Volt/voltron/data/SBAC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	298.489990234375	301.2799987792969	295.2200012207031	298.67999267578125	296.4585266113281	520200
3	2020-07-27	298.92999267578125	308.2099914550781	298.07000732421875	304.489990234375	302.225341796875	671300
4	2020-07-28	305.82000732421875	312.9599914550781	305.0199890136719	312.239990234375	309.91766357421875	774900
5	2020-07-29	312.20001220703125	321.19000244140625	312.20001220703125	317.57000732421875	315.2080383300781	665600
6	2020-07-30	310.0	315.0	309.0400085449219	311.4100036621094	309.0938720703125	707900
7	2020-07-31	313.7200012207031	314.3399963378906	307.95001220703125	311.5400085449219	309.2228698730469	530800
8	2020-08-03	310.6199951171875	312.82000732421875	304.07000732421875	305.3900146484375	303.11865234375	441400
9	2020-08-04	311.55999755859375	319.9200134277344	307.1400146484375	310.30999755859375	308.0020446777344	896500
10	2020-08-05	315.2099914550781	315.2099914550781	303.2300109863281	306.4800109863281	304.2005310058594	412300
11	2020-08-06	304.3500061035156	308.05999755859375	300.67999267578125	307.3299865722656	305.0441589355469	514500
12	2020-08-07	307.1300048828125	313.0	306.92999267578125	311.2799987792969	308.96478271484375	324200
13	2020-08-10	310.5799865722656	311.1099853515625	298.7799987792969	300.8299865722656	298.592529296875	808100
14	2020-08-11	305.9599914550781	305.9599914550781	294.57000732421875	295.6400146484375	293.441162109375	663500
15	2020-08-12	296.739990234375	305.3999938964844	295.92999267578125	304.3900146484375	302.1260986328125	484000
16	2020-08-13	302.7200012207031	308.9200134277344	302.7200012207031	304.6300048828125	302.3642883300781	316700
17	2020-08-14	303.010009765625	307.4599914550781	301.1300048828125	303.1700134277344	300.9151306152344	271200
18	2020-08-17	303.0299987792969	308.1000061035156	302.29998779296875	307.739990234375	305.4511413574219	357700
19	2020-08-18	309.010009765625	310.7200012207031	306.510009765625	307.4700012207031	305.18316650390625	359000
20	2020-08-19	308.2699890136719	308.2699890136719	296.3599853515625	298.2200012207031	296.0019226074219	587800
21	2020-08-20	297.4700012207031	303.82000732421875	297.1700134277344	299.80999755859375	297.5801086425781	249300
22	2020-08-21	308.7699890136719	308.7699890136719	299.8399963378906	305.44000244140625	303.1682434082031	423600
23	2020-08-24	303.6700134277344	303.8699951171875	296.5	301.5199890136719	299.73370361328125	406700
24	2020-08-25	300.17999267578125	305.1000061035156	298.0799865722656	304.4700012207031	302.666259765625	359700
25	2020-08-26	300.6199951171875	303.7900085449219	299.1600036621094	303.4599914550781	301.6622009277344	373400
26	2020-08-27	306.67999267578125	307.4599914550781	303.17999267578125	305.92999267578125	304.1175842285156	419600
27	2020-08-28	305.9599914550781	306.2300109863281	302.04998779296875	306.19000244140625	304.3760681152344	313000
28	2020-08-31	305.6700134277344	307.32000732421875	304.1000061035156	306.07000732421875	304.25677490234375	483100
29	2020-09-01	305.6199951171875	309.9100036621094	303.2200012207031	306.6199951171875	304.8034973144531	308400
30	2020-09-02	309.92999267578125	315.3699951171875	304.8800048828125	314.1700134277344	312.30877685546875	548400
31	2020-09-03	312.82000732421875	314.9599914550781	303.010009765625	306.7699890136719	304.9526062011719	509300
