Volt/voltron/data/ORLY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	446.0400085449219	451.2300109863281	442.1499938964844	442.3399963378906	442.3399963378906	812900
3	2020-07-27	443.7099914550781	451.8599853515625	443.6199951171875	450.45001220703125	450.45001220703125	897800
4	2020-07-28	456.3900146484375	458.67999267578125	449.6600036621094	450.04998779296875	450.04998779296875	607800
5	2020-07-29	450.7699890136719	458.9100036621094	448.3599853515625	455.7699890136719	455.7699890136719	820800
6	2020-07-30	480.0	487.95001220703125	470.29998779296875	480.5199890136719	480.5199890136719	1524500
7	2020-07-31	479.30999755859375	481.1199951171875	471.25	477.3800048828125	477.3800048828125	656000
8	2020-08-03	479.6099853515625	480.70001220703125	471.010009765625	473.7900085449219	473.7900085449219	560600
9	2020-08-04	470.010009765625	476.5299987792969	467.0400085449219	472.8800048828125	472.8800048828125	558000
10	2020-08-05	474.7200012207031	475.6700134277344	466.5899963378906	468.5299987792969	468.5299987792969	412200
11	2020-08-06	466.8500061035156	470.6199951171875	463.32000732421875	466.07000732421875	466.07000732421875	526400
12	2020-08-07	463.2099914550781	469.7300109863281	462.69000244140625	465.17999267578125	465.17999267578125	454200
13	2020-08-10	465.0	468.8800048828125	459.70001220703125	461.1499938964844	461.1499938964844	424700
14	2020-08-11	463.30999755859375	463.30999755859375	452.5299987792969	454.0199890136719	454.0199890136719	708400
15	2020-08-12	456.2699890136719	466.3999938964844	456.2699890136719	463.510009765625	463.510009765625	454000
16	2020-08-13	461.0	466.7300109863281	459.0799865722656	461.3399963378906	461.3399963378906	358400
17	2020-08-14	461.1000061035156	466.6499938964844	461.0	463.54998779296875	463.54998779296875	338000
18	2020-08-17	464.0	471.0	463.9800109863281	469.4599914550781	469.4599914550781	374300
19	2020-08-18	475.0	477.2200012207031	465.9200134277344	470.1000061035156	470.1000061035156	516900
20	2020-08-19	470.010009765625	473.2300109863281	464.8500061035156	466.05999755859375	466.05999755859375	516200
21	2020-08-20	462.510009765625	467.30999755859375	461.0899963378906	461.989990234375	461.989990234375	533000
22	2020-08-21	460.8800048828125	463.30999755859375	458.010009765625	460.3299865722656	460.3299865722656	504200
23	2020-08-24	462.760009765625	465.19000244140625	460.6300048828125	463.9100036621094	463.9100036621094	440200
24	2020-08-25	462.0299987792969	466.1300048828125	461.8299865722656	465.94000244140625	465.94000244140625	393700
25	2020-08-26	462.8500061035156	468.1300048828125	461.8999938964844	462.70001220703125	462.70001220703125	327800
26	2020-08-27	466.8900146484375	467.45001220703125	461.3900146484375	462.5799865722656	462.5799865722656	331600
27	2020-08-28	462.32000732421875	465.8699951171875	458.94000244140625	462.95001220703125	462.95001220703125	379200
28	2020-08-31	461.989990234375	468.54998779296875	459.989990234375	465.6300048828125	465.6300048828125	508500
29	2020-09-01	467.3500061035156	474.6300048828125	464.010009765625	473.20001220703125	473.20001220703125	461400
30	2020-09-02	473.3599853515625	484.5299987792969	472.7699890136719	482.6199951171875	482.6199951171875	489000
31	2020-09-03	482.6099853515625	485.0	468.7099914550781	471.95001220703125	471.95001220703125	584900
32	2020-09-04	471.7300109863281	475.9100036621094	463.6300048828125	471.010009765625	471.010009765625	479100
33	2020-09-08	468.4700012207031	477.44000244140625	461.3599853515625	470.4100036621094	470.4100036621094	557300
34	2020-09-09	471.4800109863281	481.760009765625	471.010009765625	476.2799987792969	476.2799987792969	410100
35	2020-09-10	476.79998779296875	480.6499938964844	467.42999267578125	469.2699890136719	469.2699890136719	367500
36	2020-09-11	473.0799865722656	476.0400085449219	469.6300048828125	474.6499938964844	474.6499938964844	334600
37	2020-09-14	475.9800109863281	483.260009765625	474.95001220703125	478.1199951171875	478.1199951171875	347800
38	2020-09-15	480.0	480.70001220703125	476.3999938964844	477.4100036621094	477.4100036621094	245300
39	2020-09-16	480.0	480.30999755859375	468.5199890136719	469.9200134277344	469.9200134277344	420800
40	2020-09-17	461.0	470.5299987792969	461.0	467.3900146484375	467.3900146484375	405500
41	2020-09-18	468.1199951171875	470.010009765625	457.19000244140625	463.8999938964844	463.8999938964844	677900
42	2020-09-21	460.739990234375	461.6499938964844	446.67999267578125	453.9599914550781	453.9599914550781	645700
43	2020-09-22	456.57000732421875	464.0	451.2799987792969	455.3999938964844	455.3999938964844	530500
