Volt/voltron/data/NOW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	420.2799987792969	430.30999755859375	414.6000061035156	425.19000244140625	425.19000244140625	1003800
3	2020-07-27	430.0	436.1600036621094	426.010009765625	433.80999755859375	433.80999755859375	985300
4	2020-07-28	435.0	442.5799865722656	431.0	435.0400085449219	435.0400085449219	1038100
5	2020-07-29	442.57000732421875	446.510009765625	437.8699951171875	445.7099914550781	445.7099914550781	2255900
6	2020-07-30	432.7200012207031	438.6000061035156	421.3299865722656	431.3999938964844	431.3999938964844	3143100
7	2020-07-31	436.989990234375	439.20001220703125	428.32000732421875	439.20001220703125	439.20001220703125	1745500
8	2020-08-03	443.7200012207031	444.7900085449219	431.1600036621094	439.9599914550781	439.9599914550781	1801700
9	2020-08-04	437.4200134277344	442.489990234375	433.8699951171875	438.1499938964844	438.1499938964844	1141100
10	2020-08-05	440.0	441.04998779296875	435.3299865722656	435.739990234375	435.739990234375	1008000
11	2020-08-06	437.8800048828125	439.57000732421875	425.3399963378906	430.3299865722656	430.3299865722656	2230800
12	2020-08-07	432.0400085449219	439.2900085449219	423.7099914550781	431.2099914550781	431.2099914550781	2459700
13	2020-08-10	430.44000244140625	439.1300048828125	422.1700134277344	438.67999267578125	438.67999267578125	2724100
14	2020-08-11	434.3500061035156	434.989990234375	418.5299987792969	421.3599853515625	421.3599853515625	1639100
15	2020-08-12	425.1400146484375	431.42999267578125	423.04998779296875	427.1300048828125	427.1300048828125	1619700
16	2020-08-13	427.8599853515625	439.80999755859375	426.7099914550781	438.4200134277344	438.4200134277344	1699900
17	2020-08-14	438.3599853515625	442.8900146484375	434.32000732421875	435.7300109863281	435.7300109863281	1252000
18	2020-08-17	436.9800109863281	445.1499938964844	436.9800109863281	442.3699951171875	442.3699951171875	1969700
19	2020-08-18	441.7200012207031	444.3599853515625	435.29998779296875	437.5799865722656	437.5799865722656	2271700
20	2020-08-19	438.0	443.6400146484375	432.1000061035156	437.1300048828125	437.1300048828125	1964800
21	2020-08-20	435.4200134277344	454.7300109863281	433.3599853515625	453.3399963378906	453.3399963378906	2717800
22	2020-08-21	452.7799987792969	453.989990234375	446.17999267578125	449.4200134277344	449.4200134277344	2339000
23	2020-08-24	453.04998779296875	458.6400146484375	445.0	448.1000061035156	448.1000061035156	2357000
24	2020-08-25	450.0	458.8800048828125	445.739990234375	457.92999267578125	457.92999267578125	1164900
25	2020-08-26	465.0	488.5799865722656	464.1000061035156	487.70001220703125	487.70001220703125	2199800
26	2020-08-27	485.0	485.1000061035156	474.5	480.54998779296875	480.54998779296875	1521200
27	2020-08-28	485.0	494.0	484.3999938964844	487.8699951171875	487.8699951171875	1061100
28	2020-08-31	488.25	490.0	480.989990234375	482.0199890136719	482.0199890136719	1390500
29	2020-09-01	485.0	497.25	482.5799865722656	497.19000244140625	497.19000244140625	1370700
30	2020-09-02	500.0	501.82000732421875	482.6600036621094	499.69000244140625	499.69000244140625	1355500
31	2020-09-03	485.0	487.989990234375	462.6700134277344	468.8399963378906	468.8399963378906	2024600
32	2020-09-04	466.0	470.0	435.1000061035156	450.3500061035156	450.3500061035156	2680000
33	2020-09-08	439.989990234375	452.7300109863281	432.8500061035156	443.1400146484375	443.1400146484375	1765200
34	2020-09-09	452.0899963378906	462.8599853515625	441.8500061035156	458.20001220703125	458.20001220703125	1805600
35	2020-09-10	461.0	468.32000732421875	450.2699890136719	452.9800109863281	452.9800109863281	1114600
36	2020-09-11	457.6300048828125	458.489990234375	439.760009765625	445.8999938964844	445.8999938964844	895700
37	2020-09-14	451.4200134277344	463.20001220703125	451.1700134277344	458.05999755859375	458.05999755859375	1434400
38	2020-09-15	463.2300109863281	474.32000732421875	462.6099853515625	473.9599914550781	473.9599914550781	1120500
39	2020-09-16	476.4700012207031	479.44000244140625	455.7799987792969	456.010009765625	456.010009765625	1506900
40	2020-09-17	445.70001220703125	455.0	442.0	453.79998779296875	453.79998779296875	1578400
41	2020-09-18	454.1499938964844	457.260009765625	442.7099914550781	453.0899963378906	453.0899963378906	1461200
42	2020-09-21	446.82000732421875	462.3999938964844	446.20001220703125	461.8800048828125	461.8800048828125	1106400
