Volt/voltron/data/ROP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	418.3500061035156	419.05999755859375	412.6300048828125	415.2699890136719	412.5907897949219	426300
3	2020-07-27	416.4800109863281	424.7300109863281	414.9800109863281	420.70001220703125	417.98577880859375	466700
4	2020-07-28	425.3999938964844	441.0299987792969	423.04998779296875	423.0899963378906	420.3603515625	697600
5	2020-07-29	423.7699890136719	438.7699890136719	423.7099914550781	437.1600036621094	434.339599609375	639900
6	2020-07-30	433.0	434.54998779296875	424.25	432.79998779296875	430.0077209472656	382800
7	2020-07-31	431.3900146484375	433.5799865722656	426.2300109863281	432.45001220703125	429.65997314453125	440900
8	2020-08-03	434.5400085449219	441.3800048828125	431.29998779296875	435.20001220703125	432.3922424316406	360300
9	2020-08-04	432.0400085449219	435.3299865722656	431.20001220703125	433.4100036621094	430.61376953125	360000
10	2020-08-05	436.4100036621094	438.79998779296875	434.010009765625	435.2200012207031	432.4120788574219	296300
11	2020-08-06	434.70001220703125	437.79998779296875	431.7699890136719	436.9800109863281	434.1607360839844	258400
12	2020-08-07	437.760009765625	441.54998779296875	435.489990234375	440.8999938964844	438.055419921875	246200
13	2020-08-10	441.3599853515625	444.05999755859375	439.010009765625	441.32000732421875	438.47271728515625	456800
14	2020-08-11	442.6400146484375	445.7300109863281	433.9599914550781	434.7099914550781	431.9053955078125	578100
15	2020-08-12	436.9100036621094	449.7900085449219	436.3500061035156	446.70001220703125	443.81805419921875	418400
16	2020-08-13	444.739990234375	455.7200012207031	444.739990234375	453.17999267578125	450.2562255859375	645400
17	2020-08-14	452.29998779296875	453.7200012207031	443.5299987792969	444.95001220703125	442.0793151855469	473600
18	2020-08-17	446.75	449.989990234375	439.5199890136719	440.9700012207031	438.1249694824219	613600
19	2020-08-18	443.5	444.0	437.3800048828125	439.0	436.1676940917969	529700
20	2020-08-19	440.44000244140625	441.2099914550781	434.3599853515625	434.42999267578125	431.6271667480469	473800
21	2020-08-20	433.20001220703125	437.20001220703125	432.0	434.79998779296875	431.9947509765625	451300
22	2020-08-21	434.5299987792969	434.8999938964844	429.25	431.989990234375	429.2029113769531	640800
23	2020-08-24	433.6499938964844	436.92999267578125	429.3900146484375	432.1700134277344	429.3817443847656	301800
24	2020-08-25	433.82000732421875	437.260009765625	431.2699890136719	431.2699890136719	428.4875183105469	333600
25	2020-08-26	429.3500061035156	433.0199890136719	427.5799865722656	432.44000244140625	429.6500244140625	387600
26	2020-08-27	433.45001220703125	433.54998779296875	427.4599914550781	428.05999755859375	425.29827880859375	361100
27	2020-08-28	428.5400085449219	430.5	425.9800109863281	430.17999267578125	427.4045715332031	257300
28	2020-08-31	428.1499938964844	429.44000244140625	425.3699951171875	427.19000244140625	424.43389892578125	373900
29	2020-09-01	429.29998779296875	437.67999267578125	427.4200134277344	436.4100036621094	433.59442138671875	316200
30	2020-09-02	436.8800048828125	445.8500061035156	434.5899963378906	443.8699951171875	441.00628662109375	518100
31	2020-09-03	443.9800109863281	444.4800109863281	426.9800109863281	429.9700012207031	427.1959533691406	404300
32	2020-09-04	433.5799865722656	434.0199890136719	416.79998779296875	422.5299987792969	419.803955078125	446200
33	2020-09-08	401.5400085449219	406.3399963378906	390.010009765625	393.95001220703125	391.4083251953125	1227000
34	2020-09-09	399.2799987792969	404.0799865722656	394.3800048828125	399.8999938964844	397.3199462890625	517100
35	2020-09-10	401.5799865722656	406.2099914550781	394.4700012207031	395.79998779296875	393.24639892578125	444200
36	2020-09-11	400.0	403.70001220703125	393.2099914550781	399.6000061035156	397.0219421386719	561200
37	2020-09-14	403.5199890136719	406.1000061035156	395.7799987792969	396.260009765625	393.7034606933594	587100
38	2020-09-15	399.19000244140625	407.8599853515625	397.0299987792969	403.8900146484375	401.2842102050781	626100
39	2020-09-16	408.0899963378906	409.7900085449219	398.7699890136719	400.42999267578125	397.84649658203125	471000
40	2020-09-17	395.2900085449219	399.82000732421875	392.32000732421875	398.79998779296875	396.2270202636719	567200
41	2020-09-18	397.0799865722656	399.760009765625	390.1499938964844	391.3699951171875	388.8450012207031	753200
42	2020-09-21	387.5	393.3800048828125	383.7300109863281	392.25	389.7193298339844	542800
43	2020-09-22	391.6199951171875	394.8599853515625	387.6300048828125	392.7300109863281	390.19622802734375	511400
44	2020-09-23	395.6000061035156	398.7799987792969	385.3599853515625	386.45001220703125	383.9567565917969	481400