44	2020-09-23	454.7900085449219	458.92999267578125	448.04998779296875	448.6199951171875	448.6199951171875	517800
45	2020-09-24	445.0299987792969	447.1600036621094	437.57000732421875	443.9700012207031	443.9700012207031	874100
46	2020-09-25	437.3500061035156	447.7900085449219	437.3500061035156	444.67999267578125	444.67999267578125	464800
47	2020-09-28	450.1700134277344	458.010009765625	449.94000244140625	457.3399963378906	457.3399963378906	485700
48	2020-09-29	457.3599853515625	459.0299987792969	452.70001220703125	453.32000732421875	453.32000732421875	403200
49	2020-09-30	455.67999267578125	464.6099853515625	453.5799865722656	461.0799865722656	461.0799865722656	515800
50	2020-10-01	462.92999267578125	467.6300048828125	461.1099853515625	463.55999755859375	463.55999755859375	385500
51	2020-10-02	458.25	462.0	453.3500061035156	458.239990234375	458.239990234375	356200
52	2020-10-05	459.7699890136719	463.5799865722656	459.05999755859375	459.489990234375	459.489990234375	349700
53	2020-10-06	459.6199951171875	461.2300109863281	443.2799987792969	444.6099853515625	444.6099853515625	528000
54	2020-10-07	447.0400085449219	451.6199951171875	444.3299865722656	444.8999938964844	444.8999938964844	529900
55	2020-10-08	447.04998779296875	455.69000244140625	447.04998779296875	453.3599853515625	453.3599853515625	386600
56	2020-10-09	454.5899963378906	455.1499938964844	448.69000244140625	449.3800048828125	449.3800048828125	420600
57	2020-10-12	452.7099914550781	461.6199951171875	449.3299865722656	458.4700012207031	458.4700012207031	491400
58	2020-10-13	460.0199890136719	471.2799987792969	460.0199890136719	469.45001220703125	469.45001220703125	394800
59	2020-10-14	470.4700012207031	475.3800048828125	463.5899963378906	464.6300048828125	464.6300048828125	413100
60	2020-10-15	462.3399963378906	471.2900085449219	459.5	469.5	469.5	350300
61	2020-10-16	468.7200012207031	471.510009765625	463.3500061035156	467.010009765625	467.010009765625	462600
62	2020-10-19	471.6700134277344	475.3299865722656	462.0199890136719	463.75	463.75	472800
63	2020-10-20	467.19000244140625	474.54998779296875	464.19000244140625	469.4200134277344	469.4200134277344	425000
64	2020-10-21	469.0199890136719	474.19000244140625	465.57000732421875	466.0	466.0	351300
65	2020-10-22	464.510009765625	466.8599853515625	456.8699951171875	457.1300048828125	457.1300048828125	445500
66	2020-10-23	462.2799987792969	467.57000732421875	454.760009765625	466.42999267578125	466.42999267578125	375600
67	2020-10-26	460.25	462.5	449.80999755859375	455.9599914550781	455.9599914550781	429500
68	2020-10-27	456.7699890136719	460.42999267578125	449.79998779296875	450.2200012207031	450.2200012207031	532900
69	2020-10-28	446.8999938964844	448.5899963378906	439.6700134277344	442.3900146484375	442.3900146484375	629800
70	2020-10-29	440.0	447.510009765625	435.44000244140625	436.3299865722656	436.3299865722656	797900
71	2020-10-30	431.260009765625	438.4800109863281	431.260009765625	436.6000061035156	436.6000061035156	710700
72	2020-11-02	442.7099914550781	450.5899963378906	434.9599914550781	441.4599914550781	441.4599914550781	557200
73	2020-11-03	444.9800109863281	454.5799865722656	444.9800109863281	449.04998779296875	449.04998779296875	530500
74	2020-11-04	456.4100036621094	459.3299865722656	449.7699890136719	450.4599914550781	450.4599914550781	515800
75	2020-11-05	455.239990234375	460.4700012207031	448.17999267578125	450.1099853515625	450.1099853515625	611100
76	2020-11-06	452.7900085449219	452.7900085449219	442.0899963378906	448.510009765625	448.510009765625	519800
77	2020-11-09	460.1199951171875	470.4599914550781	454.6499938964844	455.0400085449219	455.0400085449219	677200
78	2020-11-10	450.9700012207031	465.82000732421875	450.5199890136719	456.5799865722656	456.5799865722656	517300
79	2020-11-11	459.82000732421875	468.6600036621094	456.9200134277344	463.3800048828125	463.3800048828125	486600
80	2020-11-12	462.5	465.3900146484375	452.17999267578125	456.8299865722656	456.8299865722656	447900
81	2020-11-13	457.1700134277344	462.75	457.04998779296875	461.6499938964844	461.6499938964844	357600
82	2020-11-16	463.8399963378906	466.0199890136719	457.3399963378906	461.2300109863281	461.2300109863281	365900
83	2020-11-17	456.9800109863281	460.1099853515625	449.4599914550781	450.3299865722656	450.3299865722656	493300
84	2020-11-18	449.30999755859375	461.5199890136719	446.760009765625	454.5299987792969	454.5299987792969	444600
85	2020-11-19	451.7699890136719	453.6600036621094	447.1099853515625	451.3900146484375	451.3900146484375	377500
86	2020-11-20	451.2300109863281	452.8900146484375	445.79998779296875	446.7799987792969	446.7799987792969	377000
