Volt/voltron/data/POOL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	298.0	306.69000244140625	295.0899963378906	304.2699890136719	302.086181640625	468200
3	2020-07-27	306.6700134277344	311.4800109863281	305.0899963378906	310.3299865722656	308.1026916503906	286100
4	2020-07-28	311.0	311.0	305.2300109863281	306.6300048828125	304.42926025390625	240600
5	2020-07-29	307.54998779296875	314.5899963378906	307.54998779296875	313.95001220703125	311.6967468261719	317700
6	2020-07-30	310.8500061035156	316.7200012207031	310.239990234375	314.94000244140625	312.6795959472656	371900
7	2020-07-31	315.7300109863281	316.7699890136719	312.1700134277344	316.70001220703125	314.427001953125	284100
8	2020-08-03	317.8699951171875	327.6099853515625	317.8699951171875	322.2200012207031	319.9073486328125	307200
9	2020-08-04	321.489990234375	326.19000244140625	320.2099914550781	324.80999755859375	322.4787292480469	230800
10	2020-08-05	324.0299987792969	328.0	321.55999755859375	327.989990234375	325.6359558105469	166400
11	2020-08-06	327.7300109863281	329.1600036621094	324.3299865722656	328.54998779296875	326.1919250488281	130500
12	2020-08-07	327.239990234375	331.1199951171875	326.0400085449219	328.6000061035156	326.2416076660156	156800
13	2020-08-10	329.7799987792969	329.7799987792969	321.6099853515625	325.489990234375	323.15386962890625	197400
14	2020-08-11	324.8999938964844	324.8999938964844	314.8999938964844	316.17999267578125	313.91070556640625	475500
15	2020-08-12	317.739990234375	325.8599853515625	314.7799987792969	324.3599853515625	322.6238098144531	337100
16	2020-08-13	322.7699890136719	329.5299987792969	319.8500061035156	320.1099853515625	318.39654541015625	203300
17	2020-08-14	319.8699951171875	322.75	317.010009765625	319.32000732421875	317.6108093261719	130100
18	2020-08-17	321.17999267578125	329.95001220703125	319.79998779296875	326.0299987792969	324.28485107421875	213900
19	2020-08-18	328.1300048828125	332.1700134277344	324.4100036621094	328.04998779296875	326.2940673828125	255200
20	2020-08-19	329.1700134277344	329.70001220703125	324.30999755859375	325.5299987792969	323.78753662109375	152000
21	2020-08-20	325.3999938964844	328.6300048828125	323.70001220703125	325.5	323.7577209472656	229000
22	2020-08-21	325.0	333.5899963378906	324.3299865722656	333.3699951171875	331.5856018066406	259400
23	2020-08-24	335.7099914550781	336.54998779296875	332.9800109863281	334.7200012207031	332.9283447265625	265700
24	2020-08-25	333.75	336.4100036621094	332.42999267578125	335.3999938964844	333.604736328125	177000
25	2020-08-26	335.9599914550781	337.8800048828125	333.7900085449219	335.8500061035156	334.0523376464844	177400
26	2020-08-27	337.79998779296875	342.1499938964844	334.6700134277344	336.6700134277344	334.8679504394531	233600
27	2020-08-28	337.3500061035156	338.75	329.2300109863281	330.8999938964844	329.1287841796875	185900
28	2020-08-31	330.739990234375	334.32000732421875	326.6499938964844	327.8399963378906	326.0851745605469	233900
29	2020-09-01	329.7099914550781	331.9100036621094	328.54998779296875	329.9200134277344	328.154052734375	314600
30	2020-09-02	332.2099914550781	334.29998779296875	325.2200012207031	329.8800048828125	328.1142883300781	252000
31	2020-09-03	328.07000732421875	328.8999938964844	307.8800048828125	309.67999267578125	308.02239990234375	316700
32	2020-09-04	308.2699890136719	313.8299865722656	291.3699951171875	295.0	293.42095947265625	667500
33	2020-09-08	289.7200012207031	298.0899963378906	285.92999267578125	293.1199951171875	291.551025390625	350900
34	2020-09-09	297.4599914550781	304.54998779296875	296.8699951171875	302.4200134277344	300.80126953125	271100
35	2020-09-10	303.94000244140625	305.2200012207031	298.239990234375	300.17999267578125	298.5732421875	253800
36	2020-09-11	302.8299865722656	305.5	299.3500061035156	300.32000732421875	298.7125244140625	206000
37	2020-09-14	303.510009765625	309.739990234375	300.8900146484375	308.3800048828125	306.7293395996094	361600
38	2020-09-15	312.739990234375	313.54998779296875	307.25	308.4800109863281	306.8288269042969	237400
39	2020-09-16	309.7900085449219	311.7099914550781	300.0899963378906	300.2200012207031	298.613037109375	262900
40	2020-09-17	297.3500061035156	304.5	293.3800048828125	304.2900085449219	302.6612548828125	258600
41	2020-09-18	303.3900146484375	305.7099914550781	297.3699951171875	301.260009765625	299.6474609375	534600
42	2020-09-21	295.1199951171875	301.2300109863281	294.55999755859375	300.489990234375	298.8815612792969	258200
43	2020-09-22	303.2900085449219	309.5899963378906	301.80999755859375	307.8999938964844	306.2519226074219	286200
44	2020-09-23	306.9800109863281	310.05999755859375	305.010009765625	307.2799987792969	305.6352233886719	244900