45	2020-09-24	384.4800109863281	393.760009765625	380.07000732421875	391.2099914550781	388.68603515625	378600
46	2020-09-25	388.6199951171875	401.7099914550781	388.2799987792969	398.1199951171875	395.5514221191406	384600
47	2020-09-28	400.5199890136719	404.1700134277344	399.4100036621094	400.6000061035156	398.0154113769531	524100
48	2020-09-29	401.6199951171875	404.2900085449219	398.20001220703125	401.3599853515625	398.7705383300781	354100
49	2020-09-30	403.42999267578125	404.7099914550781	391.1600036621094	395.1099853515625	392.56085205078125	669400
50	2020-10-01	398.1300048828125	401.69000244140625	390.55999755859375	393.4800109863281	390.94140625	472700
51	2020-10-02	390.0299987792969	398.69000244140625	389.7300109863281	395.7200012207031	393.1669006347656	425900
52	2020-10-05	399.3900146484375	401.6199951171875	397.05999755859375	401.20001220703125	399.12847900390625	307800
53	2020-10-06	401.20001220703125	407.0	398.79998779296875	399.8999938964844	397.8351745605469	411100
54	2020-10-07	402.1199951171875	407.79998779296875	402.1199951171875	405.0	402.90887451171875	439300
55	2020-10-08	407.6499938964844	407.7099914550781	401.9599914550781	403.6700134277344	401.5857238769531	367800
56	2020-10-09	406.57000732421875	417.8699951171875	405.2300109863281	414.3900146484375	412.25042724609375	419700
57	2020-10-12	417.4100036621094	429.4800109863281	416.0	421.8599853515625	419.6817932128906	626700
58	2020-10-13	421.55999755859375	426.3500061035156	420.1300048828125	423.760009765625	421.572021484375	464900
59	2020-10-14	426.3599853515625	430.30999755859375	424.5799865722656	427.2099914550781	425.004150390625	551600
60	2020-10-15	424.07000732421875	431.9200134277344	424.0199890136719	430.45001220703125	428.22747802734375	556200
61	2020-10-16	431.5199890136719	438.32000732421875	430.94000244140625	433.8900146484375	431.64971923828125	788800
62	2020-10-19	432.1700134277344	435.30999755859375	422.0899963378906	424.8999938964844	422.7061462402344	414200
63	2020-10-20	426.1600036621094	427.7900085449219	420.8500061035156	422.8699951171875	420.68658447265625	442400
64	2020-10-21	422.6600036621094	426.2900085449219	421.05999755859375	421.4599914550781	419.28387451171875	362000
65	2020-10-22	421.7300109863281	429.3999938964844	421.4800109863281	427.5199890136719	425.31256103515625	408600
66	2020-10-23	431.05999755859375	432.739990234375	425.1600036621094	428.6000061035156	426.38702392578125	270400
67	2020-10-26	424.6300048828125	426.82000732421875	414.0199890136719	417.8900146484375	415.7323303222656	473000
68	2020-10-27	405.0	405.739990234375	390.0	394.6000061035156	392.56256103515625	1415000
69	2020-10-28	387.75	388.9800109863281	365.5	367.5	365.60247802734375	1514600
70	2020-10-29	366.57000732421875	375.9599914550781	366.57000732421875	370.80999755859375	368.8953857421875	936400
71	2020-10-30	369.3599853515625	373.3299865722656	362.8999938964844	371.3399963378906	369.4226379394531	490500
72	2020-11-02	377.7200012207031	381.9200134277344	375.5299987792969	380.94000244140625	378.9731140136719	752700
73	2020-11-03	385.7300109863281	390.67999267578125	380.54998779296875	383.3500061035156	381.37066650390625	623400
74	2020-11-04	386.8699951171875	397.54998779296875	381.2699890136719	388.75	386.74273681640625	733600
75	2020-11-05	398.4100036621094	398.4100036621094	385.6199951171875	386.0	384.0069580078125	689600
76	2020-11-06	385.239990234375	391.6000061035156	384.1600036621094	388.4200134277344	386.4144592285156	646100
77	2020-11-09	410.9100036621094	417.25	389.8399963378906	390.2099914550781	388.1952209472656	1047500
78	2020-11-10	390.25	401.3699951171875	390.25	400.9800109863281	398.90960693359375	676900
79	2020-11-11	403.8800048828125	406.8299865722656	399.45001220703125	401.3500061035156	399.2776794433594	545100
80	2020-11-12	399.6600036621094	402.17999267578125	386.19000244140625	390.6499938964844	388.6329650878906	584400
81	2020-11-13	393.29998779296875	397.67999267578125	390.1000061035156	396.3900146484375	394.3432922363281	546000
82	2020-11-16	399.0	409.010009765625	396.4200134277344	407.8699951171875	405.7640380859375	580300
83	2020-11-17	402.92999267578125	410.7900085449219	401.29998779296875	405.6499938964844	403.55548095703125	584400
84	2020-11-18	405.2699890136719	410.3900146484375	400.44000244140625	408.3699951171875	406.261474609375	585500
85	2020-11-19	407.0	411.1199951171875	406.2699890136719	409.4800109863281	407.36578369140625	441500
86	2020-11-20	409.8900146484375	411.0	403.5400085449219	405.260009765625	403.1675109863281	679500
87	2020-11-23	408.8299865722656	409.8299865722656	403.4200134277344	405.7200012207031	403.6251220703125	458400