87	2020-11-23	447.8699951171875	448.95001220703125	439.69000244140625	442.0899963378906	442.0899963378906	526000
88	2020-11-24	449.0400085449219	457.0400085449219	446.1700134277344	449.0400085449219	449.0400085449219	670500
89	2020-11-25	449.0	449.9800109863281	438.92999267578125	444.1400146484375	444.1400146484375	601200
90	2020-11-27	446.2200012207031	451.1099853515625	442.25	443.1499938964844	443.1499938964844	305200
91	2020-11-30	442.0	444.7200012207031	435.260009765625	442.44000244140625	442.44000244140625	614500
92	2020-12-01	446.3599853515625	454.5299987792969	442.8800048828125	453.55999755859375	453.55999755859375	518900
93	2020-12-02	452.510009765625	452.510009765625	440.510009765625	442.4100036621094	442.4100036621094	528600
94	2020-12-03	440.70001220703125	447.9800109863281	440.70001220703125	446.5	446.5	446300
95	2020-12-04	447.7699890136719	451.04998779296875	446.3399963378906	450.0	450.0	321600
96	2020-12-07	448.0199890136719	450.2200012207031	445.55999755859375	448.6199951171875	448.6199951171875	391700
97	2020-12-08	445.7099914550781	448.3999938964844	437.57000732421875	440.0	440.0	593400
98	2020-12-09	442.3699951171875	444.54998779296875	438.6199951171875	444.0199890136719	444.0199890136719	871700
99	2020-12-10	442.3299865722656	447.0	437.2200012207031	446.0	446.0	663200
100	2020-12-11	445.05999755859375	451.19000244140625	443.0	447.94000244140625	447.94000244140625	652200
101	2020-12-14	450.3399963378906	460.0	447.0299987792969	447.54998779296875	447.54998779296875	652000
102	2020-12-15	451.05999755859375	452.1000061035156	447.1700134277344	449.0799865722656	449.0799865722656	587900
103	2020-12-16	449.6600036621094	457.0400085449219	448.2300109863281	454.9800109863281	454.9800109863281	643800
104	2020-12-17	456.3699951171875	458.2200012207031	447.19000244140625	451.8299865722656	451.8299865722656	632700
105	2020-12-18	452.2300109863281	454.2799987792969	448.4700012207031	451.1499938964844	451.1499938964844	1575500
106	2020-12-21	446.7900085449219	452.8299865722656	442.3500061035156	452.5899963378906	452.5899963378906	467900
107	2020-12-22	451.25	456.25	448.1400146484375	453.3900146484375	453.3900146484375	545900
108	2020-12-23	453.79998779296875	460.69000244140625	453.45001220703125	457.92999267578125	457.92999267578125	370800
109	2020-12-24	460.1499938964844	462.7300109863281	456.32000732421875	461.760009765625	461.760009765625	257200
110	2020-12-28	464.8699951171875	467.7699890136719	456.8900146484375	457.05999755859375	457.05999755859375	596700
111	2020-12-29	457.9700012207031	460.20001220703125	451.3599853515625	452.5799865722656	452.5799865722656	426500
112	2020-12-30	452.6700134277344	458.6400146484375	451.25	451.79998779296875	451.79998779296875	252900
113	2020-12-31	450.6499938964844	453.45001220703125	446.54998779296875	452.57000732421875	452.57000732421875	361800
114	2021-01-04	454.2200012207031	461.989990234375	449.6199951171875	453.9700012207031	453.9700012207031	594800
115	2021-01-05	452.4700012207031	455.510009765625	445.5899963378906	451.2799987792969	451.2799987792969	397300
116	2021-01-06	449.1600036621094	467.44000244140625	446.989990234375	465.17999267578125	465.17999267578125	661600
117	2021-01-07	463.7900085449219	472.5	460.760009765625	469.8999938964844	469.8999938964844	494800
118	2021-01-08	470.2699890136719	480.94000244140625	469.9599914550781	477.9200134277344	477.9200134277344	786900
119	2021-01-11	474.5299987792969	486.1000061035156	474.5299987792969	483.8299865722656	483.8299865722656	537400
120	2021-01-12	482.4800109863281	496.6099853515625	482.4800109863281	495.3999938964844	495.3999938964844	659700
121	2021-01-13	492.739990234375	494.4700012207031	482.25	482.80999755859375	482.80999755859375	420100
122	2021-01-14	483.3599853515625	485.5	470.8800048828125	471.5	471.5	562900
123	2021-01-15	467.7699890136719	473.9599914550781	461.75	466.69000244140625	466.69000244140625	1264700
124	2021-01-19	463.80999755859375	467.7699890136719	457.17999267578125	463.94000244140625	463.94000244140625	538500
125	2021-01-20	463.8500061035156	468.0299987792969	458.9200134277344	466.19000244140625	466.19000244140625	448500
126	2021-01-21	466.6400146484375	473.54998779296875	465.5799865722656	471.010009765625	471.010009765625	394200
127	2021-01-22	471.0899963378906	471.2300109863281	456.9599914550781	457.30999755859375	457.30999755859375	495400
128	2021-01-25	456.1000061035156	456.29998779296875	445.0299987792969	449.95001220703125	449.95001220703125	795300
129	2021-01-26	452.92999267578125	455.0400085449219	445.2699890136719	454.5	454.5	630700
130	2021-01-27	450.5299987792969	450.6000061035156	428.0	428.3699951171875	428.3699951171875	1529500
