938964844	494.2860412597656	534500
228	2021-06-17	494.8399963378906	506.2699890136719	494.8399963378906	505.5400085449219	503.8946533203125	375800
229	2021-06-18	503.6400146484375	506.3999938964844	498.0400085449219	502.8999938964844	501.26324462890625	628800
230	2021-06-21	505.0	516.7100219726562	496.75	515.5900268554688	513.9119873046875	366700
231	2021-06-22	514.5399780273438	524.1300048828125	513.3099975585938	522.1900024414062	520.490478515625	542600
232	2021-06-23	521.6699829101562	525.780029296875	521.030029296875	523.8599853515625	522.155029296875	380300
233	2021-06-24	527.8099975585938	533.6300048828125	524.3200073242188	533.0800170898438	531.3450317382812	595900
234	2021-06-25	532.3800048828125	535.3200073242188	521.7999877929688	531.75	530.0194091796875	1028400
235	2021-06-28	534.97998046875	535.8200073242188	527.8099975585938	534.469970703125	532.73046875	383100
236	2021-06-29	533.52001953125	543.2899780273438	531.9400024414062	542.1699829101562	540.4053955078125	339800
237	2021-06-30	540.1400146484375	542.02001953125	532.5399780273438	533.0800170898438	531.3450317382812	426700
238	2021-07-01	532.489990234375	535.8599853515625	531.6300048828125	534.030029296875	532.2919311523438	329700
239	2021-07-02	536.72998046875	542.0900268554688	534.6799926757812	541.9099731445312	540.146240234375	254600
240	2021-07-06	543.2999877929688	551.6300048828125	541.3900146484375	550.02001953125	548.2299194335938	351500
241	2021-07-07	552.6799926757812	557.1599731445312	550.02001953125	555.77001953125	553.9612426757812	246600
242	2021-07-08	551.6599731445312	554.8499755859375	545.989990234375	553.5399780273438	551.7384033203125	324100
243	2021-07-09	555.97998046875	560.3900146484375	552.8499755859375	560.22998046875	558.4066162109375	308600
244	2021-07-12	561.0	563.4600219726562	556.52001953125	559.9500122070312	558.1276245117188	221400
245	2021-07-13	559.6400146484375	567.010009765625	554.989990234375	557.5700073242188	555.75537109375	233900
246	2021-07-14	558.0900268554688	559.7899780273438	551.9000244140625	555.1900024414062	553.383056640625	194200
247	2021-07-15	554.1699829101562	564.0	553.6900024414062	559.8499755859375	558.02783203125	239600
248	2021-07-16	560.4000244140625	571.9500122070312	559.530029296875	564.8300170898438	562.9917602539062	298700
249	2021-07-19	560.2000122070312	564.7000122070312	551.239990234375	556.8400268554688	555.0277099609375	322000
250	2021-07-20	559.6099853515625	567.25	556.8099975585938	563.5700073242188	561.7357788085938	232800
251	2021-07-21	564.0499877929688	570.1799926757812	562.4000244140625	564.8599853515625	563.0216064453125	207100
252	2021-07-22	566.9600219726562	573.8699951171875	565.7100219726562	572.1500244140625	570.2879028320312	173900
253	2021-07-23	573.4299926757812	580.0900268554688	572.1699829101562	578.9500122070312	577.0657958984375	165100
254	2021-07-26	574.2100219726562	580.72998046875	566.27001953125	575.9000244140625	574.0256958007812	323200
255	2021-07-27	587.0	596.469970703125	576.280029296875	584.2100219726562	582.3086547851562	327100
256	2021-07-28	588.9099731445312	593.8599853515625	586.27001953125	591.8400268554688	589.913818359375	261000
257	2021-07-29	592.0	597.530029296875	589.260009765625	594.760009765625	592.8242797851562	260700
258	2021-07-30	592.3699951171875	601.6900024414062	591.8400268554688	595.9600219726562	594.0203857421875	279100
259	2021-08-02	600.1199951171875	614.6799926757812	600.1199951171875	610.9199829101562	608.9317016601562	313000
260	2021-08-03	610.5999755859375	621.3200073242188	601.4299926757812	619.0700073242188	617.05517578125	321500
261	2021-08-04	620.77001953125	627.5700073242188	620.77001953125	624.219970703125	622.1883544921875	300900
262	2021-08-05	627.3300170898438	635.5800170898438	617.5	627.3800048828125	625.338134765625	271200
263	2021-08-06	629.0599975585938	633.4299926757812	615.9500122070312	628.9000244140625	626.8532104492188	248900
264	2021-08-09	629.1900024414062	633.3400268554688	622.4099731445312	627.6799926757812	625.6371459960938	325300
265	2021-08-10	628.0	635.1099853515625	624.3200073242188	625.0800170898438	623.045654296875	329800
266	2021-08-11	628.2000122070312	631.8599853515625	621.6199951171875	624.9400024414062	622.9060668945312	260500