88	2020-11-24	409.8900146484375	419.8500061035156	405.92999267578125	418.5299987792969	416.3689880371094	484200
89	2020-11-25	420.1499938964844	421.4700012207031	416.9200134277344	418.4700012207031	416.309326171875	274900
90	2020-11-27	420.45001220703125	421.2099914550781	416.2900085449219	418.79998779296875	416.6376037597656	257500
91	2020-11-30	418.0	427.3999938964844	418.0	427.0	424.7952575683594	704400
92	2020-12-01	429.6700134277344	433.0899963378906	422.2099914550781	424.0	421.8107604980469	564600
93	2020-12-02	423.82000732421875	423.82000732421875	415.9100036621094	418.010009765625	415.8516845703125	351200
94	2020-12-03	416.2099914550781	418.8599853515625	408.1400146484375	409.2099914550781	407.09710693359375	609800
95	2020-12-04	409.82000732421875	417.95001220703125	409.82000732421875	417.95001220703125	415.7919921875	529800
96	2020-12-07	418.3699951171875	421.19000244140625	413.44000244140625	418.9800109863281	416.81671142578125	368000
97	2020-12-08	416.2300109863281	423.1400146484375	416.2300109863281	419.1400146484375	416.9758605957031	357300
98	2020-12-09	418.79998779296875	421.30999755859375	413.8599853515625	419.5400085449219	417.3738098144531	388800
99	2020-12-10	420.0899963378906	420.0899963378906	412.30999755859375	415.0	412.8572082519531	440400
100	2020-12-11	412.8299865722656	421.2200012207031	412.8299865722656	420.45001220703125	418.27911376953125	335200
101	2020-12-14	422.5899963378906	433.0199890136719	422.5899963378906	422.8900146484375	420.70648193359375	460600
102	2020-12-15	424.760009765625	431.42999267578125	423.95001220703125	425.9599914550781	423.7606201171875	463900
103	2020-12-16	425.1000061035156	427.30999755859375	420.4800109863281	420.8500061035156	418.677001953125	367000
104	2020-12-17	422.0	425.3500061035156	420.6099853515625	425.0400085449219	422.8453674316406	486500
105	2020-12-18	425.45001220703125	430.8399963378906	421.8900146484375	426.19000244140625	423.98944091796875	1038600
106	2020-12-21	419.25	422.739990234375	410.3599853515625	422.3800048828125	420.1991271972656	547900
107	2020-12-22	418.4200134277344	419.0799865722656	410.989990234375	412.9200134277344	410.7879638671875	564100
108	2020-12-23	416.4200134277344	424.010009765625	415.6600036621094	419.4599914550781	417.294189453125	478200
109	2020-12-24	419.8399963378906	423.6700134277344	416.2799987792969	420.1199951171875	417.9508361816406	119700
110	2020-12-28	422.5199890136719	424.30999755859375	416.45001220703125	423.1499938964844	420.9651184082031	287900
111	2020-12-29	426.70001220703125	427.3900146484375	416.6400146484375	419.6000061035156	417.4334716796875	269500
112	2020-12-30	420.6600036621094	423.5	420.4100036621094	421.82000732421875	419.64202880859375	190000
113	2020-12-31	422.5199890136719	431.95001220703125	420.1400146484375	431.0899963378906	428.8641662597656	330200
114	2021-01-04	429.9200134277344	430.9800109863281	414.7099914550781	419.54998779296875	417.38372802734375	437100
115	2021-01-05	419.9800109863281	424.1300048828125	414.1499938964844	419.17999267578125	417.0155944824219	514900
116	2021-01-06	418.5299987792969	426.80999755859375	418.0400085449219	423.3999938964844	421.2138671875	711700
117	2021-01-07	423.4599914550781	432.0899963378906	422.7799987792969	430.5799865722656	428.9271240234375	441000
118	2021-01-08	431.6000061035156	432.92999267578125	426.1300048828125	431.1000061035156	429.44512939453125	310500
119	2021-01-11	426.82000732421875	438.7900085449219	425.79998779296875	438.5299987792969	436.84661865234375	697400
120	2021-01-12	437.3900146484375	439.5799865722656	427.6700134277344	429.989990234375	428.3393859863281	542000
121	2021-01-13	429.1300048828125	429.1300048828125	412.75	413.1499938964844	411.56402587890625	703400
122	2021-01-14	414.0299987792969	414.7699890136719	405.6600036621094	407.4100036621094	405.8460693359375	683100
123	2021-01-15	406.489990234375	414.3699951171875	402.2200012207031	411.6199951171875	410.0399169921875	1019200
124	2021-01-19	416.0	421.17999267578125	412.2799987792969	414.42999267578125	412.8391418457031	497200
125	2021-01-20	417.75	423.5199890136719	415.2699890136719	420.5199890136719	418.90576171875	420600
126	2021-01-21	420.75	423.8599853515625	418.57000732421875	421.4100036621094	419.7923278808594	359800
127	2021-01-22	421.67999267578125	421.67999267578125	412.489990234375	419.2200012207031	417.6107482910156	412500
128	2021-01-25	420.42999267578125	426.4700012207031	417.9599914550781	419.1099853515625	417.5011291503906	408200
129	2021-01-26	420.8699951171875	422.05999755859375	413.8999938964844	417.30999755859375	415.70806884765625	322600
130	2021-01-27	414.04998779296875	421.3299865722656	409.8299865722656	420.0	418.38775634765625	588600