131	2021-01-28	433.5199890136719	440.8900146484375	428.3900146484375	432.3299865722656	432.3299865722656	840900
132	2021-01-29	427.8500061035156	434.0199890136719	424.0299987792969	425.4700012207031	425.4700012207031	878200
133	2021-02-01	428.29998779296875	441.8399963378906	425.489990234375	436.5400085449219	436.5400085449219	803800
134	2021-02-02	437.67999267578125	453.5899963378906	437.67999267578125	444.9700012207031	444.9700012207031	780900
135	2021-02-03	445.010009765625	447.9700012207031	441.3699951171875	442.4800109863281	442.4800109863281	588900
136	2021-02-04	442.9200134277344	453.5	442.4599914550781	451.8399963378906	451.8399963378906	560300
137	2021-02-05	453.3500061035156	458.69000244140625	445.80999755859375	448.2900085449219	448.2900085449219	616600
138	2021-02-08	452.29998779296875	457.0	451.05999755859375	452.5	452.5	486600
139	2021-02-09	451.0199890136719	454.9800109863281	449.69000244140625	453.2699890136719	453.2699890136719	509700
140	2021-02-10	456.6700134277344	457.75	447.3999938964844	456.4700012207031	456.4700012207031	730100
141	2021-02-11	455.7799987792969	459.0	430.0	433.1600036621094	433.1600036621094	1276300
142	2021-02-12	432.2200012207031	436.8599853515625	428.7900085449219	433.04998779296875	433.04998779296875	608000
143	2021-02-16	432.8399963378906	443.6400146484375	432.8399963378906	442.7799987792969	442.7799987792969	776300
144	2021-02-17	441.92999267578125	448.7699890136719	440.2200012207031	447.4599914550781	447.4599914550781	630800
145	2021-02-18	442.260009765625	459.54998779296875	442.2099914550781	458.5199890136719	458.5199890136719	734700
146	2021-02-19	460.0	464.57000732421875	452.8500061035156	460.4100036621094	460.4100036621094	686500
147	2021-02-22	458.8699951171875	460.1499938964844	455.0	456.6700134277344	456.6700134277344	490300
148	2021-02-23	456.9599914550781	463.739990234375	446.69000244140625	453.9700012207031	453.9700012207031	846900
149	2021-02-24	453.20001220703125	458.260009765625	452.07000732421875	455.8699951171875	455.8699951171875	544900
150	2021-02-25	453.7799987792969	457.5199890136719	443.55999755859375	445.8900146484375	445.8900146484375	869400
151	2021-02-26	449.20001220703125	452.54998779296875	446.19000244140625	447.3299865722656	447.3299865722656	745200
152	2021-03-01	450.1000061035156	455.2300109863281	449.3800048828125	451.2300109863281	451.2300109863281	636700
153	2021-03-02	450.45001220703125	452.75	446.55999755859375	451.3599853515625	451.3599853515625	695400
154	2021-03-03	448.9800109863281	458.3699951171875	448.4800109863281	454.5	454.5	723100
155	2021-03-04	454.9700012207031	459.9599914550781	448.1600036621094	450.260009765625	450.260009765625	789800
156	2021-03-05	450.0	467.2300109863281	447.45001220703125	465.8500061035156	465.8500061035156	748600
157	2021-03-08	469.7300109863281	480.44000244140625	466.5	472.8999938964844	472.8999938964844	680900
158	2021-03-09	472.9700012207031	479.9100036621094	464.4599914550781	464.9200134277344	464.9200134277344	611100
159	2021-03-10	470.6600036621094	476.1099853515625	463.4100036621094	473.8999938964844	473.8999938964844	427200
160	2021-03-11	473.7699890136719	477.5299987792969	472.2699890136719	474.3500061035156	474.3500061035156	382000
161	2021-03-12	474.2300109863281	483.989990234375	473.239990234375	482.6400146484375	482.6400146484375	391900
162	2021-03-15	483.42999267578125	486.29998779296875	477.260009765625	484.30999755859375	484.30999755859375	363500
163	2021-03-16	484.20001220703125	485.05999755859375	480.3900146484375	483.9200134277344	483.9200134277344	347500
164	2021-03-17	486.5	486.82000732421875	480.8599853515625	482.9800109863281	482.9800109863281	446400
165	2021-03-18	477.010009765625	484.92999267578125	477.010009765625	482.17999267578125	482.17999267578125	457500
166	2021-03-19	482.2799987792969	492.3900146484375	480.3800048828125	488.1000061035156	488.1000061035156	1296200
167	2021-03-22	488.8900146484375	493.3900146484375	484.760009765625	490.8399963378906	490.8399963378906	686400
168	2021-03-23	493.0299987792969	495.7799987792969	484.79998779296875	485.2900085449219	485.2900085449219	505500
169	2021-03-24	484.79998779296875	493.0	484.79998779296875	488.8599853515625	488.8599853515625	465300
170	2021-03-25	488.2300109863281	498.2799987792969	484.5400085449219	496.9800109863281	496.9800109863281	472300
171	2021-03-26	498.8299865722656	507.2699890136719	494.1499938964844	506.739990234375	506.739990234375	622800
172	2021-03-29	507.7900085449219	509.44000244140625	504.9800109863281	508.0299987792969	508.0299987792969	509700
173	2021-03-30	507.9200134277344	512.239990234375	504.04998779296875	509.1300048828125	509.1300048828125	518900