43	2020-09-22	465.75	471.1000061035156	454.6000061035156	470.57000732421875	470.57000732421875	929800
44	2020-09-23	470.0	473.32000732421875	459.0400085449219	460.4700012207031	460.4700012207031	826400
45	2020-09-24	458.7900085449219	465.1700134277344	453.70001220703125	460.1199951171875	460.1199951171875	842500
46	2020-09-25	468.9100036621094	481.6499938964844	464.57000732421875	479.9700012207031	479.9700012207031	1206500
47	2020-09-28	486.6099853515625	488.3999938964844	478.9700012207031	484.2099914550781	484.2099914550781	1257600
48	2020-09-29	486.3500061035156	489.55999755859375	483.1000061035156	487.9800109863281	487.9800109863281	824100
49	2020-09-30	485.6700134277344	493.30999755859375	481.1499938964844	485.0	485.0	1202200
50	2020-10-01	491.57000732421875	495.1300048828125	487.45001220703125	492.5199890136719	492.5199890136719	922000
51	2020-10-02	480.489990234375	502.6300048828125	478.989990234375	493.1499938964844	493.1499938964844	1592800
52	2020-10-05	495.6099853515625	502.2300109863281	491.2699890136719	501.7900085449219	501.7900085449219	1287300
53	2020-10-06	500.0	502.6000061035156	489.82000732421875	491.5400085449219	491.5400085449219	1075400
54	2020-10-07	497.6300048828125	504.2099914550781	494.0	500.0	500.0	858000
55	2020-10-08	505.0	505.0	492.0	496.5	496.5	823100
56	2020-10-09	503.55999755859375	510.8800048828125	502.010009765625	508.6099853515625	508.6099853515625	1193400
57	2020-10-12	513.5499877929688	515.5499877929688	502.0	509.0899963378906	509.0899963378906	896300
58	2020-10-13	516.510009765625	522.77001953125	511.2300109863281	518.2999877929688	518.2999877929688	1180600
59	2020-10-14	520.0	521.5	509.9800109863281	516.8900146484375	516.8900146484375	990000
60	2020-10-15	509.4800109863281	522.989990234375	506.0	520.6799926757812	520.6799926757812	945300
61	2020-10-16	524.1500244140625	530.72998046875	520.989990234375	524.8699951171875	524.8699951171875	1031800
62	2020-10-19	526.4400024414062	533.3699951171875	519.3900146484375	521.9500122070312	521.9500122070312	891800
63	2020-10-20	523.0	527.5800170898438	515.9199829101562	518.1900024414062	518.1900024414062	824700
64	2020-10-21	518.6799926757812	519.530029296875	506.8299865722656	510.2799987792969	510.2799987792969	831300
65	2020-10-22	511.70001220703125	513.5499877929688	495.1700134277344	505.9599914550781	505.9599914550781	857900
66	2020-10-23	509.0899963378906	514.22998046875	505.2300109863281	514.010009765625	514.010009765625	845200
67	2020-10-26	518.010009765625	521.8599853515625	492.510009765625	501.6099853515625	501.6099853515625	1621200
68	2020-10-27	508.7900085449219	510.0	498.5199890136719	499.80999755859375	499.80999755859375	1204100
69	2020-10-28	486.95001220703125	489.9200134277344	480.1499938964844	484.04998779296875	484.04998779296875	1776600
70	2020-10-29	497.0	517.9000244140625	493.0	510.5899963378906	510.5899963378906	2857400
71	2020-10-30	504.3999938964844	507.9800109863281	485.5899963378906	497.57000732421875	497.57000732421875	1872900
72	2020-11-02	499.2099914550781	507.5799865722656	474.2900085449219	476.0	476.0	1983700
73	2020-11-03	477.6099853515625	484.7099914550781	472.010009765625	480.04998779296875	480.04998779296875	1783000
74	2020-11-04	506.3500061035156	518.22998046875	501.0	513.5800170898438	513.5800170898438	2223800
75	2020-11-05	523.3099975585938	533.8400268554688	520.5	531.0800170898438	531.0800170898438	1186500
76	2020-11-06	529.530029296875	537.530029296875	519.0	535.1799926757812	535.1799926757812	826200
77	2020-11-09	509.6499938964844	528.2100219726562	500.7900085449219	501.9599914550781	501.9599914550781	2398500
78	2020-11-10	495.5299987792969	499.67999267578125	472.010009765625	481.2799987792969	481.2799987792969	2501700
79	2020-11-11	493.7099914550781	508.05999755859375	489.54998779296875	503.3599853515625	503.3599853515625	1578500
80	2020-11-12	520.4500122070312	525.010009765625	506.3699951171875	509.7799987792969	509.7799987792969	1630600
81	2020-11-13	511.6000061035156	511.6000061035156	495.5199890136719	508.010009765625	508.010009765625	1235100
82	2020-11-16	497.489990234375	505.75	495.19000244140625	502.2799987792969	502.2799987792969	1587100
83	2020-11-17	505.0	516.0	504.07000732421875	513.0999755859375	513.0999755859375	1151200
84	2020-11-18	511.25	513.5599975585938	502.3900146484375	507.1199951171875	507.1199951171875	1016100
85	2020-11-19	508.20001220703125	519.9299926757812	505.0	514.3300170898438	514.3300170898438	978500
86	2020-11-20	515.6099853515625	526.4600219726562	514.0	518.0599975585938	518.0599975585938	1184100