131	2021-01-28	421.5299987792969	429.57000732421875	421.5299987792969	422.8299865722656	421.20684814453125	618500
132	2021-01-29	420.0	425.5799865722656	392.55999755859375	392.9100036621094	391.4017333984375	1192700
133	2021-02-01	395.8599853515625	403.05999755859375	389.3500061035156	391.3599853515625	389.857666015625	817400
134	2021-02-02	393.4700012207031	402.0799865722656	391.1199951171875	398.0	396.47222900390625	888800
135	2021-02-03	395.7900085449219	403.5	394.0799865722656	401.69000244140625	400.1480407714844	619200
136	2021-02-04	403.4800109863281	406.0	400.9800109863281	403.75	402.20013427734375	437800
137	2021-02-05	406.6000061035156	411.69000244140625	404.25	404.95001220703125	403.3955078125	494500
138	2021-02-08	405.69000244140625	409.1400146484375	403.2099914550781	407.1600036621094	405.5970458984375	378900
139	2021-02-09	407.3399963378906	409.3800048828125	402.2300109863281	403.7300109863281	402.1802062988281	677100
140	2021-02-10	407.54998779296875	407.54998779296875	400.6300048828125	401.8500061035156	400.3074035644531	742100
141	2021-02-11	402.7699890136719	404.6499938964844	397.760009765625	400.010009765625	398.4745178222656	341000
142	2021-02-12	397.510009765625	402.0899963378906	395.0	396.0199890136719	394.4997863769531	716200
143	2021-02-16	397.9800109863281	398.1499938964844	383.6099853515625	383.79998779296875	382.3266906738281	774700
144	2021-02-17	383.79998779296875	388.17999267578125	376.94000244140625	387.1199951171875	385.6339416503906	1517100
145	2021-02-18	385.8500061035156	396.3500061035156	384.55999755859375	395.54998779296875	394.0315856933594	574100
146	2021-02-19	395.54998779296875	396.7900085449219	386.7699890136719	388.9100036621094	387.4171142578125	736000
147	2021-02-22	386.92999267578125	390.1499938964844	382.55999755859375	383.9200134277344	382.44622802734375	813400
148	2021-02-23	386.1099853515625	391.8699951171875	377.19000244140625	387.8399963378906	386.3511962890625	1053100
149	2021-02-24	387.07000732421875	388.3500061035156	373.25	378.82000732421875	377.3658142089844	1298500
150	2021-02-25	377.94000244140625	381.239990234375	373.32000732421875	379.1099853515625	377.6546936035156	747400
151	2021-02-26	381.79998779296875	385.5199890136719	377.6199951171875	377.6199951171875	376.1704406738281	531700
152	2021-03-01	379.7300109863281	388.2300109863281	379.7300109863281	384.9200134277344	383.44244384765625	819200
153	2021-03-02	387.0199890136719	387.3800048828125	378.0400085449219	381.0899963378906	379.6270751953125	502900
154	2021-03-03	379.7799987792969	386.0	378.70001220703125	380.5899963378906	379.1290283203125	796500
155	2021-03-04	379.8900146484375	380.4599914550781	365.2300109863281	371.8900146484375	370.4624328613281	619100
156	2021-03-05	374.8399963378906	378.6700134277344	367.20001220703125	376.94000244140625	375.4930419921875	637100
157	2021-03-08	378.3399963378906	391.0299987792969	375.9200134277344	385.3800048828125	383.9006652832031	909100
158	2021-03-09	386.239990234375	396.05999755859375	386.239990234375	389.6700134277344	388.1741943359375	731500
159	2021-03-10	391.5799865722656	391.70001220703125	384.3299865722656	386.05999755859375	384.57806396484375	556900
160	2021-03-11	386.3599853515625	391.239990234375	384.0400085449219	387.44000244140625	385.9527587890625	395300
161	2021-03-12	389.32000732421875	390.5	384.7699890136719	386.3699951171875	384.8868408203125	493100
162	2021-03-15	387.1199951171875	394.17999267578125	385.5299987792969	390.8599853515625	389.3595886230469	543000
163	2021-03-16	390.9800109863281	392.4800109863281	385.0199890136719	387.9800109863281	386.49066162109375	574900
164	2021-03-17	392.5	399.2799987792969	389.7900085449219	393.54998779296875	392.0392761230469	671500
165	2021-03-18	399.1600036621094	407.989990234375	397.45001220703125	401.2699890136719	399.7296142578125	794800
166	2021-03-19	400.7200012207031	402.3299865722656	394.57000732421875	395.0	393.4837341308594	1157800
167	2021-03-22	393.3900146484375	403.57000732421875	391.0199890136719	401.2900085449219	399.7496032714844	488300
168	2021-03-23	398.5	406.75	398.5	404.6600036621094	403.10662841796875	547400
169	2021-03-24	404.010009765625	410.239990234375	403.6499938964844	406.2799987792969	404.7204284667969	690700
170	2021-03-25	406.2099914550781	406.25	397.8800048828125	403.3500061035156	401.8016357421875	631100
171	2021-03-26	404.20001220703125	410.57000732421875	401.7900085449219	410.3599853515625	408.78472900390625	448000
172	2021-03-29	407.70001220703125	409.80999755859375	401.7699890136719	408.3500061035156	406.782470703125	430500
173	2021-03-30	408.0	408.3900146484375	401.8800048828125	403.010009765625	401.46295166015625	347100
174	2021-03-31	404.69000244140625	407.0899963378906	401.7099914550781	403.3399963378906	401.7917175292969	609900