45	2020-09-24	306.2200012207031	313.739990234375	304.42999267578125	310.1000061035156	308.4401550292969	231600
46	2020-09-25	308.7900085449219	316.57000732421875	306.5799865722656	315.1000061035156	313.41339111328125	204000
47	2020-09-28	320.6700134277344	325.9599914550781	315.489990234375	325.20001220703125	323.4593200683594	308400
48	2020-09-29	325.6099853515625	330.45001220703125	324.760009765625	328.5400085449219	326.78143310546875	319200
49	2020-09-30	328.55999755859375	338.8800048828125	328.55999755859375	334.5400085449219	332.74932861328125	336800
50	2020-10-01	338.2799987792969	338.57000732421875	325.92999267578125	328.2799987792969	326.5228576660156	380600
51	2020-10-02	319.8800048828125	327.2900085449219	319.0799865722656	322.7900085449219	321.0622253417969	729800
52	2020-10-05	323.010009765625	329.42999267578125	321.29998779296875	327.75	325.99566650390625	670600
53	2020-10-06	327.6300048828125	331.6099853515625	321.1199951171875	328.010009765625	326.2543029785156	8139000
54	2020-10-07	329.04998779296875	334.0	327.75	331.6400146484375	329.8648986816406	547600
55	2020-10-08	333.010009765625	342.8800048828125	333.010009765625	340.8500061035156	339.02557373046875	410400
56	2020-10-09	347.4700012207031	350.0400085449219	343.57000732421875	346.54998779296875	344.6950378417969	454100
57	2020-10-12	349.989990234375	353.4700012207031	347.0	352.69000244140625	350.80218505859375	281300
58	2020-10-13	353.9100036621094	355.5	348.989990234375	351.989990234375	350.1059265136719	389000
59	2020-10-14	353.1499938964844	363.44000244140625	352.45001220703125	360.30999755859375	358.3813781738281	382300
60	2020-10-15	355.2699890136719	363.3599853515625	353.17999267578125	360.3800048828125	358.4510192871094	330500
61	2020-10-16	361.04998779296875	363.9800109863281	356.7099914550781	359.44000244140625	357.51605224609375	291000
62	2020-10-19	360.2099914550781	361.7699890136719	351.6600036621094	353.54998779296875	351.6575927734375	281500
63	2020-10-20	353.6400146484375	360.25	353.260009765625	355.6300048828125	353.7264709472656	267300
64	2020-10-21	358.8900146484375	360.0	353.9100036621094	355.9700012207031	354.0646057128906	411300
65	2020-10-22	365.989990234375	371.1700134277344	346.95001220703125	350.260009765625	348.3852233886719	511500
66	2020-10-23	353.5199890136719	362.9599914550781	353.010009765625	361.7099914550781	359.77386474609375	314500
67	2020-10-26	358.57000732421875	362.75	356.9599914550781	362.54998779296875	360.609375	357800
68	2020-10-27	367.0	370.1199951171875	361.989990234375	366.989990234375	365.0256042480469	333500
69	2020-10-28	363.0299987792969	366.6000061035156	357.6099853515625	362.8500061035156	360.90777587890625	306800
70	2020-10-29	361.1099853515625	367.3800048828125	359.75	360.6400146484375	358.70965576171875	350500
71	2020-10-30	357.6199951171875	359.5	344.739990234375	349.8299865722656	347.9574890136719	326500
72	2020-11-02	353.489990234375	360.4700012207031	349.6300048828125	357.2900085449219	355.3775634765625	337300
73	2020-11-03	360.17999267578125	367.7099914550781	357.9200134277344	364.17999267578125	362.23065185546875	256000
74	2020-11-04	368.5299987792969	381.1499938964844	365.0	377.1700134277344	375.1511535644531	433000
75	2020-11-05	380.95001220703125	391.1099853515625	379.3999938964844	383.9200134277344	381.86505126953125	326600
76	2020-11-06	386.2699890136719	391.5	380.8900146484375	382.8900146484375	380.8405456542969	440100
77	2020-11-09	373.1700134277344	376.5	320.9200134277344	322.29998779296875	320.5748291015625	975500
78	2020-11-10	322.67999267578125	340.79998779296875	322.489990234375	339.7099914550781	338.50079345703125	566100
79	2020-11-11	340.5799865722656	349.7200012207031	336.0299987792969	346.07000732421875	344.8381652832031	496600
80	2020-11-12	349.3599853515625	350.739990234375	336.9700012207031	339.5299987792969	338.3214416503906	272500
81	2020-11-13	340.4100036621094	344.7900085449219	338.239990234375	340.6300048828125	339.41754150390625	265200
82	2020-11-16	338.1600036621094	341.260009765625	333.5400085449219	340.79998779296875	339.5869445800781	381100
83	2020-11-17	341.7200012207031	344.6199951171875	327.1499938964844	329.45001220703125	328.27734375	420800
84	2020-11-18	330.1600036621094	332.17999267578125	321.57000732421875	322.44000244140625	321.29229736328125	552300
85	2020-11-19	326.42999267578125	340.3599853515625	326.42999267578125	338.6499938964844	337.444580078125	546000
86	2020-11-20	336.5199890136719	341.17999267578125	330.8800048828125	339.8699951171875	338.6602478027344	431900
87	2020-11-23	339.2200012207031	343.82000732421875	333.2099914550781	334.1300048828125	332.9407043457031	541300