87	2020-11-23	520.0999755859375	524.8699951171875	514.27001953125	522.1099853515625	522.1099853515625	1286500
88	2020-11-24	522.7100219726562	526.0	510.1600036621094	514.6900024414062	514.6900024414062	1182200
89	2020-11-25	519.0	524.0	511.7900085449219	519.219970703125	519.219970703125	1083600
90	2020-11-27	521.0	529.780029296875	515.8499755859375	527.47998046875	527.47998046875	741700
91	2020-11-30	530.0	535.0	520.97998046875	534.5499877929688	534.5499877929688	1722500
92	2020-12-01	536.0	541.739990234375	525.9600219726562	539.5900268554688	539.5900268554688	1150700
93	2020-12-02	530.77001953125	535.0	521.1699829101562	526.52001953125	526.52001953125	1088500
94	2020-12-03	527.7899780273438	539.5	523.2999877929688	525.239990234375	525.239990234375	1022300
95	2020-12-04	525.5399780273438	529.75	522.239990234375	525.7000122070312	525.7000122070312	744400
96	2020-12-07	528.760009765625	534.739990234375	527.9099731445312	533.25	533.25	1379600
97	2020-12-08	536.7899780273438	544.0499877929688	528.5999755859375	542.25	542.25	1870000
98	2020-12-09	544.4299926757812	545.0	525.6500244140625	527.989990234375	527.989990234375	1637200
99	2020-12-10	526.5	538.5599975585938	518.510009765625	538.0	538.0	1032900
100	2020-12-11	538.1900024414062	540.6900024414062	530.8400268554688	537.3599853515625	537.3599853515625	855100
101	2020-12-14	538.5	539.1099853515625	530.9600219726562	532.47998046875	532.47998046875	1280700
102	2020-12-15	532.0	535.1099853515625	525.0800170898438	527.3800048828125	527.3800048828125	1072700
103	2020-12-16	532.9500122070312	549.8800048828125	532.0	545.0	545.0	1515400
104	2020-12-17	549.469970703125	558.3400268554688	549.469970703125	554.0700073242188	554.0700073242188	1228200
105	2020-12-18	558.469970703125	566.739990234375	555.5499877929688	565.4299926757812	565.4299926757812	2152800
106	2020-12-21	558.02001953125	562.4500122070312	542.7000122070312	550.8200073242188	550.8200073242188	1642400
107	2020-12-22	550.7100219726562	562.5	548.969970703125	561.719970703125	561.719970703125	1199000
108	2020-12-23	561.6099853515625	565.0	549.719970703125	550.0599975585938	550.0599975585938	887700
109	2020-12-24	555.2999877929688	560.5399780273438	552.739990234375	553.8900146484375	553.8900146484375	623700
110	2020-12-28	563.0	563.0	540.9000244140625	543.739990234375	543.739990234375	1041900
111	2020-12-29	550.219970703125	551.6300048828125	539.2999877929688	545.97998046875	545.97998046875	926100
112	2020-12-30	550.8200073242188	552.0	544.6599731445312	547.3800048828125	547.3800048828125	580100
113	2020-12-31	547.010009765625	551.0800170898438	543.7100219726562	550.4299926757812	550.4299926757812	664900
114	2021-01-04	556.9400024414062	557.3599853515625	521.510009765625	526.8300170898438	526.8300170898438	1889200
115	2021-01-05	526.0399780273438	533.3300170898438	524.7999877929688	531.969970703125	531.969970703125	1544200
116	2021-01-06	519.77001953125	520.9400024414062	507.05999755859375	507.25	507.25	1969800
117	2021-01-07	510.0	516.9000244140625	508.7099914550781	511.4100036621094	511.4100036621094	1869600
118	2021-01-08	521.6400146484375	531.6099853515625	518.1599731445312	529.6400146484375	529.6400146484375	1594900
119	2021-01-11	525.0	526.9600219726562	515.0800170898438	523.0599975585938	523.0599975585938	1286500
120	2021-01-12	520.0	522.510009765625	507.30999755859375	513.2100219726562	513.2100219726562	1173000
121	2021-01-13	518.2100219726562	523.7000122070312	511.0	521.7100219726562	521.7100219726562	1076700
122	2021-01-14	527.2000122070312	528.0	512.7899780273438	514.3400268554688	514.3400268554688	1448700
123	2021-01-15	518.4099731445312	526.5599975585938	513.0	513.760009765625	513.760009765625	1083700
124	2021-01-19	515.5999755859375	522.9500122070312	509.69000244140625	519.4199829101562	519.4199829101562	978100
125	2021-01-20	527.989990234375	543.469970703125	527.010009765625	542.1900024414062	542.1900024414062	1538900
126	2021-01-21	543.5	546.4000244140625	537.8699951171875	544.3300170898438	544.3300170898438	1012400
127	2021-01-22	549.75	554.3400268554688	540.2999877929688	541.0900268554688	541.0900268554688	1029700
128	2021-01-25	547.72998046875	552.8200073242188	525.0599975585938	537.8800048828125	537.8800048828125	1712100
129	2021-01-26	540.0	540.780029296875	530.6099853515625	532.4600219726562	532.4600219726562	1417700
130	2021-01-27	524.8800048828125	533.0700073242188	508.2200012207031	516.5	516.5	2241300