175	2021-04-01	405.3299865722656	411.5299987792969	403.54998779296875	410.3500061035156	409.345703125	421800
176	2021-04-05	412.20001220703125	416.989990234375	412.20001220703125	414.8399963378906	413.8246765136719	249400
177	2021-04-06	417.0400085449219	420.3399963378906	414.19000244140625	415.6400146484375	414.62274169921875	479200
178	2021-04-07	414.0799865722656	418.5199890136719	414.0799865722656	414.739990234375	413.72491455078125	329000
179	2021-04-08	417.44000244140625	422.0400085449219	416.9700012207031	418.20001220703125	417.1764831542969	381700
180	2021-04-09	420.0	422.989990234375	418.4700012207031	421.5799865722656	420.5481872558594	339400
181	2021-04-12	420.5400085449219	425.79998779296875	420.5400085449219	425.6499938964844	424.6082458496094	436900
182	2021-04-13	425.5400085449219	425.5400085449219	420.57000732421875	421.6199951171875	420.58807373046875	285200
183	2021-04-14	421.54998779296875	425.510009765625	418.1199951171875	419.0	417.9745178222656	358800
184	2021-04-15	421.1600036621094	425.0	420.1700134277344	424.95001220703125	423.90997314453125	359400
185	2021-04-16	428.55999755859375	428.55999755859375	420.19000244140625	423.2900085449219	422.2539978027344	477200
186	2021-04-19	424.29998779296875	426.6400146484375	421.2799987792969	425.4599914550781	424.418701171875	533700
187	2021-04-20	424.1499938964844	427.9599914550781	421.75	426.54998779296875	425.5060119628906	368700
188	2021-04-21	427.010009765625	432.6000061035156	425.3999938964844	429.6499938964844	428.5984191894531	387000
189	2021-04-22	429.489990234375	434.7300109863281	428.2799987792969	431.1300048828125	430.0748291015625	447400
190	2021-04-23	432.5899963378906	435.8999938964844	429.9700012207031	434.2200012207031	433.1572570800781	346600
191	2021-04-26	433.4800109863281	437.8999938964844	431.4200134277344	432.3699951171875	431.3117980957031	402300
192	2021-04-27	432.1499938964844	447.94000244140625	430.07000732421875	445.8599853515625	444.7687683105469	792200
193	2021-04-28	447.1400146484375	447.8399963378906	439.0400085449219	442.3399963378906	441.25738525390625	332200
194	2021-04-29	442.92999267578125	448.3800048828125	441.30999755859375	445.8500061035156	444.7587890625	297600
195	2021-04-30	445.9100036621094	447.5799865722656	443.3800048828125	446.44000244140625	445.34735107421875	514500
196	2021-05-03	447.0799865722656	449.5400085449219	441.8500061035156	445.07000732421875	443.980712890625	344600
197	2021-05-04	445.0	450.0	442.2099914550781	448.3800048828125	447.2825927734375	452300
198	2021-05-05	449.4599914550781	450.4800109863281	442.1400146484375	450.1499938964844	449.0482482910156	449100
199	2021-05-06	448.6600036621094	452.239990234375	441.8999938964844	446.20001220703125	445.1079406738281	459700
200	2021-05-07	446.20001220703125	449.489990234375	444.1300048828125	444.4599914550781	443.3721618652344	327100
201	2021-05-10	445.92999267578125	450.5	443.9800109863281	444.3999938964844	443.3123474121094	402200
202	2021-05-11	442.4599914550781	444.6300048828125	434.9100036621094	440.3999938964844	439.3221130371094	296800
203	2021-05-12	439.7300109863281	439.7300109863281	427.2200012207031	429.3800048828125	428.3291015625	501400
204	2021-05-13	430.25	439.05999755859375	428.69000244140625	437.44000244140625	436.369384765625	464600
205	2021-05-14	439.7300109863281	442.6199951171875	437.3999938964844	438.3500061035156	437.27716064453125	353000
206	2021-05-17	438.1000061035156	439.75	432.739990234375	433.0400085449219	431.98016357421875	444800
207	2021-05-18	431.989990234375	434.8800048828125	429.2900085449219	432.80999755859375	431.7507019042969	560600
208	2021-05-19	430.75	432.20001220703125	425.1400146484375	431.2799987792969	430.2244567871094	458900
209	2021-05-20	430.2799987792969	438.92999267578125	430.2799987792969	437.5	436.4292297363281	683400
210	2021-05-21	439.9800109863281	443.69000244140625	438.989990234375	439.82000732421875	438.7435302734375	712800
211	2021-05-24	442.67999267578125	446.94000244140625	441.0199890136719	444.44000244140625	443.35223388671875	393800
212	2021-05-25	445.42999267578125	448.5400085449219	443.7200012207031	445.8699951171875	444.77874755859375	333000
213	2021-05-26	446.4800109863281	447.94000244140625	441.44000244140625	444.42999267578125	443.3422546386719	227700
214	2021-05-27	446.7699890136719	449.1700134277344	445.2099914550781	447.489990234375	446.394775390625	443700
215	2021-05-28	449.0299987792969	452.0299987792969	446.3699951171875	450.010009765625	448.90863037109375	339900
216	2021-06-01	454.29998779296875	454.8599853515625	445.9599914550781	448.4200134277344	447.3225402832031	363300