32	2020-09-04	305.4800109863281	308.1700134277344	296.1499938964844	300.2900085449219	298.5110168457031	480400
33	2020-09-08	299.7900085449219	308.25	294.3500061035156	305.7900085449219	303.9784240722656	729800
34	2020-09-09	307.3800048828125	319.32000732421875	307.3800048828125	313.3599853515625	311.5035705566406	908800
35	2020-09-10	312.5799865722656	312.5799865722656	303.260009765625	303.3800048828125	301.5827331542969	562400
36	2020-09-11	304.1700134277344	307.260009765625	302.8900146484375	304.57000732421875	302.76568603515625	344900
37	2020-09-14	305.94000244140625	311.5799865722656	305.94000244140625	309.69000244140625	307.8553161621094	389400
38	2020-09-15	312.6600036621094	324.6400146484375	312.32000732421875	323.3500061035156	321.4344177246094	558900
39	2020-09-16	320.8399963378906	328.3699951171875	320.8399963378906	322.1400146484375	320.2315673828125	577900
40	2020-09-17	321.45001220703125	322.6499938964844	308.3999938964844	312.3500061035156	310.4996032714844	483800
41	2020-09-18	309.3800048828125	313.739990234375	306.489990234375	308.70001220703125	306.8712158203125	703700
42	2020-09-21	306.5	309.8500061035156	302.3699951171875	305.05999755859375	303.25274658203125	655000
43	2020-09-22	303.3599853515625	314.4200134277344	303.010009765625	313.20001220703125	311.34454345703125	506700
44	2020-09-23	313.0400085449219	313.0400085449219	304.3500061035156	305.1300048828125	303.3223571777344	537000
45	2020-09-24	304.9800109863281	311.3800048828125	304.6600036621094	306.2699890136719	304.4555969238281	633200
46	2020-09-25	303.94000244140625	315.3299865722656	303.94000244140625	314.0199890136719	312.15966796875	650800
47	2020-09-28	316.94000244140625	317.8299865722656	309.2900085449219	310.4800109863281	308.6406555175781	649200
48	2020-09-29	312.0	314.8800048828125	309.6199951171875	313.8699951171875	312.01055908203125	403600
49	2020-09-30	314.9200134277344	319.2200012207031	313.04998779296875	318.4800109863281	316.59326171875	627900
50	2020-10-01	320.45001220703125	322.0899963378906	313.32000732421875	315.17999267578125	313.3127746582031	873800
51	2020-10-02	314.04998779296875	320.5899963378906	311.1400146484375	318.1199951171875	316.23541259765625	661300
52	2020-10-05	317.7099914550781	322.010009765625	312.8699951171875	321.92999267578125	320.0227966308594	573800
53	2020-10-06	322.57000732421875	322.57000732421875	313.67999267578125	315.0400085449219	313.17364501953125	469100
54	2020-10-07	315.9800109863281	315.9800109863281	309.7099914550781	313.30999755859375	311.4538879394531	360600
55	2020-10-08	320.5799865722656	320.5799865722656	313.1400146484375	315.32000732421875	313.45196533203125	499800
56	2020-10-09	315.4800109863281	316.2900085449219	312.2300109863281	314.6300048828125	312.76605224609375	420600
57	2020-10-12	313.8900146484375	315.7900085449219	311.1000061035156	313.92999267578125	312.0701904296875	556600
58	2020-10-13	313.9700012207031	316.75	306.5799865722656	308.82000732421875	306.990478515625	730300
59	2020-10-14	310.0799865722656	312.20001220703125	306.2099914550781	306.6000061035156	304.78363037109375	323100
60	2020-10-15	304.6099853515625	311.79998779296875	304.6099853515625	310.5400085449219	308.7002868652344	402700
61	2020-10-16	311.7300109863281	313.8800048828125	308.6000061035156	310.25	308.4120178222656	300700
62	2020-10-19	311.92999267578125	313.9700012207031	305.3699951171875	307.7799987792969	305.9566650390625	364800