88	2020-11-24	332.6499938964844	337.7099914550781	325.3800048828125	328.2799987792969	327.1114807128906	417600
89	2020-11-25	330.3699951171875	337.67999267578125	329.5	333.5899963378906	332.402587890625	449100
90	2020-11-27	336.54998779296875	344.2200012207031	333.75	343.1199951171875	341.898681640625	310800
91	2020-11-30	343.989990234375	346.82000732421875	337.57000732421875	346.1099853515625	344.8780212402344	3029300
92	2020-12-01	346.1099853515625	353.7699890136719	342.1300048828125	353.1000061035156	351.8431701660156	744300
93	2020-12-02	350.70001220703125	352.5	335.6000061035156	339.1300048828125	337.9228820800781	413100
94	2020-12-03	337.07000732421875	340.4200134277344	328.54998779296875	330.239990234375	329.06451416015625	486300
95	2020-12-04	329.5199890136719	329.5199890136719	318.8900146484375	324.2699890136719	323.1157531738281	467800
96	2020-12-07	325.2799987792969	335.0199890136719	324.4200134277344	332.5899963378906	331.4061584472656	344000
97	2020-12-08	334.5899963378906	339.489990234375	330.0400085449219	339.1199951171875	337.91290283203125	355000
98	2020-12-09	337.9700012207031	342.2900085449219	334.17999267578125	334.8999938964844	333.7079162597656	307100
99	2020-12-10	333.9800109863281	336.5	330.1099853515625	331.3999938964844	330.2203674316406	324000
100	2020-12-11	331.3699951171875	339.5199890136719	330.2799987792969	337.7900085449219	336.587646484375	292200
101	2020-12-14	339.4599914550781	348.2200012207031	338.30999755859375	346.5799865722656	345.3463439941406	354100
102	2020-12-15	347.0	353.19000244140625	345.9200134277344	348.7900085449219	347.5484924316406	276000
103	2020-12-16	348.0899963378906	355.54998779296875	347.19000244140625	352.94000244140625	351.6837158203125	288700
104	2020-12-17	352.6300048828125	357.260009765625	350.3500061035156	356.1499938964844	354.8822937011719	294800
105	2020-12-18	358.20001220703125	366.3500061035156	356.6099853515625	364.3699951171875	363.0730285644531	637400
106	2020-12-21	360.42999267578125	365.0	352.7900085449219	362.010009765625	360.7214660644531	309700
107	2020-12-22	362.010009765625	370.8800048828125	362.0	369.7300109863281	368.4139709472656	204400
108	2020-12-23	371.4599914550781	371.69000244140625	363.0199890136719	365.5199890136719	364.21893310546875	138900
109	2020-12-24	364.95001220703125	366.8699951171875	361.19000244140625	364.7300109863281	363.4317626953125	83200
110	2020-12-28	368.75	369.95001220703125	360.9200134277344	362.760009765625	361.4687805175781	153400
111	2020-12-29	363.9100036621094	367.3500061035156	357.6000061035156	364.0400085449219	362.74420166015625	187300
112	2020-12-30	366.1600036621094	369.07000732421875	362.8299865722656	367.2799987792969	365.9726867675781	147300
113	2020-12-31	368.4700012207031	373.07000732421875	364.6700134277344	372.5	371.1741027832031	272600
114	2021-01-04	373.82000732421875	378.6700134277344	353.6099853515625	356.8900146484375	355.6196594238281	314800
115	2021-01-05	356.5299987792969	360.0299987792969	353.7900085449219	356.8699951171875	355.5997314453125	214800
116	2021-01-06	352.20001220703125	370.9100036621094	349.19000244140625	370.3800048828125	369.0616455078125	362400
117	2021-01-07	374.5799865722656	401.2900085449219	371.1000061035156	385.95001220703125	384.57623291015625	446800
118	2021-01-08	388.80999755859375	399.4700012207031	387.5199890136719	390.989990234375	389.5982666015625	333400
119	2021-01-11	389.739990234375	392.8500061035156	384.32000732421875	385.25	383.87872314453125	357500
120	2021-01-12	387.75	387.75	382.32000732421875	385.0	383.6296081542969	257900
121	2021-01-13	385.0	386.6300048828125	373.2300109863281	373.7200012207031	372.3897705078125	293300
122	2021-01-14	374.3800048828125	374.6000061035156	365.80999755859375	366.70001220703125	365.3947448730469	261300
123	2021-01-15	365.010009765625	365.79998779296875	357.010009765625	359.3999938964844	358.1207275390625	298000
124	2021-01-19	359.6199951171875	364.69000244140625	355.8900146484375	360.6300048828125	359.34637451171875	319400
125	2021-01-20	360.9100036621094	368.3699951171875	357.7799987792969	366.239990234375	364.9363708496094	360300
126	2021-01-21	365.3699951171875	372.32000732421875	363.0	366.7099914550781	365.4046936035156	229100
127	2021-01-22	361.4700012207031	371.3500061035156	361.4700012207031	369.30999755859375	367.9954528808594	233500
128	2021-01-25	371.4800109863281	373.80999755859375	364.94000244140625	368.94000244140625	367.62677001953125	199600
129	2021-01-26	370.0299987792969	370.8800048828125	363.5199890136719	363.67999267578125	362.385498046875	212800
130	2021-01-27	360.0	364.2699890136719	348.010009765625	354.6600036621094	353.3976135253906	365000
131	2021-01-28	356.760009765625	365.0899963378906	352.510009765625	362.6600036621094	361.3691101074219	285200