217	2021-06-02	449.6099853515625	451.55999755859375	446.92999267578125	449.260009765625	448.16046142578125	310000
218	2021-06-03	447.239990234375	449.5899963378906	444.4599914550781	447.1000061035156	446.0057373046875	353800
219	2021-06-04	450.0	452.8800048828125	448.1600036621094	451.04998779296875	449.946044921875	232400
220	2021-06-07	450.9200134277344	451.2799987792969	445.9700012207031	446.7799987792969	445.6864929199219	317700
221	2021-06-08	447.6199951171875	451.19000244140625	444.55999755859375	449.69000244140625	448.5893859863281	347700
222	2021-06-09	451.9100036621094	452.7200012207031	448.8399963378906	450.95001220703125	449.8463134765625	293000
223	2021-06-10	452.2200012207031	453.95001220703125	451.3999938964844	453.6700134277344	452.5596618652344	233800
224	2021-06-11	455.0	460.3900146484375	454.05999755859375	459.239990234375	458.1159973144531	387000
225	2021-06-14	459.8699951171875	466.6199951171875	458.1499938964844	464.2799987792969	463.1436767578125	582100
226	2021-06-15	464.5	464.5400085449219	457.489990234375	462.75	461.617431640625	469100
227	2021-06-16	463.8699951171875	465.94000244140625	453.2300109863281	453.8399963378906	452.7292175292969	468000
228	2021-06-17	454.30999755859375	455.8399963378906	448.760009765625	454.8999938964844	453.7866516113281	506400
229	2021-06-18	450.5199890136719	456.17999267578125	449.2300109863281	449.4100036621094	448.3100891113281	657600
230	2021-06-21	452.1499938964844	459.2200012207031	450.17999267578125	458.29998779296875	457.1783142089844	328600
231	2021-06-22	458.04998779296875	461.9700012207031	457.1000061035156	459.989990234375	458.8641662597656	325600
232	2021-06-23	458.760009765625	461.6700134277344	457.1300048828125	457.44000244140625	456.3204040527344	278200
233	2021-06-24	459.8599853515625	462.42999267578125	456.5799865722656	461.6000061035156	460.4702453613281	363200
234	2021-06-25	462.3900146484375	466.6600036621094	461.57000732421875	466.07000732421875	464.9292907714844	701700
235	2021-06-28	463.6600036621094	468.1199951171875	462.42999267578125	468.0400085449219	466.8945007324219	475000
236	2021-06-29	468.9200134277344	471.3599853515625	467.1199951171875	467.6300048828125	466.4855041503906	450900
237	2021-06-30	467.5	472.0899963378906	465.67999267578125	470.20001220703125	469.0491943359375	473900
238	2021-07-01	470.42999267578125	471.30999755859375	468.45001220703125	470.44000244140625	469.28863525390625	477100
239	2021-07-02	470.29998779296875	473.9599914550781	470.29998779296875	472.6000061035156	471.4433288574219	327600
240	2021-07-06	471.760009765625	475.6499938964844	469.1300048828125	474.1600036621094	472.99951171875	332800
241	2021-07-07	474.75	483.5	474.75	481.82000732421875	481.2116394042969	408900
242	2021-07-08	477.5199890136719	477.6700134277344	472.3500061035156	475.239990234375	474.6399230957031	402300
243	2021-07-09	477.239990234375	481.3800048828125	476.1499938964844	481.17999267578125	480.5724182128906	386800
244	2021-07-12	483.5	483.5	480.6400146484375	482.3399963378906	481.73095703125	261800
245	2021-07-13	481.6199951171875	483.1499938964844	480.80999755859375	481.7200012207031	481.11175537109375	311600
246	2021-07-14	481.6400146484375	488.010009765625	480.8299865722656	486.4700012207031	485.8557434082031	289600
247	2021-07-15	485.0	488.30999755859375	483.489990234375	486.6000061035156	485.985595703125	392500
248	2021-07-16	486.6600036621094	491.04998779296875	484.8699951171875	485.9800109863281	485.36639404296875	342600
249	2021-07-19	481.9700012207031	484.1700134277344	477.80999755859375	481.7200012207031	481.11175537109375	408300
250	2021-07-20	483.3399963378906	493.17999267578125	483.3399963378906	491.55999755859375	490.9393310546875	475000
251	2021-07-21	492.6199951171875	494.8699951171875	490.5799865722656	493.7900085449219	493.16650390625	446300
252	2021-07-22	494.92999267578125	497.1099853515625	490.6199951171875	491.6000061035156	490.9792785644531	587500
253	2021-07-23	495.9100036621094	499.2099914550781	490.20001220703125	496.6300048828125	496.0029296875	521000
254	2021-07-26	495.94000244140625	497.44000244140625	486.5299987792969	489.7799987792969	489.16156005859375	492900
255	2021-07-27	489.54998779296875	493.3500061035156	485.2699890136719	493.32000732421875	492.6971130371094	620300
256	2021-07-28	493.3999938964844	494.8800048828125	485.8699951171875	488.3599853515625	487.74334716796875	377700
257	2021-07-29	491.0	493.1099853515625	488.7200012207031	491.8500061035156	491.2289733886719	479200
258	2021-07-30	490.8299865722656	492.42999267578125	489.0799865722656	491.3399963378906	490.7196044921875	407900
259	2021-08-02	494.19000244140625	494.19000244140625	487.6300048828125	488.3500061035156	487.7333984375	321200