131	2021-01-28	545.0	563.8800048828125	542.8599853515625	554.239990234375	554.239990234375	3282700
132	2021-01-29	549.0800170898438	552.0	529.3400268554688	543.1599731445312	543.1599731445312	2380200
133	2021-02-01	546.010009765625	564.72998046875	546.010009765625	558.5599975585938	558.5599975585938	1716900
134	2021-02-02	562.8800048828125	588.8200073242188	560.0999755859375	583.510009765625	583.510009765625	2251600
135	2021-02-03	583.0	587.4299926757812	574.5599975585938	576.6500244140625	576.6500244140625	1491500
136	2021-02-04	579.8900146484375	589.0	572.1300048828125	588.97998046875	588.97998046875	1253300
137	2021-02-05	588.6799926757812	592.5399780273438	582.3200073242188	589.72998046875	589.72998046875	972000
138	2021-02-08	591.3099975585938	598.3699951171875	584.0	587.9099731445312	587.9099731445312	1031700
139	2021-02-09	587.1400146484375	588.5999755859375	576.010009765625	581.780029296875	581.780029296875	1635000
140	2021-02-10	585.760009765625	593.780029296875	579.010009765625	589.3599853515625	589.3599853515625	966700
141	2021-02-11	594.0	595.0	588.0	594.469970703125	594.469970703125	731300
142	2021-02-12	591.3200073242188	593.7100219726562	585.530029296875	591.2899780273438	591.2899780273438	823000
143	2021-02-16	591.8200073242188	594.6599731445312	581.1500244140625	585.739990234375	585.739990234375	891500
144	2021-02-17	580.0	583.1400146484375	570.75	580.9400024414062	580.9400024414062	887000
145	2021-02-18	569.9600219726562	579.3099975585938	565.9000244140625	575.7999877929688	575.7999877929688	973600
146	2021-02-19	577.1599731445312	582.1099853515625	559.0800170898438	570.72998046875	570.72998046875	1958000
147	2021-02-22	566.030029296875	566.030029296875	549.780029296875	550.260009765625	550.260009765625	1038800
148	2021-02-23	539.3400268554688	553.7999877929688	524.4099731445312	551.75	551.75	1571200
149	2021-02-24	545.5	554.2000122070312	538.9299926757812	551.8300170898438	551.8300170898438	1113500
150	2021-02-25	550.0	556.489990234375	526.8900146484375	528.7899780273438	528.7899780273438	1761700
151	2021-02-26	532.5	540.3200073242188	521.1500244140625	533.4600219726562	533.4600219726562	1799000
152	2021-03-01	544.8200073242188	556.6400146484375	540.0399780273438	556.469970703125	556.469970703125	1232100
153	2021-03-02	559.5599975585938	562.4299926757812	548.3099975585938	549.2999877929688	549.2999877929688	1121400
154	2021-03-03	544.2899780273438	545.7899780273438	513.6699829101562	516.0	516.0	1806000
155	2021-03-04	510.94000244140625	517.75	484.8999938964844	490.6300048828125	490.6300048828125	2831300
156	2021-03-05	496.239990234375	496.239990234375	467.1499938964844	486.9599914550781	486.9599914550781	3232900
157	2021-03-08	490.7799987792969	497.260009765625	462.510009765625	464.04998779296875	464.04998779296875	1969800
158	2021-03-09	480.7099914550781	493.55999755859375	478.7799987792969	488.95001220703125	488.95001220703125	2448200
159	2021-03-10	497.1099853515625	499.0	473.9599914550781	474.0	474.0	1927000
160	2021-03-11	494.489990234375	511.7099914550781	490.2200012207031	502.8699951171875	502.8699951171875	1923300
161	2021-03-12	489.0	494.8800048828125	482.739990234375	489.2200012207031	489.2200012207031	1504700
162	2021-03-15	490.0	497.2099914550781	486.4700012207031	496.7699890136719	496.7699890136719	967000
163	2021-03-16	504.2799987792969	509.1499938964844	495.30999755859375	498.989990234375	498.989990234375	1138500
164	2021-03-17	491.4599914550781	492.7300109863281	476.3699951171875	485.0	485.0	2486000
165	2021-03-18	479.69000244140625	479.79998779296875	464.6700134277344	466.17999267578125	466.17999267578125	1870000
166	2021-03-19	468.489990234375	475.57000732421875	463.8500061035156	470.8399963378906	470.8399963378906	1893900
167	2021-03-22	471.6300048828125	484.44000244140625	471.32000732421875	476.6499938964844	476.6499938964844	1188300
168	2021-03-23	480.1099853515625	486.44000244140625	476.9800109863281	478.1700134277344	478.1700134277344	1140900
169	2021-03-24	480.6300048828125	481.5	470.0	472.32000732421875	472.32000732421875	1476400
170	2021-03-25	467.8800048828125	474.0	463.79998779296875	472.17999267578125	472.17999267578125	1903800
171	2021-03-26	473.489990234375	495.45001220703125	471.0	495.0	495.0	2440200
172	2021-03-29	489.4599914550781	492.94000244140625	482.04998779296875	485.3900146484375	485.3900146484375	1720300
173	2021-03-30	480.0	490.989990234375	473.2099914550781	487.57000732421875	487.57000732421875	1254000