132	2021-01-29	360.7900085449219	364.0400085449219	353.75	354.17999267578125	352.9193115234375	301600
133	2021-02-01	356.1700134277344	360.9599914550781	353.9599914550781	359.82000732421875	358.53924560546875	205600
134	2021-02-02	363.94000244140625	363.94000244140625	357.29998779296875	357.29998779296875	356.0281677246094	392600
135	2021-02-03	360.19000244140625	361.010009765625	352.8800048828125	354.8500061035156	353.5869140625	322600
136	2021-02-04	356.55999755859375	363.1199951171875	354.5	358.989990234375	357.7121887207031	316700
137	2021-02-05	359.0	362.1099853515625	356.7300109863281	359.32000732421875	358.041015625	248100
138	2021-02-08	360.8399963378906	362.9100036621094	359.0400085449219	359.3999938964844	358.1207275390625	418700
139	2021-02-09	361.07000732421875	364.42999267578125	357.9599914550781	360.2900085449219	359.007568359375	545200
140	2021-02-10	361.010009765625	362.7900085449219	349.2099914550781	350.5400085449219	349.2922668457031	446700
141	2021-02-11	351.1099853515625	359.989990234375	328.80999755859375	329.8900146484375	328.7157897949219	966100
142	2021-02-12	331.75	344.8599853515625	331.75	337.8399963378906	336.637451171875	859800
143	2021-02-16	341.20001220703125	344.1000061035156	330.29998779296875	333.3299865722656	332.1435241699219	562900
144	2021-02-17	331.4800109863281	335.7799987792969	326.42999267578125	330.1700134277344	328.9947814941406	401700
145	2021-02-18	328.3299865722656	330.8500061035156	328.0	330.42999267578125	329.25384521484375	264500
146	2021-02-19	329.9599914550781	332.5400085449219	325.4200134277344	326.0799865722656	324.9193115234375	363400
147	2021-02-22	325.07000732421875	326.0199890136719	311.57000732421875	314.42999267578125	313.310791015625	580700
148	2021-02-23	310.75	319.9100036621094	305.4700012207031	318.25	317.1172180175781	534300
149	2021-02-24	318.9100036621094	329.6700134277344	314.9200134277344	328.3900146484375	327.22113037109375	654200
150	2021-02-25	326.5899963378906	328.1000061035156	320.7099914550781	322.989990234375	321.84033203125	460000
151	2021-02-26	327.7699890136719	338.7200012207031	325.739990234375	334.7699890136719	333.578369140625	677100
152	2021-03-01	335.010009765625	340.4700012207031	332.7699890136719	334.20001220703125	333.0104675292969	604000
153	2021-03-02	332.1700134277344	334.6300048828125	327.0799865722656	330.70001220703125	329.52288818359375	515700
154	2021-03-03	330.2900085449219	335.3599853515625	328.3699951171875	331.1000061035156	329.92144775390625	311300
155	2021-03-04	331.6600036621094	333.5199890136719	319.05999755859375	323.5899963378906	322.4382019042969	382700
156	2021-03-05	324.75	330.8299865722656	313.9200134277344	330.2200012207031	329.0445861816406	301300
157	2021-03-08	328.8399963378906	334.6700134277344	326.79998779296875	328.3399963378906	327.1712951660156	230800
158	2021-03-09	332.94000244140625	341.1199951171875	330.20001220703125	336.510009765625	335.31219482421875	345200
159	2021-03-10	341.8299865722656	344.79998779296875	338.5	343.20001220703125	342.56884765625	284100
160	2021-03-11	342.489990234375	348.4599914550781	336.95001220703125	346.8399963378906	346.2021484375	242800
161	2021-03-12	342.80999755859375	344.55999755859375	339.0199890136719	342.44000244140625	341.81024169921875	221700
162	2021-03-15	342.30999755859375	348.0	340.5799865722656	347.57000732421875	346.9308166503906	255300
163	2021-03-16	350.0	351.8800048828125	342.55999755859375	343.9700012207031	343.3374328613281	249100
164	2021-03-17	343.70001220703125	344.1600036621094	336.69000244140625	339.20001220703125	338.5762023925781	356100
165	2021-03-18	336.2900085449219	340.8900146484375	332.260009765625	336.8699951171875	336.25048828125	303900
166	2021-03-19	339.3699951171875	348.3500061035156	337.8299865722656	340.79998779296875	340.1732482910156	1289900
167	2021-03-22	340.6099853515625	340.6099853515625	331.6000061035156	336.2200012207031	335.6016845703125	329000
168	2021-03-23	334.42999267578125	342.42999267578125	333.8900146484375	340.9100036621094	340.2830505371094	321300
169	2021-03-24	340.0899963378906	344.760009765625	335.3999938964844	340.1000061035156	339.47454833984375	226200
170	2021-03-25	337.0	338.1600036621094	332.70001220703125	335.25	334.6334533691406	307600
171	2021-03-26	335.5199890136719	342.1099853515625	333.5400085449219	341.8599853515625	341.2312927246094	400100
172	2021-03-29	342.9599914550781	350.5	338.8699951171875	343.4800109863281	342.84832763671875	340000
173	2021-03-30	339.8900146484375	343.8699951171875	335.239990234375	342.3699951171875	341.7403564453125	274600
174	2021-03-31	343.4800109863281	349.010009765625	343.4800109863281	345.239990234375	344.6050720214844	199400