63	2020-10-20	309.010009765625	310.19000244140625	305.70001220703125	306.6099853515625	304.7935485839844	318000
64	2020-10-21	304.3500061035156	309.2799987792969	304.3299865722656	307.2699890136719	305.4496765136719	324000
65	2020-10-22	308.19000244140625	308.19000244140625	293.67999267578125	294.010009765625	292.2682189941406	951500
66	2020-10-23	294.0899963378906	302.5	292.70001220703125	302.1099853515625	300.3202209472656	632200
67	2020-10-26	300.8699951171875	305.4200134277344	299.1099853515625	303.3299865722656	301.5329895019531	435600
68	2020-10-27	303.44000244140625	306.20001220703125	299.7699890136719	301.8299865722656	300.0418701171875	448500
69	2020-10-28	298.7200012207031	302.3599853515625	294.69000244140625	295.4200134277344	293.6698913574219	648600
70	2020-10-29	295.5899963378906	299.94000244140625	293.6499938964844	295.0199890136719	293.2722473144531	591000
71	2020-10-30	292.8299865722656	295.3399963378906	286.489990234375	290.3699951171875	288.6497802734375	518300
72	2020-11-02	295.6000061035156	296.95001220703125	288.3699951171875	293.5199890136719	291.7810974121094	548700
73	2020-11-03	297.0	298.0400085449219	288.0799865722656	291.010009765625	289.2859802246094	1102300
74	2020-11-04	293.1700134277344	307.260009765625	292.55999755859375	302.0199890136719	300.23077392578125	545100
75	2020-11-05	303.2699890136719	306.989990234375	302.1000061035156	305.82000732421875	304.0082702636719	437100
76	2020-11-06	308.2799987792969	308.67999267578125	302.0199890136719	306.6199951171875	304.8034973144531	503900
77	2020-11-09	309.5899963378906	312.1300048828125	296.45001220703125	297.4700012207031	295.7077331542969	940400
78	2020-11-10	297.5400085449219	297.5400085449219	286.4200134277344	290.6400146484375	288.9181823730469	793100
79	2020-11-11	293.2799987792969	305.25	290.9700012207031	298.5899963378906	296.8210754394531	767300
80	2020-11-12	298.9700012207031	304.95001220703125	293.7300109863281	296.9700012207031	295.2106628417969	547400
81	2020-11-13	298.7699890136719	304.82000732421875	297.2699890136719	304.0	302.19903564453125	408500
82	2020-11-16	303.5899963378906	307.07000732421875	294.7900085449219	295.4100036621094	293.659912109375	571000
83	2020-11-17	294.5	301.1400146484375	294.17999267578125	298.7799987792969	297.0099792480469	418500
84	2020-11-18	296.8999938964844	302.75	295.45001220703125	298.5199890136719	297.21405029296875	503500
85	2020-11-19	297.5799865722656	300.3800048828125	293.4800109863281	297.760009765625	296.4573974609375	460000
86	2020-11-20	298.82000732421875	298.82000732421875	289.0899963378906	290.1000061035156	288.8309020996094	662500
87	2020-11-23	290.17999267578125	291.07000732421875	285.5199890136719	286.2699890136719	285.01763916015625	608100
88	2020-11-24	286.2699890136719	290.0	279.0	279.8900146484375	278.66558837890625	1184100
89	2020-11-25	281.1700134277344	285.260009765625	280.0299987792969	282.6099853515625	281.3736572265625	986600
90	2020-11-27	289.989990234375	289.989990234375	283.9100036621094	285.7300109863281	284.48004150390625	400800
91	2020-11-30	285.5899963378906	287.4100036621094	282.6499938964844	287.17999267578125	285.9236755371094	1164000
92	2020-12-01	289.1400146484375	289.6400146484375	285.80999755859375	288.7799987792969	287.51666259765625	913000
93	2020-12-02	287.69000244140625	289.4599914550781	281.2200012207031	284.4800109863281	283.2355041503906	571300