174	2021-03-31	493.44000244140625	506.8900146484375	490.5199890136719	500.1099853515625	500.1099853515625	1568400
175	2021-04-01	508.0	512.9099731445312	502.5	507.010009765625	507.010009765625	1063600
176	2021-04-05	511.9700012207031	516.0700073242188	509.17999267578125	514.02001953125	514.02001953125	1588800
177	2021-04-06	511.3999938964844	515.1400146484375	506.6199951171875	509.0799865722656	509.0799865722656	972900
178	2021-04-07	511.05999755859375	512.8900146484375	506.8299865722656	510.7300109863281	510.7300109863281	646700
179	2021-04-08	520.0	528.8200073242188	517.47998046875	524.0399780273438	524.0399780273438	1260000
180	2021-04-09	518.0900268554688	530.6099853515625	510.0	530.0	530.0	1453000
181	2021-04-12	529.1799926757812	541.219970703125	524.72998046875	537.0	537.0	1329000
182	2021-04-13	539.0	551.280029296875	539.0	548.9299926757812	548.9299926757812	1364400
183	2021-04-14	551.0	560.1900024414062	542.8400268554688	544.8400268554688	544.8400268554688	1341100
184	2021-04-15	553.4600219726562	560.1699829101562	552.9199829101562	559.3499755859375	559.3499755859375	885200
185	2021-04-16	560.5599975585938	560.7899780273438	550.260009765625	556.9099731445312	556.9099731445312	879700
186	2021-04-19	553.4199829101562	556.8800048828125	546.0	549.3699951171875	549.3699951171875	895400
187	2021-04-20	548.9600219726562	552.9199829101562	536.5	540.780029296875	540.780029296875	794800
188	2021-04-21	545.1599731445312	549.0700073242188	537.1300048828125	546.469970703125	546.469970703125	1032500
189	2021-04-22	547.0	558.0	543.8499755859375	548.489990234375	548.489990234375	900400
190	2021-04-23	553.280029296875	555.8900146484375	549.3300170898438	552.7000122070312	552.7000122070312	780500
191	2021-04-26	554.0	559.3900146484375	549.25	559.2100219726562	559.2100219726562	671900
192	2021-04-27	557.9500122070312	565.2899780273438	553.5900268554688	562.6300048828125	562.6300048828125	961200
193	2021-04-28	559.25	559.7899780273438	552.4400024414062	557.239990234375	557.239990234375	1715600
194	2021-04-29	521.0	530.7999877929688	503.5	505.0	505.0	8692900
195	2021-04-30	500.2799987792969	519.8200073242188	500.2799987792969	506.3699951171875	506.3699951171875	3440600
196	2021-05-03	507.4599914550781	508.2200012207031	488.7799987792969	490.32000732421875	490.32000732421875	2419100
197	2021-05-04	485.5199890136719	489.67999267578125	473.7300109863281	483.29998779296875	483.29998779296875	2469300
198	2021-05-05	489.17999267578125	489.54998779296875	477.0	479.9700012207031	479.9700012207031	1444800
199	2021-05-06	477.1000061035156	486.6000061035156	473.1000061035156	485.8399963378906	485.8399963378906	2188300
200	2021-05-07	493.3999938964844	494.5299987792969	474.45001220703125	483.510009765625	483.510009765625	1997100
201	2021-05-10	482.5	482.5	464.70001220703125	466.79998779296875	466.79998779296875	2053800
202	2021-05-11	453.79998779296875	486.010009765625	452.4599914550781	481.5	481.5	2588100
203	2021-05-12	473.2300109863281	475.0	460.010009765625	464.7099914550781	464.7099914550781	1779000
204	2021-05-13	470.0	471.32000732421875	451.0400085449219	454.9800109863281	454.9800109863281	1700500
205	2021-05-14	461.9100036621094	464.9100036621094	458.7799987792969	460.3299865722656	460.3299865722656	1789700
206	2021-05-17	459.4700012207031	459.4700012207031	448.2699890136719	454.3999938964844	454.3999938964844	1862500
207	2021-05-18	455.4599914550781	463.0	451.0	457.2200012207031	457.2200012207031	1364100
208	2021-05-19	450.25	460.7200012207031	448.2699890136719	459.760009765625	459.760009765625	1172100
209	2021-05-20	464.6700134277344	475.5799865722656	463.2900085449219	471.1300048828125	471.1300048828125	1286400
210	2021-05-21	473.8900146484375	478.6199951171875	468.92999267578125	469.4700012207031	469.4700012207031	1372600
211	2021-05-24	475.0	479.79998779296875	473.5199890136719	476.3599853515625	476.3599853515625	928900
212	2021-05-25	478.75	483.70001220703125	476.3699951171875	479.8999938964844	479.8999938964844	1367500
213	2021-05-26	478.80999755859375	487.2699890136719	478.0400085449219	485.4100036621094	485.4100036621094	1542200
214	2021-05-27	480.9700012207031	482.6099853515625	472.6300048828125	479.2200012207031	479.2200012207031	1727800
215	2021-05-28	480.0	482.07000732421875	470.54998779296875	473.8800048828125	473.8800048828125	1895600
216	2021-06-01	477.6000061035156	477.6400146484375	467.0400085449219	469.1700134277344	469.1700134277344	1693200