175	2021-04-01	345.739990234375	352.19000244140625	345.42999267578125	351.57000732421875	350.9234619140625	179600
176	2021-04-05	352.6499938964844	359.2200012207031	351.8699951171875	357.0	356.3434753417969	305900
177	2021-04-06	358.5	361.1499938964844	353.1000061035156	357.7200012207031	357.0621337890625	318800
178	2021-04-07	358.0799865722656	360.8500061035156	354.7799987792969	356.6499938964844	355.9941101074219	164000
179	2021-04-08	358.6000061035156	361.07000732421875	354.5299987792969	360.760009765625	360.0965576171875	227200
180	2021-04-09	361.8800048828125	370.45001220703125	361.8800048828125	369.489990234375	368.81048583984375	227200
181	2021-04-12	370.4200134277344	371.8800048828125	368.07000732421875	371.17999267578125	370.49737548828125	184000
182	2021-04-13	372.8900146484375	374.44000244140625	370.25	370.45001220703125	369.76873779296875	224500
183	2021-04-14	369.9700012207031	372.2900085449219	366.2300109863281	367.70001220703125	367.0238037109375	161900
184	2021-04-15	370.6700134277344	376.9800109863281	367.7099914550781	374.42999267578125	373.74139404296875	278100
185	2021-04-16	376.0299987792969	384.1400146484375	373.8999938964844	382.2099914550781	381.507080078125	290500
186	2021-04-19	382.0	385.67999267578125	380.69000244140625	382.95001220703125	382.2457580566406	251200
187	2021-04-20	384.19000244140625	388.5899963378906	383.239990234375	386.05999755859375	385.3500061035156	242100
188	2021-04-21	384.04998779296875	392.1300048828125	384.04998779296875	385.6700134277344	384.96075439453125	262100
189	2021-04-22	413.0899963378906	426.70001220703125	409.3800048828125	410.4599914550781	409.70513916015625	849700
190	2021-04-23	411.2799987792969	424.55999755859375	411.2799987792969	419.5299987792969	418.7584533691406	348400
191	2021-04-26	419.5799865722656	419.5799865722656	409.0	413.25	412.4900207519531	327400
192	2021-04-27	416.3500061035156	425.0	413.55999755859375	421.69000244140625	420.91448974609375	290700
193	2021-04-28	418.7300109863281	423.07000732421875	413.9100036621094	415.2900085449219	414.5262756347656	206200
194	2021-04-29	423.8999938964844	423.8999938964844	416.010009765625	421.45001220703125	420.6749572753906	222000
195	2021-04-30	421.0	424.44000244140625	419.1400146484375	422.5199890136719	421.7429504394531	211700
196	2021-05-03	425.0	431.4700012207031	423.5199890136719	428.8599853515625	428.0712890625	279000
197	2021-05-04	428.0	431.2300109863281	424.5	431.1499938964844	430.3570861816406	232900
198	2021-05-05	436.3900146484375	442.8999938964844	432.5199890136719	441.55999755859375	440.7479553222656	332500
199	2021-05-06	440.67999267578125	441.8900146484375	428.9100036621094	434.8500061035156	434.05029296875	221600
200	2021-05-07	435.3299865722656	445.2099914550781	435.3299865722656	444.010009765625	443.1934509277344	144400
201	2021-05-10	446.0799865722656	449.44000244140625	442.9100036621094	444.9599914550781	444.1416931152344	193000
202	2021-05-11	438.7099914550781	442.04998779296875	433.8399963378906	438.8699951171875	438.0628967285156	274100
203	2021-05-12	435.1199951171875	437.3500061035156	418.8299865722656	419.760009765625	418.9880676269531	269100
204	2021-05-13	423.5400085449219	437.489990234375	422.5799865722656	435.010009765625	434.21002197265625	222300
205	2021-05-14	435.07000732421875	438.8699951171875	433.2799987792969	437.8699951171875	437.8699951171875	176600
206	2021-05-17	437.4700012207031	439.9800109863281	431.1700134277344	435.6700134277344	435.6700134277344	199600
207	2021-05-18	441.3800048828125	443.8500061035156	426.9200134277344	427.1000061035156	427.1000061035156	302800
208	2021-05-19	423.8900146484375	437.7699890136719	419.7900085449219	427.8299865722656	427.8299865722656	237800
209	2021-05-20	428.739990234375	431.9100036621094	425.30999755859375	429.7300109863281	429.7300109863281	276200
210	2021-05-21	432.5799865722656	437.5	428.6300048828125	429.25	429.25	210400
211	2021-05-24	431.5899963378906	434.0	429.25	430.739990234375	430.739990234375	151200
212	2021-05-25	429.7099914550781	431.760009765625	426.8699951171875	429.6600036621094	429.6600036621094	200100
213	2021-05-26	430.3800048828125	433.94000244140625	426.010009765625	429.6300048828125	429.6300048828125	174000
214	2021-05-27	429.5299987792969	433.19000244140625	426.9100036621094	431.4700012207031	431.4700012207031	766100
215	2021-05-28	430.3599853515625	438.57000732421875	430.3599853515625	436.54998779296875	436.54998779296875	286700
216	2021-06-01	440.4599914550781	441.8500061035156	435.5299987792969	438.7300109863281	438.7300109863281	204900
217	2021-06-02	439.8399963378906	443.1000061035156	437.0400085449219	440.5799865722656	440.5799865722656	285100