174	2021-03-31	509.1300048828125	511.44000244140625	505.3599853515625	507.25	507.25	672400
175	2021-04-01	509.6099853515625	510.0	504.1199951171875	507.82000732421875	507.82000732421875	362200
176	2021-04-05	511.0	512.8800048828125	508.0	509.1099853515625	509.1099853515625	597000
177	2021-04-06	507.5199890136719	516.9199829101562	506.510009765625	514.260009765625	514.260009765625	440900
178	2021-04-07	513.9600219726562	516.2899780273438	510.07000732421875	512.6400146484375	512.6400146484375	261000
179	2021-04-08	515.22998046875	515.22998046875	507.489990234375	508.2200012207031	508.2200012207031	361000
180	2021-04-09	508.9200134277344	517.47998046875	506.8699951171875	516.7100219726562	516.7100219726562	423000
181	2021-04-12	519.1699829101562	521.27001953125	514.5700073242188	519.5700073242188	519.5700073242188	527000
182	2021-04-13	518.7999877929688	518.8900146484375	512.6599731445312	515.3900146484375	515.3900146484375	367100
183	2021-04-14	516.0900268554688	519.02001953125	512.5900268554688	517.6900024414062	517.6900024414062	359100
184	2021-04-15	520.0	525.3099975585938	510.70001220703125	521.989990234375	521.989990234375	504400
185	2021-04-16	522.1400146484375	534.0	520.9299926757812	530.52001953125	530.52001953125	995200
186	2021-04-19	534.5900268554688	539.8200073242188	531.3400268554688	533.77001953125	533.77001953125	521000
187	2021-04-20	537.97998046875	539.8200073242188	531.6799926757812	536.27001953125	536.27001953125	509400
188	2021-04-21	536.1300048828125	538.2999877929688	532.8599853515625	533.260009765625	533.260009765625	371700
189	2021-04-22	533.260009765625	534.22998046875	526.97998046875	529.5800170898438	529.5800170898438	380800
190	2021-04-23	531.030029296875	536.719970703125	525.9000244140625	532.6099853515625	532.6099853515625	323900
191	2021-04-26	530.8300170898438	531.72998046875	524.469970703125	526.1900024414062	526.1900024414062	288000
192	2021-04-27	528.7100219726562	534.6500244140625	527.75	532.6500244140625	532.6500244140625	361700
193	2021-04-28	533.489990234375	536.4299926757812	527.1900024414062	528.9500122070312	528.9500122070312	482300
194	2021-04-29	532.25	547.5599975585938	530.22998046875	547.1699829101562	547.1699829101562	794700
195	2021-04-30	543.9400024414062	553.4299926757812	543.02001953125	552.8800048828125	552.8800048828125	668100
196	2021-05-03	555.0999755859375	561.97998046875	554.2100219726562	554.9600219726562	554.9600219726562	546400
197	2021-05-04	553.530029296875	560.0	551.3499755859375	559.8800048828125	559.8800048828125	570100
198	2021-05-05	559.719970703125	561.8900146484375	551.5399780273438	560.0900268554688	560.0900268554688	560800
199	2021-05-06	562.9000244140625	564.0	557.760009765625	561.219970703125	561.219970703125	452100
200	2021-05-07	557.5999755859375	563.72998046875	557.0999755859375	562.3200073242188	562.3200073242188	471300
201	2021-05-10	564.0	568.6300048828125	562.3300170898438	562.469970703125	562.469970703125	485800
202	2021-05-11	561.489990234375	564.0	549.989990234375	559.8300170898438	559.8300170898438	546000
203	2021-05-12	558.5900268554688	561.47998046875	546.7999877929688	548.280029296875	548.280029296875	531200
204	2021-05-13	549.010009765625	558.0	548.1699829101562	554.4199829101562	554.4199829101562	514200
205	2021-05-14	556.97998046875	557.2899780273438	549.7000122070312	553.3300170898438	553.3300170898438	636600
206	2021-05-17	557.22998046875	559.1900024414062	550.6099853515625	553.1599731445312	553.1599731445312	446200
207	2021-05-18	556.0	556.9199829101562	546.6500244140625	548.0700073242188	548.0700073242188	451000
208	2021-05-19	544.0	544.9600219726562	536.6500244140625	542.469970703125	542.469970703125	424000
209	2021-05-20	542.1900024414062	550.989990234375	542.1900024414062	546.52001953125	546.52001953125	343000
210	2021-05-21	547.739990234375	551.5800170898438	541.760009765625	544.2000122070312	544.2000122070312	606500
211	2021-05-24	545.9600219726562	547.969970703125	536.469970703125	536.8800048828125	536.8800048828125	318100
212	2021-05-25	536.8800048828125	538.1400146484375	531.0	534.7999877929688	534.7999877929688	520200
213	2021-05-26	535.6099853515625	535.6099853515625	529.9000244140625	531.219970703125	531.219970703125	461900
214	2021-05-27	533.0399780273438	533.6500244140625	527.4600219726562	529.0999755859375	529.0999755859375	617600
215	2021-05-28	529.6799926757812	539.6199951171875	529.1699829101562	535.1199951171875	535.1199951171875	595600
216	2021-06-01	537.0499877929688	541.2899780273438	533.5399780273438	537.6500244140625	537.6500244140625	397400