94	2020-12-03	284.6400146484375	287.8999938964844	283.05999755859375	286.3999938964844	285.1470947265625	526300
95	2020-12-04	286.7200012207031	289.30999755859375	284.2099914550781	286.45001220703125	285.1968994140625	447500
96	2020-12-07	283.7099914550781	289.67999267578125	281.92999267578125	283.7900085449219	282.54852294921875	560300
97	2020-12-08	282.7900085449219	284.3699951171875	278.3500061035156	280.8500061035156	279.6213684082031	484000
98	2020-12-09	278.9200134277344	280.0199890136719	274.57000732421875	275.8800048828125	274.6731262207031	648300
99	2020-12-10	276.0899963378906	278.8500061035156	274.0799865722656	275.6000061035156	274.39434814453125	594100
100	2020-12-11	276.0199890136719	276.5899963378906	272.3599853515625	275.6199951171875	274.41424560546875	653300
101	2020-12-14	277.67999267578125	279.489990234375	273.6199951171875	274.1700134277344	272.9706115722656	588200
102	2020-12-15	276.1099853515625	277.1600036621094	273.9599914550781	276.2900085449219	275.0813293457031	495900
103	2020-12-16	277.9599914550781	279.4599914550781	274.9599914550781	275.760009765625	274.5536193847656	586600
104	2020-12-17	276.79998779296875	283.1600036621094	276.760009765625	282.0400085449219	280.8061828613281	694400
105	2020-12-18	283.1700134277344	283.239990234375	275.3599853515625	276.92999267578125	275.718505859375	1621300
106	2020-12-21	273.54998779296875	278.5	273.54998779296875	274.9200134277344	273.7173156738281	566600
107	2020-12-22	272.1300048828125	276.2300109863281	272.010009765625	275.9200134277344	274.71295166015625	510300
108	2020-12-23	276.0199890136719	279.45001220703125	272.4599914550781	272.9800109863281	271.7857971191406	527800
109	2020-12-24	272.5400085449219	275.489990234375	272.5400085449219	275.0199890136719	273.8168640136719	182800
110	2020-12-28	275.760009765625	276.54998779296875	273.0	276.25	275.04150390625	450700
111	2020-12-29	278.70001220703125	279.69000244140625	275.7699890136719	276.0	274.7926025390625	443500
112	2020-12-30	276.989990234375	278.30999755859375	273.04998779296875	274.55999755859375	273.3588562011719	365200
113	2020-12-31	275.3599853515625	282.3599853515625	273.8999938964844	282.1300048828125	280.8957824707031	709500
114	2021-01-04	283.1000061035156	284.45001220703125	274.69000244140625	275.6300048828125	274.4242248535156	868000
115	2021-01-05	275.6700134277344	277.7699890136719	272.1600036621094	272.5799865722656	271.38751220703125	780700
116	2021-01-06	271.0400085449219	271.6700134277344	262.5400085449219	264.6400146484375	263.4822998046875	852600
117	2021-01-07	263.2799987792969	266.3299865722656	261.8399963378906	265.25	264.089599609375	840200
118	2021-01-08	266.6300048828125	270.07000732421875	266.0899963378906	267.82000732421875	266.64837646484375	552500
119	2021-01-11	268.07000732421875	268.7799987792969	259.5	260.3599853515625	259.22100830078125	957600
120	2021-01-12	259.9700012207031	262.80999755859375	256.260009765625	261.2099914550781	260.0672607421875	691900
121	2021-01-13	260.3999938964844	266.1600036621094	260.0299987792969	265.4200134277344	264.2588806152344	729700
122	2021-01-14	265.7200012207031	268.04998779296875	263.7200012207031	264.1199951171875	262.96453857421875	531800
123	2021-01-15	267.05999755859375	270.42999267578125	264.9700012207031	269.1000061035156	267.92279052734375	538800