218	2021-06-03	437.29998779296875	441.6400146484375	435.70001220703125	438.3999938964844	438.3999938964844	198500
219	2021-06-04	441.9800109863281	444.42999267578125	430.5799865722656	438.0400085449219	438.0400085449219	195100
220	2021-06-07	438.5400085449219	440.75	431.6499938964844	435.54998779296875	435.54998779296875	157500
221	2021-06-08	435.8800048828125	440.42999267578125	430.3900146484375	440.0	440.0	168000
222	2021-06-09	439.6300048828125	440.8500061035156	432.239990234375	433.6199951171875	433.6199951171875	148800
223	2021-06-10	434.57000732421875	435.9200134277344	427.9200134277344	429.0	429.0	182200
224	2021-06-11	428.3500061035156	432.8500061035156	426.07000732421875	431.6199951171875	431.6199951171875	161500
225	2021-06-14	437.260009765625	437.260009765625	427.42999267578125	430.9599914550781	430.9599914550781	179600
226	2021-06-15	429.5199890136719	434.7699890136719	426.5400085449219	434.4100036621094	434.4100036621094	168400
227	2021-06-16	434.67999267578125	437.0299987792969	430.0	432.5199890136719	432.5199890136719	208300
228	2021-06-17	431.44000244140625	438.0199890136719	428.1499938964844	436.5299987792969	436.5299987792969	224000
229	2021-06-18	433.79998779296875	444.6400146484375	430.20001220703125	442.0199890136719	442.0199890136719	443200
230	2021-06-21	442.3999938964844	464.0299987792969	442.3999938964844	452.8999938964844	452.8999938964844	476400
231	2021-06-22	457.5199890136719	463.0	450.32000732421875	459.760009765625	459.760009765625	279400
232	2021-06-23	460.9700012207031	462.42999267578125	454.0199890136719	454.8999938964844	454.8999938964844	192100
233	2021-06-24	456.95001220703125	460.3900146484375	453.8399963378906	459.0299987792969	459.0299987792969	223700
234	2021-06-25	460.739990234375	462.4700012207031	453.9599914550781	455.7699890136719	455.7699890136719	299700
235	2021-06-28	458.1099853515625	459.1199951171875	454.7099914550781	456.5400085449219	456.5400085449219	222500
236	2021-06-29	455.70001220703125	470.1499938964844	455.70001220703125	465.0400085449219	465.0400085449219	371600
237	2021-06-30	466.0	467.54998779296875	451.8399963378906	458.6600036621094	458.6600036621094	431900
238	2021-07-01	459.54998779296875	462.4800109863281	457.1300048828125	462.04998779296875	462.04998779296875	193300
239	2021-07-02	463.6499938964844	468.82000732421875	462.6600036621094	466.8299865722656	466.8299865722656	202000
240	2021-07-06	468.04998779296875	468.32000732421875	455.2900085449219	464.5299987792969	464.5299987792969	223200
241	2021-07-07	465.3299865722656	472.3299865722656	464.07000732421875	470.32000732421875	470.32000732421875	283800
242	2021-07-08	465.4599914550781	474.260009765625	462.42999267578125	468.7699890136719	468.7699890136719	357700
243	2021-07-09	470.4800109863281	476.69000244140625	469.6600036621094	476.239990234375	476.239990234375	249700
244	2021-07-12	474.25	478.6700134277344	472.1499938964844	475.510009765625	475.510009765625	249800
245	2021-07-13	474.1099853515625	477.04998779296875	469.69000244140625	470.8800048828125	470.8800048828125	232200
246	2021-07-14	472.010009765625	473.07000732421875	465.4800109863281	468.7699890136719	468.7699890136719	236600
247	2021-07-15	466.5199890136719	468.2699890136719	457.54998779296875	459.82000732421875	459.82000732421875	249200
248	2021-07-16	461.82000732421875	464.8399963378906	457.8800048828125	458.8900146484375	458.8900146484375	224100
249	2021-07-19	453.6199951171875	456.54998779296875	442.7099914550781	453.5199890136719	453.5199890136719	363900
250	2021-07-20	454.4100036621094	458.2799987792969	450.6700134277344	452.510009765625	452.510009765625	364300
251	2021-07-21	455.3699951171875	457.69000244140625	452.6199951171875	457.69000244140625	457.69000244140625	275200
252	2021-07-22	450.0	456.1499938964844	442.8900146484375	450.5199890136719	450.5199890136719	606400
253	2021-07-23	454.1099853515625	463.45001220703125	447.0199890136719	462.3699951171875	462.3699951171875	346700
254	2021-07-26	462.989990234375	476.1199951171875	462.989990234375	466.9599914550781	466.9599914550781	332100
255	2021-07-27	467.0	472.7900085449219	462.0	471.8699951171875	471.8699951171875	237500
256	2021-07-28	471.8699951171875	473.79998779296875	464.9200134277344	467.6300048828125	467.6300048828125	168500
257	2021-07-29	469.8599853515625	478.57000732421875	468.17999267578125	477.79998779296875	477.79998779296875	176500
258	2021-07-30	472.9100036621094	484.4200134277344	472.19000244140625	477.82000732421875	477.82000732421875	270800
259	2021-08-02	479.32000732421875	482.239990234375	472.010009765625	476.510009765625	476.510009765625	191800
260	2021-08-03	478.8900146484375	485.6099853515625	476.6199951171875	480.44000244140625	480.44000244140625	186200