267	2021-08-12	621.2999877929688	626.4099731445312	618.25	625.1599731445312	624.1640014648438	243700
268	2021-08-13	625.1699829101562	630.97998046875	619.8099975585938	630.02001953125	629.0162963867188	257800
269	2021-08-16	628.2899780273438	631.9600219726562	620.260009765625	630.2100219726562	629.2060546875	386700
270	2021-08-17	626.989990234375	629.8099975585938	620.4500122070312	629.47998046875	628.4771728515625	225800
271	2021-08-18	629.5	630.3800048828125	609.3900146484375	610.2100219726562	609.2379150390625	313500
272	2021-08-19	602.6500244140625	613.9099731445312	594.2899780273438	610.0	609.0281982421875	474500
273	2021-08-20	612.2899780273438	619.0700073242188	608.0	618.8599853515625	617.8740844726562	243400
274	2021-08-23	618.9099731445312	627.3800048828125	618.9099731445312	621.1900024414062	620.2003784179688	165500
275	2021-08-24	623.1099853515625	625.489990234375	618.1799926757812	618.3699951171875	617.3848876953125	242900
276	2021-08-25	620.1199951171875	630.1599731445312	619.6500244140625	627.9099731445312	626.90966796875	251800
277	2021-08-26	630.0499877929688	630.0499877929688	622.27001953125	623.9099731445312	622.916015625	153400
278	2021-08-27	625.9500122070312	632.5399780273438	624.780029296875	629.5900268554688	628.5870361328125	163500
279	2021-08-30	631.0	643.52001953125	631.0	638.4299926757812	637.4129028320312	285400
280	2021-08-31	638.52001953125	641.2100219726562	633.280029296875	634.5800170898438	633.5690307617188	275000
281	2021-09-01	637.2100219726562	651.3400268554688	633.4600219726562	649.2100219726562	648.17578125	237200
282	2021-09-02	651.2000122070312	659.0900268554688	645.6900024414062	649.4199829101562	648.3853759765625	304400
283	2021-09-03	646.3900146484375	654.22998046875	646.3900146484375	650.75	649.7132568359375	238600
284	2021-09-07	650.5399780273438	659.0599975585938	642.0399780273438	655.8200073242188	654.7752075195312	296300
285	2021-09-08	655.0	667.0700073242188	651.0700073242188	659.1799926757812	658.1298217773438	237600
286	2021-09-09	661.0599975585938	663.5599975585938	651.9099731445312	652.8599853515625	651.8198852539062	211200
287	2021-09-10	655.780029296875	658.6199951171875	650.5599975585938	650.8699951171875	649.8330688476562	212100
288	2021-09-13	656.1799926757812	656.260009765625	635.260009765625	643.25	642.2252197265625	320800
289	2021-09-14	647.1799926757812	656.3400268554688	643.5999755859375	653.27001953125	652.2293090820312	277900
290	2021-09-15	653.0499877929688	656.219970703125	646.739990234375	647.3599853515625	646.3286743164062	305000
291	2021-09-16	649.3300170898438	653.1500244140625	644.4299926757812	652.1500244140625	651.111083984375	506400
292	2021-09-17	645.4000244140625	651.4000244140625	638.5900268554688	641.6599731445312	640.6377563476562	562100
293	2021-09-20	631.0499877929688	638.1599731445312	624.9299926757812	634.5900268554688	633.5790405273438	446800
294	2021-09-21	640.5999755859375	645.510009765625	637.0499877929688	640.7000122070312	639.6793212890625	249100
295	2021-09-22	646.530029296875	647.9600219726562	636.9199829101562	645.1500244140625	644.1222534179688	224900
296	2021-09-23	650.3900146484375	654.5399780273438	647.6799926757812	653.5800170898438	652.538818359375	266400
297	2021-09-24	650.75	661.739990234375	646.7999877929688	661.3699951171875	660.3163452148438	215000
298	2021-09-27	655.8400268554688	656.5700073242188	629.4199829101562	638.6799926757812	637.6624755859375	288000
299	2021-09-28	627.1199951171875	629.1799926757812	596.4099731445312	597.7999877929688	596.8475952148438	717500
300	2021-09-29	604.7100219726562	613.469970703125	600.1900024414062	610.7000122070312	609.7271118164062	359100
301	2021-09-30	615.5999755859375	623.0700073242188	605.0399780273438	608.3400268554688	607.370849609375	321100
302	2021-10-01	611.3499755859375	614.8699951171875	595.0	610.7000122070312	609.7271118164062	298600
303	2021-10-04	607.6199951171875	609.760009765625	580.1900024414062	587.2999877929688	586.3643798828125	481900
304	2021-10-05	591.4400024414062	604.8200073242188	591.1900024414062	602.1199951171875	601.1607666015625	301500
305	2021-10-06	596.0499877929688	601.9000244140625	588.030029296875	599.9400024414062	598.9842529296875	252200