217	2021-06-02	540.6699829101562	540.6699829101562	532.9400024414062	533.6099853515625	533.6099853515625	447000
218	2021-06-03	532.260009765625	533.1599731445312	526.6500244140625	528.2999877929688	528.2999877929688	377500
219	2021-06-04	528.72998046875	529.4600219726562	521.9400024414062	526.5900268554688	526.5900268554688	324100
220	2021-06-07	524.0399780273438	528.239990234375	519.3200073242188	525.4400024414062	525.4400024414062	474000
221	2021-06-08	525.0	531.1099853515625	523.0	529.0599975585938	529.0599975585938	495700
222	2021-06-09	530.8400268554688	532.1599731445312	526.1799926757812	527.97998046875	527.97998046875	345000
223	2021-06-10	527.4400024414062	530.8300170898438	526.0800170898438	527.739990234375	527.739990234375	324500
224	2021-06-11	529.5800170898438	535.3900146484375	528.0	534.760009765625	534.760009765625	448400
225	2021-06-14	534.030029296875	534.260009765625	526.9000244140625	532.4199829101562	532.4199829101562	389200
226	2021-06-15	533.9099731445312	537.0700073242188	529.1300048828125	535.0700073242188	535.0700073242188	395900
227	2021-06-16	537.2000122070312	537.2000122070312	531.6400146484375	534.47998046875	534.47998046875	444700
228	2021-06-17	535.1699829101562	538.27001953125	530.9600219726562	537.5399780273438	537.5399780273438	620000
229	2021-06-18	536.4600219726562	541.5800170898438	531.9099731445312	537.0900268554688	537.0900268554688	861500
230	2021-06-21	539.7999877929688	549.3699951171875	537.9199829101562	547.0	547.0	404900
231	2021-06-22	545.8499755859375	554.260009765625	545.1799926757812	551.6500244140625	551.6500244140625	390700
232	2021-06-23	551.760009765625	554.1599731445312	546.1599731445312	549.8499755859375	549.8499755859375	352200
233	2021-06-24	548.1599731445312	552.1699829101562	547.5900268554688	549.6199951171875	549.6199951171875	454000
234	2021-06-25	550.8099975585938	560.5599975585938	550.77001953125	557.1599731445312	557.1599731445312	1639100
235	2021-06-28	558.7999877929688	563.0700073242188	554.3800048828125	561.5700073242188	561.5700073242188	372100
236	2021-06-29	560.4000244140625	567.6799926757812	560.4000244140625	564.969970703125	564.969970703125	309100
237	2021-06-30	568.3699951171875	569.469970703125	564.989990234375	566.2100219726562	566.2100219726562	300700
238	2021-07-01	566.9199829101562	577.0	566.3900146484375	575.3800048828125	575.3800048828125	351500
239	2021-07-02	576.719970703125	582.7899780273438	573.4000244140625	581.8800048828125	581.8800048828125	275200
240	2021-07-06	582.3400268554688	582.5800170898438	576.0499877929688	580.1799926757812	580.1799926757812	427300
241	2021-07-07	580.8099975585938	587.280029296875	577.75	585.0999755859375	585.0999755859375	451100
242	2021-07-08	582.97998046875	585.1300048828125	576.2899780273438	581.530029296875	581.530029296875	303500
243	2021-07-09	584.5499877929688	592.1199951171875	583.27001953125	591.6500244140625	591.6500244140625	277300
244	2021-07-12	590.8300170898438	593.4199829101562	585.7999877929688	591.510009765625	591.510009765625	374900
245	2021-07-13	592.1400146484375	594.6699829101562	587.7899780273438	589.5	589.5	287500
246	2021-07-14	591.1500244140625	595.77001953125	590.010009765625	595.0399780273438	595.0399780273438	242300
247	2021-07-15	594.5	598.030029296875	592.6199951171875	597.4600219726562	597.4600219726562	344900
248	2021-07-16	596.97998046875	602.4099731445312	596.0399780273438	601.2999877929688	601.2999877929688	348700
249	2021-07-19	598.8099975585938	602.6099853515625	590.5999755859375	594.4500122070312	594.4500122070312	378900
250	2021-07-20	596.0	612.5999755859375	596.0	607.3800048828125	607.3800048828125	543400
251	2021-07-21	607.6599731445312	608.75	602.1699829101562	604.3900146484375	604.3900146484375	319600
252	2021-07-22	606.260009765625	610.5999755859375	603.3300170898438	609.0399780273438	609.0399780273438	227600
253	2021-07-23	610.72998046875	621.6699829101562	610.6900024414062	620.9199829101562	620.9199829101562	276500
254	2021-07-26	619.6300048828125	621.72998046875	615.0800170898438	619.5599975585938	619.5599975585938	346100
255	2021-07-27	614.219970703125	620.780029296875	611.760009765625	616.469970703125	616.469970703125	354600
256	2021-07-28	616.6500244140625	619.97998046875	609.1400146484375	609.5900268554688	609.5900268554688	450900
257	2021-07-29	590.0	597.8900146484375	579.0	596.3200073242188	596.3200073242188	667500
258	2021-07-30	597.0	606.3400268554688	596.7000122070312	603.8400268554688	603.8400268554688	495500
259	2021-08-02	604.5499877929688	606.6699829101562	597.7000122070312	601.1300048828125	601.1300048828125	577900
260	2021-08-03	602.989990234375	617.2999877929688	602.989990234375	612.5	612.5	500200