124	2021-01-19	269.80999755859375	271.010009765625	267.010009765625	269.1400146484375	267.9626159667969	424100
125	2021-01-20	270.8599853515625	275.44000244140625	267.69000244140625	272.5400085449219	271.34771728515625	766300
126	2021-01-21	270.5400085449219	273.7900085449219	267.79998779296875	272.69000244140625	271.4970703125	435900
127	2021-01-22	273.5	274.6000061035156	270.5299987792969	272.7099914550781	271.5169677734375	641500
128	2021-01-25	274.7799987792969	279.2300109863281	271.54998779296875	276.5299987792969	275.32025146484375	782700
129	2021-01-26	275.3399963378906	278.5199890136719	271.6600036621094	277.4800109863281	276.26611328125	642600
130	2021-01-27	277.0	279.57000732421875	270.1400146484375	271.70001220703125	270.51141357421875	564700
131	2021-01-28	271.1199951171875	274.7900085449219	268.9700012207031	269.8599853515625	268.6794128417969	483500
132	2021-01-29	268.1099853515625	270.4599914550781	265.70001220703125	268.6700134277344	267.4946594238281	806100
133	2021-02-01	269.760009765625	278.82000732421875	268.5400085449219	278.2699890136719	277.0526428222656	816800
134	2021-02-02	280.32000732421875	285.19000244140625	279.20001220703125	281.8999938964844	280.6667785644531	1106100
135	2021-02-03	276.9100036621094	280.0799865722656	270.4200134277344	272.1199951171875	270.9295349121094	1308200
136	2021-02-04	271.6700134277344	276.55999755859375	269.8999938964844	274.239990234375	273.0402526855469	962200
137	2021-02-05	274.6499938964844	278.95001220703125	273.5400085449219	273.8599853515625	272.66192626953125	526200
138	2021-02-08	272.7699890136719	272.7699890136719	264.239990234375	267.010009765625	265.8419189453125	824900
139	2021-02-09	267.0299987792969	269.0199890136719	264.3500061035156	266.6600036621094	265.49346923828125	477800
140	2021-02-10	268.29998779296875	270.19000244140625	264.80999755859375	266.0199890136719	264.8562316894531	568100
141	2021-02-11	264.2099914550781	266.510009765625	262.8900146484375	265.0199890136719	263.860595703125	572000
142	2021-02-12	264.2099914550781	265.0199890136719	261.29998779296875	263.94000244140625	262.7853698730469	564400
143	2021-02-16	264.6499938964844	265.94000244140625	256.8299865722656	259.5	258.3647766113281	960700
144	2021-02-17	259.3399963378906	263.0	257.3500061035156	259.55999755859375	258.42449951171875	772700
145	2021-02-18	258.8900146484375	262.9200134277344	258.29998779296875	262.79998779296875	261.65032958984375	609400
146	2021-02-19	264.7200012207031	264.7200012207031	261.3699951171875	261.7699890136719	260.62481689453125	873300
147	2021-02-22	260.7699890136719	264.25	256.45001220703125	259.70001220703125	258.56390380859375	861800
148	2021-02-23	256.4200134277344	258.2099914550781	247.1699981689453	248.7899932861328	247.7016143798828	1395600
149	2021-02-24	247.44000244140625	251.0	243.36000061035156	250.50999450683594	249.41407775878906	1345300
150	2021-02-25	250.3699951171875	257.79998779296875	249.67999267578125	256.5199890136719	255.39779663085938	1350500
151	2021-02-26	257.57000732421875	259.9200134277344	254.66000366210938	255.1300048828125	254.01388549804688	1676800
152	2021-03-01	258.1000061035156	260.30999755859375	247.52000427246094	247.94000244140625	246.8553466796875	795600
153	2021-03-02	248.72999572753906	249.0	242.8800048828125	246.3300018310547	245.25238037109375	924600
154	2021-03-03	244.97999572753906	244.97999572753906	235.47999572753906	239.16000366210938	238.11375427246094	1062400