217	2021-06-02	464.57000732421875	472.6000061035156	461.9100036621094	467.010009765625	467.010009765625	1032200
218	2021-06-03	464.30999755859375	465.17999267578125	456.0	459.20001220703125	459.20001220703125	973200
219	2021-06-04	460.0	465.30999755859375	458.7200012207031	460.6499938964844	460.6499938964844	1575400
220	2021-06-07	460.0199890136719	462.739990234375	457.0	459.4599914550781	459.4599914550781	1210900
221	2021-06-08	463.9700012207031	471.1000061035156	459.4200134277344	460.760009765625	460.760009765625	1074400
222	2021-06-09	464.9599914550781	467.6099853515625	460.7200012207031	464.7099914550781	464.7099914550781	1027700
223	2021-06-10	485.7099914550781	490.7900085449219	479.010009765625	489.1300048828125	489.1300048828125	3041800
224	2021-06-11	490.0	499.510009765625	488.0	498.010009765625	498.010009765625	2080800
225	2021-06-14	500.0	511.1199951171875	498.2200012207031	509.3399963378906	509.3399963378906	1827700
226	2021-06-15	510.5199890136719	512.5499877929688	504.1199951171875	505.42999267578125	505.42999267578125	1565100
227	2021-06-16	507.70001220703125	521.5	502.1499938964844	510.0799865722656	510.0799865722656	2057600
228	2021-06-17	505.79998779296875	531.0	505.79998779296875	530.4000244140625	530.4000244140625	1909400
229	2021-06-18	528.8200073242188	537.719970703125	525.280029296875	533.739990234375	533.739990234375	2246200
230	2021-06-21	531.3200073242188	538.0	525.02001953125	534.75	534.75	1123300
231	2021-06-22	536.0	547.0	535.0	546.030029296875	546.030029296875	1283300
232	2021-06-23	545.0	551.0	542.72998046875	550.2000122070312	550.2000122070312	889900
233	2021-06-24	552.0	558.75	550.8099975585938	552.0700073242188	552.0700073242188	997000
234	2021-06-25	555.260009765625	555.260009765625	541.989990234375	544.989990234375	544.989990234375	1512000
235	2021-06-28	548.0	552.7100219726562	546.75	552.1699829101562	552.1699829101562	815500
236	2021-06-29	555.239990234375	561.8900146484375	552.530029296875	558.5900268554688	558.5900268554688	1048800
237	2021-06-30	556.8900146484375	557.9600219726562	547.6099853515625	549.5499877929688	549.5499877929688	842300
238	2021-07-01	545.0	550.1300048828125	539.75	545.1699829101562	545.1699829101562	1165800
239	2021-07-02	548.25	554.739990234375	547.2000122070312	551.8300170898438	551.8300170898438	681100
240	2021-07-06	554.2899780273438	563.7899780273438	552.1900024414062	558.489990234375	558.489990234375	795000
241	2021-07-07	560.9000244140625	563.260009765625	553.0700073242188	561.780029296875	561.780029296875	1093500
242	2021-07-08	552.75	562.2899780273438	546.9500122070312	560.469970703125	560.469970703125	942000
243	2021-07-09	559.719970703125	567.3300170898438	555.8699951171875	566.3699951171875	566.3699951171875	976600
244	2021-07-12	570.0	573.6699829101562	561.25	561.9299926757812	561.9299926757812	1279200
245	2021-07-13	561.0	566.3499755859375	555.0	559.3300170898438	559.3300170898438	868400
246	2021-07-14	563.9600219726562	567.2999877929688	558.780029296875	562.9400024414062	562.9400024414062	1133400
247	2021-07-15	563.3800048828125	566.719970703125	554.5499877929688	558.280029296875	558.280029296875	823600
248	2021-07-16	561.52001953125	564.6300048828125	554.9600219726562	556.3599853515625	556.3599853515625	941000
249	2021-07-19	551.739990234375	555.3900146484375	545.0	555.0900268554688	555.0900268554688	1108000
250	2021-07-20	560.0	569.1599731445312	554.6099853515625	565.25	565.25	870600
251	2021-07-21	562.489990234375	567.1300048828125	558.5399780273438	567.1300048828125	567.1300048828125	754200
252	2021-07-22	572.0800170898438	579.4000244140625	570.4500122070312	576.7000122070312	576.7000122070312	938500
253	2021-07-23	580.0	588.47998046875	577.8200073242188	586.1799926757812	586.1799926757812	890900
254	2021-07-26	584.7999877929688	584.8499755859375	575.010009765625	584.2000122070312	584.2000122070312	1044200
255	2021-07-27	584.0	586.8699951171875	574.6699829101562	582.2899780273438	582.2899780273438	1462400
256	2021-07-28	582.0	587.0	576.010009765625	583.3499755859375	583.3499755859375	1229200
257	2021-07-29	584.5999755859375	608.780029296875	584.5999755859375	586.4299926757812	586.4299926757812	2539600
258	2021-07-30	579.7100219726562	595.8900146484375	575.9400024414062	587.8900146484375	587.8900146484375	1566000
259	2021-08-02	587.8900146484375	591.719970703125	579.010009765625	584.6699829101562	584.6699829101562	901100
260	2021-08-03	584.8900146484375	590.8099975585938	577.3400268554688	584.6599731445312	584.6599731445312	804600