261	2021-08-04	611.3400268554688	613.4199829101562	602.8300170898438	605.8300170898438	605.8300170898438	271100
262	2021-08-05	606.6799926757812	611.77001953125	601.469970703125	605.1500244140625	605.1500244140625	290400
263	2021-08-06	603.469970703125	608.9000244140625	600.0	603.4500122070312	603.4500122070312	414900
264	2021-08-09	601.8599853515625	602.1500244140625	595.6099853515625	598.5999755859375	598.5999755859375	325800
265	2021-08-10	596.1799926757812	603.2899780273438	593.5399780273438	600.6500244140625	600.6500244140625	464700
266	2021-08-11	601.260009765625	608.8599853515625	600.1699829101562	601.1799926757812	601.1799926757812	437800
267	2021-08-12	603.2899780273438	603.2899780273438	594.1799926757812	596.9299926757812	596.9299926757812	418200
268	2021-08-13	596.030029296875	599.52001953125	593.5900268554688	594.030029296875	594.030029296875	260500
269	2021-08-16	592.9099731445312	604.3699951171875	592.9099731445312	603.9000244140625	603.9000244140625	350200
270	2021-08-17	602.280029296875	603.4099731445312	590.8200073242188	599.77001953125	599.77001953125	364300
271	2021-08-18	598.3699951171875	605.469970703125	598.0800170898438	598.8400268554688	598.8400268554688	317800
272	2021-08-19	598.1699829101562	603.0499877929688	596.5800170898438	602.1300048828125	602.1300048828125	290300
273	2021-08-20	604.6199951171875	608.219970703125	602.5599975585938	606.4099731445312	606.4099731445312	295900
274	2021-08-23	604.8699951171875	607.22998046875	600.739990234375	602.5999755859375	602.5999755859375	359900
275	2021-08-24	600.6900024414062	604.3300170898438	598.3099975585938	599.4000244140625	599.4000244140625	329000
276	2021-08-25	602.010009765625	608.3200073242188	600.7899780273438	607.0700073242188	607.0700073242188	356900
277	2021-08-26	606.1500244140625	607.6699829101562	600.030029296875	600.280029296875	600.280029296875	269800
278	2021-08-27	594.030029296875	599.2999877929688	591.6400146484375	591.9099731445312	591.9099731445312	378100
279	2021-08-30	593.5800170898438	599.739990234375	593.239990234375	596.6500244140625	596.6500244140625	376700
280	2021-08-31	596.8400268554688	596.8400268554688	590.0700073242188	594.0800170898438	594.0800170898438	526900
281	2021-09-01	596.0	599.2999877929688	589.4400024414062	592.5399780273438	592.5399780273438	430200
282	2021-09-02	593.3900146484375	596.1300048828125	574.510009765625	578.8200073242188	578.8200073242188	815300
283	2021-09-03	578.8200073242188	585.8699951171875	573.9299926757812	584.7999877929688	584.7999877929688	480200
284	2021-09-07	582.8699951171875	586.0599975585938	579.3400268554688	580.6599731445312	580.6599731445312	352100
285	2021-09-08	582.260009765625	591.4199829101562	579.0900268554688	591.4000244140625	591.4000244140625	412100
286	2021-09-09	592.0499877929688	595.489990234375	590.5	592.1599731445312	592.1599731445312	362900
287	2021-09-10	593.3499755859375	598.5700073242188	589.5	592.3599853515625	592.3599853515625	382800
288	2021-09-13	594.260009765625	596.6699829101562	583.75	587.3800048828125	587.3800048828125	377300
289	2021-09-14	587.719970703125	591.6099853515625	586.0	590.8499755859375	590.8499755859375	334600
290	2021-09-15	590.7899780273438	603.3699951171875	589.8099975585938	600.9199829101562	600.9199829101562	395400
291	2021-09-16	603.1799926757812	609.9600219726562	603.1799926757812	606.8800048828125	606.8800048828125	297800
292	2021-09-17	600.739990234375	607.2999877929688	597.5999755859375	599.3400268554688	599.3400268554688	973300
293	2021-09-20	595.4400024414062	600.0	592.219970703125	599.010009765625	599.010009765625	596400
294	2021-09-21	602.2000122070312	610.5499877929688	601.8499755859375	607.219970703125	607.219970703125	392300
295	2021-09-22	612.22998046875	622.97998046875	607.5900268554688	620.260009765625	620.260009765625	503600
296	2021-09-23	621.510009765625	629.4000244140625	621.510009765625	626.3300170898438	626.3300170898438	410200
297	2021-09-24	622.530029296875	627.1900024414062	620.0	625.5399780273438	625.5399780273438	291700
298	2021-09-27	624.219970703125	624.4600219726562	616.72998046875	623.6799926757812	623.6799926757812	361800
299	2021-09-28	623.0800170898438	624.1300048828125	609.9400024414062	613.0599975585938	613.0599975585938	464200
300	2021-09-29	614.6599731445312	628.4299926757812	613.8699951171875	626.0	626.0	305400
301	2021-09-30	625.8499755859375	625.8499755859375	608.3599853515625	611.0599975585938	611.0599975585938	459800
302	2021-10-01	612.8200073242188	614.7000122070312	599.8599853515625	604.4400024414062	604.4400024414062	338700
303	2021-10-04	603.9600219726562	609.4600219726562	594.2000122070312	598.280029296875	598.280029296875	598200