155	2021-03-04	239.75999450683594	242.25	235.24000549316406	235.9199981689453	234.88790893554688	1376900
156	2021-03-05	237.10000610351562	244.00999450683594	232.8800048828125	242.19000244140625	241.1304931640625	1214700
157	2021-03-08	246.66000366210938	249.42999267578125	239.32000732421875	242.82000732421875	241.7577362060547	1061100
158	2021-03-09	244.0500030517578	250.97000122070312	244.0500030517578	247.97000122070312	247.47633361816406	763600
159	2021-03-10	248.33999633789062	251.3699951171875	245.2100067138672	249.83999633789062	249.3426055908203	541000
160	2021-03-11	251.52999877929688	261.5299987792969	250.52000427246094	258.6300048828125	258.1151123046875	1081000
161	2021-03-12	258.739990234375	262.9599914550781	256.82000732421875	261.0199890136719	260.5003356933594	956000
162	2021-03-15	260.32000732421875	266.4700012207031	259.4599914550781	265.4800109863281	264.95147705078125	664300
163	2021-03-16	268.010009765625	271.6400146484375	265.0	269.92999267578125	269.3926086425781	706800
164	2021-03-17	270.67999267578125	271.5	264.6300048828125	267.7200012207031	267.18701171875	698600
165	2021-03-18	265.1499938964844	268.04998779296875	261.2099914550781	267.6700134277344	267.1371154785156	707900
166	2021-03-19	268.0400085449219	271.3399963378906	265.75	266.07000732421875	265.5403137207031	1261100
167	2021-03-22	264.739990234375	275.0799865722656	264.739990234375	274.1000061035156	273.5543212890625	649700
168	2021-03-23	274.0199890136719	279.4100036621094	273.30999755859375	274.1400146484375	273.59423828125	764300
169	2021-03-24	272.9599914550781	274.4100036621094	267.0400085449219	272.4599914550781	271.9175720214844	816200
170	2021-03-25	272.95001220703125	273.510009765625	268.9100036621094	272.3599853515625	271.8177490234375	472000
171	2021-03-26	274.7200012207031	282.7699890136719	273.04998779296875	282.57000732421875	282.0074462890625	521600
172	2021-03-29	281.0199890136719	283.3900146484375	278.4700012207031	281.3999938964844	280.8397521972656	598800
173	2021-03-30	278.8399963378906	279.6499938964844	273.79998779296875	276.239990234375	275.6900329589844	453900
174	2021-03-31	272.3299865722656	279.25	272.1400146484375	277.54998779296875	276.9974365234375	734000
175	2021-04-01	281.6000061035156	281.6000061035156	276.3500061035156	281.17999267578125	280.6202087402344	798900
176	2021-04-05	281.0	285.510009765625	280.25	285.1099853515625	284.5423583984375	469500
177	2021-04-06	284.010009765625	285.7699890136719	281.17999267578125	285.4599914550781	284.8916931152344	466200
178	2021-04-07	286.1600036621094	287.17999267578125	283.1499938964844	284.19000244140625	283.62420654296875	382600
179	2021-04-08	283.8900146484375	287.0199890136719	279.2300109863281	279.6400146484375	279.0832824707031	638000
180	2021-04-09	281.2699890136719	281.5899963378906	274.6000061035156	275.69000244140625	275.1411437988281	815800
181	2021-04-12	277.5	280.989990234375	274.92999267578125	280.489990234375	279.93157958984375	777700
182	2021-04-13	282.2300109863281	285.8399963378906	280.3299865722656	282.1300048828125	281.5683288574219	627400
183	2021-04-14	282.0	285.0799865722656	280.29998779296875	281.0299987792969	280.47052001953125	378800
184	2021-04-15	282.1400146484375	288.9599914550781	282.1300048828125	288.44000244140625	287.8657531738281	872600
185	2021-04-16	290.1099853515625	290.3900146484375	285.9200134277344	288.3299865722656	287.7559509277344	495300