261	2021-08-04	585.0	594.6900024414062	583.1699829101562	593.469970703125	593.469970703125	769700
262	2021-08-05	595.0	597.0	589.3800048828125	595.5	595.5	476100
263	2021-08-06	594.0	595.5999755859375	589.4299926757812	590.6799926757812	590.6799926757812	709200
264	2021-08-09	589.9500122070312	592.2999877929688	585.2999877929688	587.9600219726562	587.9600219726562	800900
265	2021-08-10	588.0	589.4400024414062	572.780029296875	575.7999877929688	575.7999877929688	829500
266	2021-08-11	578.4400024414062	581.1400146484375	566.5900268554688	570.2000122070312	570.2000122070312	908200
267	2021-08-12	569.27001953125	581.989990234375	566.989990234375	581.5700073242188	581.5700073242188	866300
268	2021-08-13	579.0399780273438	587.97998046875	577.5399780273438	587.8300170898438	587.8300170898438	638800
269	2021-08-16	586.0	591.6799926757812	576.3200073242188	580.219970703125	580.219970703125	812900
270	2021-08-17	579.4500122070312	584.0999755859375	574.3800048828125	582.239990234375	582.239990234375	709800
271	2021-08-18	580.469970703125	588.5999755859375	578.47998046875	581.9500122070312	581.9500122070312	741800
272	2021-08-19	579.5	591.2999877929688	577.75	586.9199829101562	586.9199829101562	768000
273	2021-08-20	591.0499877929688	601.4099731445312	588.5700073242188	600.52001953125	600.52001953125	1001400
274	2021-08-23	602.0	621.0	602.0	619.4299926757812	619.4299926757812	1576600
275	2021-08-24	620.0	626.530029296875	620.0	621.8499755859375	621.8499755859375	1016100
276	2021-08-25	623.0	627.77001953125	616.6599731445312	621.0700073242188	621.0700073242188	909500
277	2021-08-26	622.6199951171875	630.22998046875	621.0999755859375	624.030029296875	624.030029296875	1096300
278	2021-08-27	625.0	635.6199951171875	624.0399780273438	632.4000244140625	632.4000244140625	821200
279	2021-08-30	634.0	643.280029296875	633.489990234375	641.6500244140625	641.6500244140625	797500
280	2021-08-31	645.0	647.7000122070312	639.5599975585938	643.6400146484375	643.6400146484375	1246600
281	2021-09-01	643.5999755859375	652.5599975585938	642.5	650.8499755859375	650.8499755859375	936700
282	2021-09-02	654.0	661.780029296875	652.3900146484375	660.3099975585938	660.3099975585938	1354000
283	2021-09-03	660.0	681.0999755859375	659.0499877929688	678.6300048828125	678.6300048828125	1145900
284	2021-09-07	678.6300048828125	679.0	660.2100219726562	661.0900268554688	661.0900268554688	1515800
285	2021-09-08	660.3099975585938	660.3099975585938	650.6300048828125	653.7999877929688	653.7999877929688	1113000
286	2021-09-09	655.780029296875	656.3699951171875	649.0	650.1900024414062	650.1900024414062	802300
287	2021-09-10	653.1099853515625	655.760009765625	646.739990234375	647.97998046875	647.97998046875	753800
288	2021-09-13	649.0	649.0800170898438	630.6699829101562	639.0800170898438	639.0800170898438	1262200
289	2021-09-14	641.989990234375	648.5399780273438	640.5900268554688	645.4199829101562	645.4199829101562	749400
290	2021-09-15	644.0900268554688	654.1199951171875	637.6699829101562	652.1500244140625	652.1500244140625	803200
291	2021-09-16	650.2999877929688	657.1199951171875	644.6799926757812	656.3499755859375	656.3499755859375	622300
292	2021-09-17	653.3900146484375	657.4600219726562	648.260009765625	651.030029296875	651.030029296875	1298100
293	2021-09-20	644.3599853515625	650.5800170898438	640.1199951171875	648.72998046875	648.72998046875	957800
294	2021-09-21	650.0	657.1799926757812	645.6300048828125	654.2000122070312	654.2000122070312	755200
295	2021-09-22	658.0	665.5	650.6799926757812	662.6500244140625	662.6500244140625	816100
296	2021-09-23	668.0	670.489990234375	663.010009765625	664.219970703125	664.219970703125	871500
297	2021-09-24	662.0999755859375	667.0	655.0	666.3099975585938	666.3099975585938	499800
298	2021-09-27	659.8800048828125	660.0	646.2100219726562	649.5599975585938	649.5599975585938	902500
299	2021-09-28	633.6699829101562	636.8400268554688	610.0	612.52001953125	612.52001953125	1988800
300	2021-09-29	620.0	623.8400268554688	607.1799926757812	618.02001953125	618.02001953125	1228600
301	2021-09-30	620.2000122070312	626.989990234375	618.239990234375	622.27001953125	622.27001953125	948400
302	2021-10-01	623.780029296875	635.4099731445312	614.3300170898438	632.7999877929688	632.7999877929688	1048900
303	2021-10-04	635.4000244140625	638.0499877929688	609.469970703125	617.969970703125	617.969970703125	1173700
304	2021-10-05	622.469970703125	639.5399780273438	622.0	633.4199829101562	633.4199829101562	1066200