260	2021-08-03	489.19000244140625	493.260009765625	486.4200134277344	492.2900085449219	491.6684265136719	345300
261	2021-08-04	492.2699890136719	495.92999267578125	488.1300048828125	490.1099853515625	489.49114990234375	287400
262	2021-08-05	492.20001220703125	493.2699890136719	486.3999938964844	489.82000732421875	489.2015380859375	365000
263	2021-08-06	490.3999938964844	492.1499938964844	487.010009765625	487.9599914550781	487.3438720703125	307000
264	2021-08-09	487.2300109863281	487.29998779296875	482.8800048828125	485.3599853515625	484.74713134765625	301000
265	2021-08-10	487.0199890136719	487.0199890136719	478.20001220703125	479.3999938964844	478.794677734375	632800
266	2021-08-11	480.79998779296875	482.55999755859375	475.20001220703125	480.4800109863281	479.8733215332031	636300
267	2021-08-12	480.1400146484375	480.67999267578125	475.6600036621094	479.5	478.8945617675781	470600
268	2021-08-13	481.4100036621094	483.42999267578125	477.760009765625	480.760009765625	480.1529846191406	268300
269	2021-08-16	480.0899963378906	486.3500061035156	477.8999938964844	485.19000244140625	484.5773620605469	288400
270	2021-08-17	484.739990234375	486.3999938964844	481.3999938964844	485.92999267578125	485.3164367675781	254200
271	2021-08-18	483.4200134277344	485.7300109863281	478.20001220703125	478.260009765625	477.6561279296875	289800
272	2021-08-19	475.79998779296875	480.239990234375	475.0	477.0899963378906	476.4875793457031	540200
273	2021-08-20	479.2699890136719	482.1499938964844	477.8999938964844	479.94000244140625	479.333984375	869800
274	2021-08-23	481.8999938964844	484.8900146484375	479.5299987792969	482.239990234375	481.6310729980469	406400
275	2021-08-24	484.5	484.7799987792969	478.5199890136719	479.44000244140625	478.8346252441406	236700
276	2021-08-25	479.2300109863281	481.3699951171875	476.5899963378906	479.5	478.8945617675781	339500
277	2021-08-26	479.2200012207031	479.2200012207031	475.92999267578125	478.0899963378906	477.486328125	236500
278	2021-08-27	480.1099853515625	483.0799865722656	476.30999755859375	478.54998779296875	477.94573974609375	222300
279	2021-08-30	479.0	485.260009765625	478.6199951171875	482.6499938964844	482.0405578613281	157100
280	2021-08-31	482.0199890136719	484.7799987792969	479.4599914550781	483.2799987792969	482.6697692871094	288500
281	2021-09-01	483.6400146484375	485.42999267578125	479.4599914550781	483.239990234375	482.62982177734375	297700
282	2021-09-02	485.1099853515625	487.0199890136719	482.8399963378906	486.239990234375	485.62603759765625	214000
283	2021-09-03	485.3500061035156	489.25	482.7900085449219	486.2200012207031	485.6060791015625	270700
284	2021-09-07	486.54998779296875	487.20001220703125	476.7300109863281	476.739990234375	476.1380310058594	305900
285	2021-09-08	476.0	483.3699951171875	476.0	482.4599914550781	481.8507995605469	297000
286	2021-09-09	482.2099914550781	486.4800109863281	478.010009765625	478.9100036621094	478.3052978515625	291300
287	2021-09-10	480.8599853515625	481.760009765625	473.5899963378906	473.9599914550781	473.3615417480469	334400
288	2021-09-13	478.4599914550781	478.4599914550781	467.6400146484375	471.8699951171875	471.274169921875	373400
289	2021-09-14	472.0299987792969	472.5299987792969	467.79998779296875	468.7200012207031	468.128173828125	177300
290	2021-09-15	467.8299865722656	476.510009765625	465.9800109863281	474.79998779296875	474.2004699707031	249500
291	2021-09-16	475.6499938964844	475.6499938964844	470.44000244140625	473.7200012207031	473.1218566894531	215700
292	2021-09-17	471.1000061035156	471.6700134277344	465.9200134277344	466.6499938964844	466.0607604980469	706000
293	2021-09-20	461.9800109863281	467.67999267578125	457.9100036621094	461.510009765625	460.9272766113281	386200
294	2021-09-21	462.6700134277344	465.8699951171875	458.239990234375	458.45001220703125	457.87115478515625	407600
295	2021-09-22	461.7200012207031	464.0199890136719	457.9100036621094	460.9700012207031	460.387939453125	273100
296	2021-09-23	462.4100036621094	465.7799987792969	461.8999938964844	462.7300109863281	462.145751953125	264500
297	2021-09-24	462.5199890136719	466.04998779296875	461.2099914550781	466.0	465.4115905761719	239900
298	2021-09-27	463.3299865722656	465.4100036621094	458.8699951171875	461.7300109863281	461.1470031738281	377000
299	2021-09-28	460.5	461.010009765625	451.8299865722656	452.9100036621094	452.338134765625	279600
300	2021-09-29	453.45001220703125	458.94000244140625	452.7799987792969	455.5400085449219	454.9648132324219	208000
301	2021-09-30	457.6000061035156	459.6199951171875	445.79998779296875	446.1300048828125	445.5666809082031	408000
302	2021-10-01	448.80999755859375	451.2300109863281	439.3999938964844	447.5799865722656	447.01483154296875	357400