304	2021-10-05	599.989990234375	611.6099853515625	595.780029296875	607.6199951171875	607.6199951171875	572700
305	2021-10-06	604.97998046875	614.280029296875	602.010009765625	612.9299926757812	612.9299926757812	475400
306	2021-10-07	617.7999877929688	619.2899780273438	611.030029296875	611.8200073242188	611.8200073242188	419000
307	2021-10-08	611.7899780273438	615.5999755859375	607.219970703125	610.25	610.25	465600
308	2021-10-11	609.9600219726562	613.0700073242188	604.97998046875	605.219970703125	605.219970703125	268400
309	2021-10-12	608.8099975585938	612.0	604.3300170898438	608.9199829101562	608.9199829101562	210000
310	2021-10-13	609.7000122070312	612.989990234375	601.72998046875	612.3400268554688	612.3400268554688	266300
311	2021-10-14	612.52001953125	625.469970703125	611.9500122070312	625.1300048828125	625.1300048828125	288600
312	2021-10-15	628.3499755859375	633.1199951171875	628.0	628.989990234375	628.989990234375	349700
313	2021-10-18	629.1699829101562	640.260009765625	629.1699829101562	638.3300170898438	638.3300170898438	478200
314	2021-10-19	639.9000244140625	641.1900024414062	632.5399780273438	638.239990234375	638.239990234375	344100
315	2021-10-20	642.5599975585938	648.4400024414062	639.6599731445312	644.4099731445312	644.4099731445312	328900
316	2021-10-21	647.9199829101562	663.780029296875	643.7999877929688	663.25	663.25	321700
317	2021-10-22	664.52001953125	669.0900268554688	659.9099731445312	663.5700073242188	663.5700073242188	281800
318	2021-10-25	664.739990234375	666.510009765625	659.4199829101562	661.3400268554688	661.3400268554688	409500
319	2021-10-26	662.530029296875	663.719970703125	657.1300048828125	658.3499755859375	658.3499755859375	312500
320	2021-10-27	658.0900268554688	658.4199829101562	647.0999755859375	650.9500122070312	650.9500122070312	620600
321	2021-10-28	644.0	645.3200073242188	613.280029296875	624.7999877929688	624.7999877929688	951400
322	2021-10-29	624.3099975585938	632.3699951171875	618.260009765625	622.3200073242188	622.3200073242188	552300
323	2021-11-01	622.3300170898438	625.4400024414062	615.9199829101562	619.72998046875	619.72998046875	535700
324	2021-11-02	621.9299926757812	628.9500122070312	617.6599731445312	621.0999755859375	621.0999755859375	592300
325	2021-11-03	622.75	624.9400024414062	614.010009765625	621.5700073242188	621.5700073242188	436100
326	2021-11-04	620.8300170898438	636.3300170898438	620.8300170898438	633.8699951171875	633.8699951171875	532400
327	2021-11-05	637.0	639.6599731445312	631.1599731445312	638.0800170898438	638.0800170898438	311900
328	2021-11-08	637.6300048828125	640.6199951171875	630.9199829101562	635.1599731445312	635.1599731445312	238800
329	2021-11-09	636.8400268554688	647.5499877929688	635.5	643.4500122070312	643.4500122070312	291800
330	2021-11-10	642.7899780273438	649.0399780273438	642.7899780273438	647.969970703125	647.969970703125	267500
331	2021-11-11	649.239990234375	652.8300170898438	644.4299926757812	645.0900268554688	645.0900268554688	240100
332	2021-11-12	649.9099731445312	654.72998046875	645.4299926757812	648.97998046875	648.97998046875	254900
333	2021-11-15	649.030029296875	656.7899780273438	648.239990234375	649.760009765625	649.760009765625	236900
334	2021-11-16	648.6799926757812	659.52001953125	645.6199951171875	652.0	652.0	431400
335	2021-11-17	653.9199829101562	657.7100219726562	639.5800170898438	640.969970703125	640.969970703125	377500
336	2021-11-18	642.3599853515625	649.2999877929688	638.530029296875	645.9500122070312	645.9500122070312	332100
337	2021-11-19	648.8499755859375	648.8499755859375	634.9000244140625	636.1699829101562	636.1699829101562	367000
338	2021-11-22	638.0	646.5599975585938	636.8900146484375	640.1699829101562	640.1699829101562	411900
339	2021-11-23	639.1900024414062	653.3599853515625	636.5900268554688	651.3099975585938	651.3099975585938	286000
340	2021-11-24	647.75	649.3499755859375	642.530029296875	646.510009765625	646.510009765625	303100
341	2021-11-26	640.4199829101562	643.0	632.6300048828125	635.72998046875	635.72998046875	255800
342	2021-11-29	641.3699951171875	647.8800048828125	634.6500244140625	644.1500244140625	644.1500244140625	315800
343	2021-11-30	641.8699951171875	651.8200073242188	633.3400268554688	638.1599731445312	638.1599731445312	690000
344	2021-12-01	642.4099731445312	652.4299926757812	636.260009765625	636.739990234375	636.739990234375	454300
345	2021-12-02	637.8099975585938	663.4099731445312	637.8099975585938	657.3499755859375	657.3499755859375	560900
346	2021-12-03	661.97998046875	668.489990234375	655.4199829101562	659.1799926757812	659.1799926757812	467100