261	2021-08-04	480.07000732421875	489.30999755859375	480.07000732421875	486.9700012207031	486.9700012207031	219500
262	2021-08-05	486.95001220703125	495.2200012207031	484.2699890136719	486.80999755859375	486.80999755859375	203800
263	2021-08-06	487.3299865722656	490.2300109863281	480.1199951171875	481.0899963378906	481.0899963378906	147900
264	2021-08-09	480.9100036621094	486.3399963378906	479.1300048828125	485.3999938964844	485.3999938964844	154600
265	2021-08-10	485.1600036621094	490.4700012207031	482.0199890136719	484.17999267578125	484.17999267578125	154900
266	2021-08-11	485.25	487.19000244140625	479.32000732421875	483.1700134277344	483.1700134277344	166800
267	2021-08-12	483.7300109863281	486.8800048828125	481.8500061035156	484.7300109863281	484.7300109863281	175600
268	2021-08-13	483.80999755859375	486.7699890136719	482.8299865722656	485.2099914550781	485.2099914550781	96900
269	2021-08-16	483.7900085449219	493.9100036621094	479.19000244140625	493.3999938964844	493.3999938964844	180300
270	2021-08-17	488.3399963378906	488.6300048828125	477.92999267578125	479.989990234375	479.989990234375	306100
271	2021-08-18	479.989990234375	485.42999267578125	474.3900146484375	476.6400146484375	476.6400146484375	179100
272	2021-08-19	475.54998779296875	487.6300048828125	472.9599914550781	484.3699951171875	484.3699951171875	188400
273	2021-08-20	486.0299987792969	491.75	484.2300109863281	486.42999267578125	486.42999267578125	204000
274	2021-08-23	486.8399963378906	486.8399963378906	474.82000732421875	474.8999938964844	474.8999938964844	203800
275	2021-08-24	476.6700134277344	477.95001220703125	472.3900146484375	477.5899963378906	477.5899963378906	221000
276	2021-08-25	478.9599914550781	486.6600036621094	478.2099914550781	485.0199890136719	485.0199890136719	117300
277	2021-08-26	484.7799987792969	484.7799987792969	476.6000061035156	477.4700012207031	477.4700012207031	147000
278	2021-08-27	477.3299865722656	482.67999267578125	473.80999755859375	480.9100036621094	480.9100036621094	146000
279	2021-08-30	482.3900146484375	493.7099914550781	482.0400085449219	491.42999267578125	491.42999267578125	156700
280	2021-08-31	491.75	496.510009765625	486.95001220703125	494.29998779296875	494.29998779296875	329800
281	2021-09-01	494.29998779296875	494.29998779296875	480.489990234375	491.2300109863281	491.2300109863281	211100
282	2021-09-02	494.4700012207031	498.95001220703125	491.8900146484375	497.260009765625	497.260009765625	164900
283	2021-09-03	496.07000732421875	498.3299865722656	488.9200134277344	496.8900146484375	496.8900146484375	113500
284	2021-09-07	497.54998779296875	497.6600036621094	489.8800048828125	491.04998779296875	491.04998779296875	131300
285	2021-09-08	490.30999755859375	500.8500061035156	487.0400085449219	497.3900146484375	497.3900146484375	161500
286	2021-09-09	496.2200012207031	496.2200012207031	485.54998779296875	491.6400146484375	491.6400146484375	232600
287	2021-09-10	491.6600036621094	498.7699890136719	491.2699890136719	493.42999267578125	493.42999267578125	198600
288	2021-09-13	495.55999755859375	495.8299865722656	475.4599914550781	478.9200134277344	478.9200134277344	291200
289	2021-09-14	482.0299987792969	484.42999267578125	470.79998779296875	474.67999267578125	474.67999267578125	218600
290	2021-09-15	473.2699890136719	480.7900085449219	471.3699951171875	477.1499938964844	477.1499938964844	214100
291	2021-09-16	478.80999755859375	478.80999755859375	464.2099914550781	470.69000244140625	470.69000244140625	249100
292	2021-09-17	469.1000061035156	471.3500061035156	461.8900146484375	464.0400085449219	464.0400085449219	372300
293	2021-09-20	458.9700012207031	465.3500061035156	452.4100036621094	462.5199890136719	462.5199890136719	196700
294	2021-09-21	466.07000732421875	466.75	456.6099853515625	459.7300109863281	459.7300109863281	254400
295	2021-09-22	462.1600036621094	465.8399963378906	455.0	456.0	456.0	226400
296	2021-09-23	455.1700134277344	469.0	455.05999755859375	466.3699951171875	466.3699951171875	220700
297	2021-09-24	466.07000732421875	466.70001220703125	463.0199890136719	465.489990234375	465.489990234375	157700
298	2021-09-27	463.9100036621094	464.4700012207031	446.75	455.760009765625	455.760009765625	238900
299	2021-09-28	452.010009765625	452.010009765625	439.20001220703125	444.0799865722656	444.0799865722656	202300
300	2021-09-29	445.8299865722656	449.67999267578125	444.8399963378906	446.8299865722656	446.8299865722656	157100
301	2021-09-30	448.8399963378906	449.95001220703125	433.7300109863281	434.4100036621094	434.4100036621094	321900
302	2021-10-01	434.4100036621094	440.3299865722656	425.70001220703125	437.3999938964844	437.3999938964844	259100