303	2021-10-04	452.0799865722656	457.6000061035156	444.5	445.489990234375	444.927490234375	547400
304	2021-10-05	445.510009765625	453.5299987792969	443.989990234375	446.8999938964844	446.8999938964844	467400
305	2021-10-06	443.5799865722656	454.0799865722656	442.3599853515625	453.82000732421875	453.82000732421875	510500
306	2021-10-07	456.8500061035156	462.3900146484375	451.9700012207031	453.3500061035156	453.3500061035156	338300
307	2021-10-08	454.04998779296875	455.92999267578125	448.4700012207031	451.5899963378906	451.5899963378906	306400
308	2021-10-11	451.25	454.9599914550781	451.25	452.239990234375	452.239990234375	275100
309	2021-10-12	453.6000061035156	454.4800109863281	450.55999755859375	452.1700134277344	452.1700134277344	311900
310	2021-10-13	453.1600036621094	457.7699890136719	451.1600036621094	456.44000244140625	456.44000244140625	512800
311	2021-10-14	459.2099914550781	463.1600036621094	457.3399963378906	462.7900085449219	462.7900085449219	234000
312	2021-10-15	464.29998779296875	469.8800048828125	464.29998779296875	467.0899963378906	467.0899963378906	299800
313	2021-10-18	464.5199890136719	470.30999755859375	463.7099914550781	468.5299987792969	468.5299987792969	295700
314	2021-10-19	472.4100036621094	475.4599914550781	469.2900085449219	474.1300048828125	474.1300048828125	271700
315	2021-10-20	474.8900146484375	476.75	471.1300048828125	474.94000244140625	474.94000244140625	292100
316	2021-10-21	473.1199951171875	481.4599914550781	470.1199951171875	481.239990234375	481.239990234375	418100
317	2021-10-22	490.0	505.0	485.0	487.20001220703125	487.20001220703125	598600
318	2021-10-25	484.5299987792969	490.8800048828125	478.6400146484375	487.9200134277344	487.9200134277344	457100
319	2021-10-26	488.32000732421875	491.19000244140625	485.9700012207031	488.32000732421875	488.32000732421875	252600
320	2021-10-27	490.239990234375	491.3399963378906	480.7099914550781	481.19000244140625	481.19000244140625	320900
321	2021-10-28	481.25	488.07000732421875	481.25	486.55999755859375	486.55999755859375	308400
322	2021-10-29	486.0	488.3800048828125	483.4100036621094	487.8699951171875	487.8699951171875	360900
323	2021-11-01	489.2099914550781	490.6700134277344	477.20001220703125	479.19000244140625	479.19000244140625	335500
324	2021-11-02	480.25	481.07000732421875	476.3999938964844	479.0	479.0	336800
325	2021-11-03	477.95001220703125	479.5	469.44000244140625	478.489990234375	478.489990234375	299100
326	2021-11-04	478.69000244140625	488.29998779296875	478.69000244140625	487.6499938964844	487.6499938964844	427200
327	2021-11-05	487.9700012207031	491.8599853515625	482.8999938964844	484.29998779296875	484.29998779296875	345700
328	2021-11-08	485.94000244140625	488.6400146484375	481.0799865722656	488.5	488.5	263400
329	2021-11-09	488.5	489.75	484.6199951171875	489.3800048828125	489.3800048828125	377600
330	2021-11-10	488.05999755859375	489.7300109863281	481.9200134277344	485.9100036621094	485.9100036621094	285900
331	2021-11-11	485.95001220703125	485.95001220703125	477.0899963378906	479.3399963378906	479.3399963378906	275000
332	2021-11-12	482.6000061035156	488.1499938964844	478.1400146484375	487.7300109863281	487.7300109863281	245200
333	2021-11-15	486.8500061035156	491.54998779296875	485.260009765625	485.6300048828125	485.6300048828125	393700
334	2021-11-16	487.0	494.8399963378906	485.8399963378906	492.2900085449219	492.2900085449219	284300
335	2021-11-17	492.7900085449219	493.55999755859375	484.4100036621094	490.7799987792969	490.7799987792969	317800
336	2021-11-18	491.92999267578125	493.8500061035156	484.80999755859375	486.6600036621094	486.6600036621094	367300
337	2021-11-19	488.79998779296875	501.489990234375	486.5299987792969	498.42999267578125	498.42999267578125	816100
338	2021-11-22	500.0	501.5400085449219	492.05999755859375	492.8599853515625	492.8599853515625	290200
339	2021-11-23	491.7699890136719	491.7699890136719	482.17999267578125	485.6400146484375	485.6400146484375	322200
340	2021-11-24	484.0	485.1199951171875	476.9700012207031	484.8699951171875	484.8699951171875	340000
341	2021-11-26	480.29998779296875	485.0899963378906	473.69000244140625	475.3699951171875	475.3699951171875	280100
342	2021-11-29	477.44000244140625	482.8599853515625	475.2200012207031	481.4800109863281	481.4800109863281	281300
343	2021-11-30	478.0	479.4100036621094	461.2799987792969	464.1499938964844	464.1499938964844	759600
344	2021-12-01	468.3699951171875	472.989990234375	459.5799865722656	459.5799865722656	459.5799865722656	375300
345	2021-12-02	460.8999938964844	468.32000732421875	460.4700012207031	467.2699890136719	467.2699890136719	440100
346	2021-12-03	468.3299865722656	470.0	459.7799987792969	466.07000732421875	466.07000732421875	417800