186	2021-04-19	290.2699890136719	290.2699890136719	286.3699951171875	288.0899963378906	287.5164489746094	675900
187	2021-04-20	286.3599853515625	297.57000732421875	286.3599853515625	292.0199890136719	291.4386291503906	608800
188	2021-04-21	294.5799865722656	295.92999267578125	289.2200012207031	291.3500061035156	290.76995849609375	857000
189	2021-04-22	290.239990234375	297.0899963378906	285.9700012207031	294.57000732421875	293.9835510253906	458900
190	2021-04-23	295.0	301.55999755859375	294.4599914550781	296.489990234375	295.89971923828125	667400
191	2021-04-26	295.9200134277344	298.3999938964844	294.7099914550781	296.7799987792969	296.18914794921875	560400
192	2021-04-27	297.6700134277344	300.2799987792969	293.6300048828125	294.7799987792969	294.1931457519531	1037300
193	2021-04-28	295.5799865722656	300.0899963378906	293.010009765625	297.8800048828125	297.2869567871094	474400
194	2021-04-29	297.260009765625	298.70001220703125	293.30999755859375	298.0799865722656	297.4865417480469	513300
195	2021-04-30	300.80999755859375	301.6199951171875	297.6700134277344	299.7200012207031	299.123291015625	549700
196	2021-05-03	300.1300048828125	300.6400146484375	297.9100036621094	298.6600036621094	298.0654296875	498700
197	2021-05-04	298.1000061035156	300.1499938964844	294.6499938964844	296.8999938964844	296.30889892578125	583200
198	2021-05-05	295.1000061035156	296.8999938964844	291.489990234375	294.2099914550781	293.624267578125	581700
199	2021-05-06	294.0	294.0	289.0400085449219	291.54998779296875	290.96954345703125	533500
200	2021-05-07	292.0	294.45001220703125	289.2300109863281	290.9100036621094	290.3308410644531	790200
201	2021-05-10	292.8299865722656	293.7099914550781	289.75	292.05999755859375	291.4785461425781	614000
202	2021-05-11	290.0199890136719	291.9599914550781	286.5799865722656	291.45001220703125	290.8697814941406	527700
203	2021-05-12	291.7099914550781	291.8999938964844	283.79998779296875	284.25	283.6841125488281	456100
204	2021-05-13	282.57000732421875	284.9800109863281	281.45001220703125	283.1700134277344	282.60626220703125	604300
205	2021-05-14	285.1400146484375	290.739990234375	283.5400085449219	288.6199951171875	288.0453796386719	461200
206	2021-05-17	287.8299865722656	288.9800109863281	285.70001220703125	288.5	287.9256286621094	434000
207	2021-05-18	288.19000244140625	293.9599914550781	283.5199890136719	291.3299865722656	290.75	657400
208	2021-05-19	290.0199890136719	292.6600036621094	285.29998779296875	288.3900146484375	288.3900146484375	488400
209	2021-05-20	288.2300109863281	296.260009765625	288.04998779296875	293.1099853515625	293.1099853515625	408400
210	2021-05-21	290.9100036621094	293.19000244140625	289.8299865722656	290.92999267578125	290.92999267578125	613300
211	2021-05-24	292.4200134277344	297.8500061035156	289.19000244140625	296.5400085449219	296.5400085449219	945200
212	2021-05-25	295.82000732421875	300.6600036621094	292.42999267578125	298.739990234375	298.739990234375	525500
213	2021-05-26	298.2300109863281	301.6400146484375	295.6700134277344	298.4800109863281	298.4800109863281	618600
214	2021-05-27	297.5199890136719	299.5799865722656	295.3599853515625	297.1400146484375	297.1400146484375	1307800
215	2021-05-28	299.0199890136719	301.3999938964844	297.5299987792969	298.1199951171875	298.1199951171875	582000