305	2021-10-06	627.3400268554688	635.760009765625	621.4000244140625	629.3599853515625	629.3599853515625	1038300
306	2021-10-07	636.4299926757812	648.3599853515625	635.4299926757812	637.9199829101562	637.9199829101562	1021400
307	2021-10-08	640.0	643.6599731445312	616.9199829101562	617.5800170898438	617.5800170898438	1715600
308	2021-10-11	618.02001953125	627.3099975585938	612.1400146484375	615.8499755859375	615.8499755859375	915100
309	2021-10-12	622.3599853515625	633.0	620.239990234375	629.1300048828125	629.1300048828125	796000
310	2021-10-13	630.0	641.0800170898438	630.0	639.4099731445312	639.4099731445312	1110800
311	2021-10-14	650.0	662.760009765625	648.5999755859375	653.030029296875	653.030029296875	1326000
312	2021-10-15	656.8599853515625	665.6099853515625	654.9000244140625	663.1799926757812	663.1799926757812	919300
313	2021-10-18	663.5	666.2999877929688	657.3300170898438	666.219970703125	666.219970703125	1134700
314	2021-10-19	672.4000244140625	687.6900024414062	672.2899780273438	680.25	680.25	1472500
315	2021-10-20	684.22998046875	686.72998046875	671.1799926757812	681.1099853515625	681.1099853515625	872400
316	2021-10-21	680.0	687.2899780273438	676.8699951171875	686.3400268554688	686.3400268554688	649500
317	2021-10-22	686.0	692.969970703125	683.4199829101562	686.6500244140625	686.6500244140625	928500
318	2021-10-25	686.6500244140625	693.469970703125	684.5	688.8499755859375	688.8499755859375	586100
319	2021-10-26	692.6900024414062	693.0	675.5499877929688	676.7100219726562	676.7100219726562	1108500
320	2021-10-27	675.7000122070312	684.8300170898438	663.6099853515625	664.760009765625	664.760009765625	1500500
321	2021-10-28	671.510009765625	694.0	671.2999877929688	687.7000122070312	687.7000122070312	2113300
322	2021-10-29	686.3499755859375	698.4299926757812	682.1500244140625	697.760009765625	697.760009765625	1107100
323	2021-11-01	700.0	704.8200073242188	676.6599731445312	681.97998046875	681.97998046875	1163500
324	2021-11-02	685.989990234375	687.5	680.5	686.5900268554688	686.5900268554688	682600
325	2021-11-03	689.0999755859375	689.0999755859375	672.219970703125	687.6699829101562	687.6699829101562	662500
326	2021-11-04	690.0	707.5999755859375	689.1400146484375	701.72998046875	701.72998046875	833500
327	2021-11-05	702.0	702.739990234375	686.9000244140625	692.010009765625	692.010009765625	596100
328	2021-11-08	693.719970703125	696.5900268554688	689.1500244140625	692.280029296875	692.280029296875	798100
329	2021-11-09	695.3099975585938	697.280029296875	685.5999755859375	691.27001953125	691.27001953125	499800
330	2021-11-10	686.7899780273438	687.9299926757812	663.8200073242188	670.9099731445312	670.9099731445312	1279800
331	2021-11-11	679.6900024414062	681.3400268554688	673.8900146484375	679.25	679.25	1015000
332	2021-11-12	685.0	691.739990234375	681.4400024414062	691.4000244140625	691.4000244140625	991700
333	2021-11-15	689.4600219726562	689.9000244140625	678.7100219726562	682.5700073242188	682.5700073242188	812000
334	2021-11-16	684.989990234375	692.5599975585938	682.1099853515625	692.5499877929688	692.5499877929688	926700
335	2021-11-17	694.3300170898438	695.6099853515625	683.9000244140625	684.9299926757812	684.9299926757812	691500
336	2021-11-18	682.469970703125	684.5599975585938	674.1400146484375	675.8400268554688	675.8400268554688	751400
337	2021-11-19	680.3099975585938	687.260009765625	674.1799926757812	675.969970703125	675.969970703125	1051300
338	2021-11-22	675.7100219726562	683.9600219726562	651.3599853515625	656.3800048828125	656.3800048828125	1194200
339	2021-11-23	650.0	654.4299926757812	627.4099731445312	636.9099731445312	636.9099731445312	1844700
340	2021-11-24	629.9600219726562	649.4199829101562	624.1400146484375	649.3099975585938	649.3099975585938	837000
341	2021-11-26	644.52001953125	661.0700073242188	644.52001953125	649.5499877929688	649.5499877929688	729500
342	2021-11-29	659.6300048828125	676.5	651.1099853515625	672.8200073242188	672.8200073242188	1081400
343	2021-11-30	674.6300048828125	679.6199951171875	642.6500244140625	647.7000122070312	647.7000122070312	2146400
344	2021-12-01	650.3599853515625	657.9600219726562	599.3400268554688	599.5700073242188	599.5700073242188	2318100
345	2021-12-02	599.5700073242188	625.7999877929688	598.6400146484375	623.3699951171875	623.3699951171875	1460000
346	2021-12-03	627.6900024414062	628.760009765625	593.1599731445312	613.1099853515625	613.1099853515625	1854800