306	2021-10-07	605.280029296875	614.260009765625	604.1199951171875	608.5	607.5305786132812	287600
307	2021-10-08	609.4099731445312	610.989990234375	598.27001953125	600.1199951171875	599.1639404296875	184400
308	2021-10-11	596.0700073242188	612.9099731445312	593.719970703125	597.2100219726562	596.2586059570312	221000
309	2021-10-12	602.6199951171875	602.6199951171875	592.239990234375	595.25	594.3016967773438	164900
310	2021-10-13	601.3900146484375	603.4600219726562	593.3200073242188	598.2999877929688	597.3468017578125	218800
311	2021-10-14	606.489990234375	614.010009765625	605.25	612.6500244140625	611.6740112304688	217000
312	2021-10-15	620.1699829101562	620.1699829101562	614.0499877929688	616.0800170898438	615.0985107421875	215200
313	2021-10-18	616.1199951171875	621.2999877929688	613.0	619.8200073242188	618.8325805664062	181000
314	2021-10-19	624.5	634.6099853515625	622.3400268554688	630.9600219726562	629.954833984375	237700
315	2021-10-20	633.280029296875	636.489990234375	618.8300170898438	623.3599853515625	622.3668823242188	291300
316	2021-10-21	623.3200073242188	637.4400024414062	621.7000122070312	636.4299926757812	635.4160766601562	256300
317	2021-10-22	638.739990234375	649.1900024414062	638.739990234375	649.0900268554688	648.0559692382812	270000
318	2021-10-25	649.6199951171875	662.6699829101562	640.77001953125	652.030029296875	650.9912719726562	386700
319	2021-10-26	652.1699829101562	660.219970703125	641.8699951171875	643.1199951171875	642.095458984375	310000
320	2021-10-27	646.510009765625	659.2100219726562	636.469970703125	637.0	635.9851684570312	357700
321	2021-10-28	637.1900024414062	656.010009765625	637.1900024414062	655.3300170898438	654.2860107421875	291700
322	2021-10-29	649.9299926757812	666.1500244140625	649.8300170898438	664.8800048828125	663.82080078125	253600
323	2021-11-01	668.9400024414062	669.719970703125	643.0	657.1099853515625	656.0631103515625	229700
324	2021-11-02	657.0	661.719970703125	653.0900268554688	654.3300170898438	653.28759765625	343000
325	2021-11-03	654.0	658.0700073242188	638.780029296875	645.6599731445312	644.63134765625	265800
326	2021-11-04	646.5	667.239990234375	645.9500122070312	661.6699829101562	660.6158447265625	217000
327	2021-11-05	665.739990234375	666.0	652.9400024414062	653.3400268554688	652.2991943359375	271200
328	2021-11-08	655.4299926757812	655.7000122070312	645.280029296875	653.8099975585938	652.7684326171875	245400
329	2021-11-09	654.0	660.0	648.8800048828125	652.8200073242188	651.7799682617188	289000
330	2021-11-10	648.7999877929688	651.5800170898438	635.989990234375	642.0	642.0	267300
331	2021-11-11	646.6900024414062	647.760009765625	639.219970703125	641.2899780273438	641.2899780273438	141600
332	2021-11-12	644.0	652.75	635.5	652.5700073242188	652.5700073242188	321300
333	2021-11-15	654.4500122070312	664.6799926757812	650.760009765625	660.9500122070312	660.9500122070312	165900
334	2021-11-16	660.4299926757812	679.8499755859375	660.4299926757812	675.1500244140625	675.1500244140625	294100
335	2021-11-17	675.6599731445312	678.0	662.1400146484375	666.4199829101562	666.4199829101562	252900
336	2021-11-18	669.0999755859375	670.2100219726562	661.469970703125	665.4299926757812	665.4299926757812	170700
337	2021-11-19	665.0	667.760009765625	655.1599731445312	656.8800048828125	656.8800048828125	277000
338	2021-11-22	657.0	657.9600219726562	636.7999877929688	636.9000244140625	636.9000244140625	379400
339	2021-11-23	635.6500244140625	638.9299926757812	622.0399780273438	632.3400268554688	632.3400268554688	343400
340	2021-11-24	627.8300170898438	647.5	625.260009765625	642.6400146484375	642.6400146484375	412600
341	2021-11-26	631.3400268554688	639.989990234375	618.9099731445312	621.0399780273438	621.0399780273438	228200
342	2021-11-29	634.969970703125	649.4500122070312	631.239990234375	645.489990234375	645.489990234375	376900
343	2021-11-30	639.1599731445312	649.8900146484375	628.3099975585938	629.4500122070312	629.4500122070312	539900
344	2021-12-01	638.6400146484375	642.2000122070312	615.77001953125	616.3499755859375	616.3499755859375	317200
345	2021-12-02	616.5499877929688	636.9600219726562	616.5499877929688	629.5800170898438	629.5800170898438	446800
346	2021-12-03	632.6400146484375	633.510009765625	592.6300048828125	603.4500122070312	603.4500122070312	423000