303	2021-10-04	436.92999267578125	438.95001220703125	427.17999267578125	435.9200134277344	435.9200134277344	354000
304	2021-10-05	438.55999755859375	445.57000732421875	436.9800109863281	440.4100036621094	440.4100036621094	281700
305	2021-10-06	439.75	444.04998779296875	436.3900146484375	440.95001220703125	440.95001220703125	222500
306	2021-10-07	446.0899963378906	456.5299987792969	443.8299865722656	452.5400085449219	452.5400085449219	251000
307	2021-10-08	453.6400146484375	456.6400146484375	444.7699890136719	446.5299987792969	446.5299987792969	139500
308	2021-10-11	446.989990234375	452.05999755859375	445.07000732421875	445.5199890136719	445.5199890136719	97500
309	2021-10-12	449.0199890136719	451.1000061035156	439.239990234375	440.8599853515625	440.8599853515625	198900
310	2021-10-13	443.2300109863281	446.57000732421875	439.3500061035156	440.3699951171875	440.3699951171875	180000
311	2021-10-14	441.92999267578125	453.2799987792969	439.2200012207031	452.8699951171875	452.8699951171875	254400
312	2021-10-15	453.69000244140625	460.2099914550781	452.1600036621094	453.2200012207031	453.2200012207031	182200
313	2021-10-18	451.0	461.0400085449219	450.0199890136719	460.4599914550781	460.4599914550781	168100
314	2021-10-19	463.989990234375	467.3800048828125	460.4700012207031	464.510009765625	464.510009765625	148200
315	2021-10-20	467.45001220703125	469.4200134277344	460.9100036621094	463.8399963378906	463.8399963378906	200700
316	2021-10-21	462.6000061035156	500.2099914550781	461.510009765625	499.3299865722656	499.3299865722656	393000
317	2021-10-22	501.29998779296875	514.9600219726562	497.4200134277344	503.0799865722656	503.0799865722656	317500
318	2021-10-25	503.2300109863281	517.02001953125	502.1199951171875	508.6199951171875	508.6199951171875	182500
319	2021-10-26	509.8599853515625	510.2699890136719	499.25	503.6199951171875	503.6199951171875	227200
320	2021-10-27	503.3299865722656	508.92999267578125	499.05999755859375	499.7799987792969	499.7799987792969	150700
321	2021-10-28	501.0	514.1199951171875	501.0	506.6400146484375	506.6400146484375	162600
322	2021-10-29	505.20001220703125	519.010009765625	505.20001220703125	515.1599731445312	515.1599731445312	206900
323	2021-11-01	516.010009765625	520.1099853515625	510.05999755859375	514.9500122070312	514.9500122070312	212100
324	2021-11-02	517.8900146484375	521.510009765625	512.1500244140625	515.4099731445312	515.4099731445312	235600
325	2021-11-03	516.9400024414062	519.0	509.2300109863281	516.4299926757812	516.4299926757812	236300
326	2021-11-04	519.97998046875	524.27001953125	518.0900268554688	522.1699829101562	522.1699829101562	155500
327	2021-11-05	524.1500244140625	528.75	516.8099975585938	517.969970703125	517.969970703125	175300
328	2021-11-08	521.6300048828125	521.6300048828125	515.0399780273438	520.5800170898438	520.5800170898438	167900
329	2021-11-09	519.9600219726562	528.1799926757812	515.8900146484375	526.3099975585938	526.3099975585938	199900
330	2021-11-10	524.3400268554688	529.0900268554688	519.5700073242188	526.52001953125	526.52001953125	246300
331	2021-11-11	532.72998046875	554.8900146484375	532.72998046875	553.9199829101562	553.9199829101562	399200
332	2021-11-12	555.1699829101562	572.3099975585938	550.6400146484375	571.280029296875	571.280029296875	270200
333	2021-11-15	568.6799926757812	577.6599731445312	567.510009765625	569.8800048828125	569.8800048828125	211900
334	2021-11-16	568.27001953125	581.75	568.27001953125	573.72998046875	573.72998046875	279300
335	2021-11-17	575.3699951171875	578.9299926757812	567.239990234375	573.0	573.0	189700
336	2021-11-18	573.9099731445312	580.02001953125	573.0	577.8499755859375	577.8499755859375	164000
337	2021-11-19	581.8200073242188	582.27001953125	576.3800048828125	577.0	577.0	203200
338	2021-11-22	577.0	579.1300048828125	557.5399780273438	559.219970703125	559.219970703125	238100
339	2021-11-23	557.3099975585938	563.2100219726562	554.4099731445312	561.5700073242188	561.5700073242188	200400
340	2021-11-24	559.260009765625	570.1300048828125	557.8699951171875	568.4600219726562	568.4600219726562	129200
341	2021-11-26	566.3800048828125	570.0	557.3900146484375	559.1900024414062	559.1900024414062	88900
342	2021-11-29	564.3800048828125	569.5700073242188	555.969970703125	560.0999755859375	560.0999755859375	180800
343	2021-11-30	556.97998046875	562.3300170898438	545.9600219726562	554.1199951171875	554.1199951171875	487000
344	2021-12-01	560.010009765625	572.760009765625	551.6400146484375	552.219970703125	552.219970703125	313500
345	2021-12-02	553.1799926757812	559.9500122070312	550.989990234375	556.7000122070312	556.7000122070312	204600
346	2021-12-03	557.72998046875	557.72998046875	538.4099731445312	544.8400268554688	544.8400268554688	213900