216	2021-06-01	297.8599853515625	303.0400085449219	296.6300048828125	302.2699890136719	302.2699890136719	560200
217	2021-06-02	305.8399963378906	309.95001220703125	303.7900085449219	309.6099853515625	309.6099853515625	755000
218	2021-06-03	309.79998779296875	313.32000732421875	307.04998779296875	309.42999267578125	309.42999267578125	606500
219	2021-06-04	310.7300109863281	313.25	308.07000732421875	312.7300109863281	312.7300109863281	414300
220	2021-06-07	316.4700012207031	317.20001220703125	312.489990234375	315.20001220703125	315.20001220703125	540300
221	2021-06-08	316.7699890136719	318.5	312.7200012207031	317.4200134277344	317.4200134277344	727200
222	2021-06-09	319.20001220703125	320.0	316.4200134277344	316.7099914550781	316.7099914550781	397700
223	2021-06-10	316.7300109863281	320.80999755859375	315.2900085449219	318.6499938964844	318.6499938964844	955800
224	2021-06-11	319.6700134277344	319.6700134277344	315.75	317.3399963378906	317.3399963378906	478000
225	2021-06-14	317.07000732421875	320.04998779296875	317.07000732421875	320.010009765625	320.010009765625	769200
226	2021-06-15	320.2200012207031	322.30999755859375	319.05999755859375	319.7300109863281	319.7300109863281	549100
227	2021-06-16	321.1600036621094	323.04998779296875	314.79998779296875	317.2900085449219	317.2900085449219	642300
228	2021-06-17	315.82000732421875	322.1700134277344	314.55999755859375	321.8800048828125	321.8800048828125	723900
229	2021-06-18	320.1000061035156	321.8999938964844	317.2300109863281	318.44000244140625	318.44000244140625	982300
230	2021-06-21	320.1099853515625	321.45001220703125	316.2699890136719	321.1199951171875	321.1199951171875	520100
231	2021-06-22	320.4100036621094	322.1700134277344	318.4100036621094	321.0299987792969	321.0299987792969	391400
232	2021-06-23	321.0199890136719	321.0199890136719	316.79998779296875	317.2200012207031	317.2200012207031	508700
233	2021-06-24	319.3500061035156	319.6400146484375	315.30999755859375	315.7300109863281	315.7300109863281	570200
234	2021-06-25	315.2699890136719	319.4599914550781	314.9800109863281	319.1000061035156	319.1000061035156	2049600
235	2021-06-28	320.1400146484375	323.5899963378906	318.32000732421875	322.8399963378906	322.8399963378906	607700
236	2021-06-29	321.3500061035156	323.29998779296875	320.010009765625	322.010009765625	322.010009765625	396500
237	2021-06-30	322.239990234375	323.9800109863281	318.04998779296875	318.70001220703125	318.70001220703125	614400
238	2021-07-01	318.54998779296875	322.0799865722656	316.3599853515625	320.0400085449219	320.0400085449219	612600
239	2021-07-02	320.8999938964844	323.6600036621094	320.8399963378906	322.8399963378906	322.8399963378906	389400
240	2021-07-06	322.17999267578125	327.0299987792969	320.92999267578125	326.20001220703125	326.20001220703125	436600
241	2021-07-07	326.8900146484375	332.6000061035156	324.1099853515625	330.79998779296875	330.79998779296875	722800
242	2021-07-08	329.9100036621094	332.6600036621094	327.54998779296875	328.9100036621094	328.9100036621094	669800
243	2021-07-09	328.9100036621094	330.07000732421875	326.1199951171875	329.3299865722656	329.3299865722656	421100
244	2021-07-12	329.3699951171875	331.5299987792969	327.5400085449219	330.6000061035156	330.6000061035156	401100
245	2021-07-13	330.489990234375	332.1300048828125	328.5899963378906	329.1499938964844	329.1499938964844	424300
246	2021-07-14	329.3999938964844	332.69000244140625	327.57000732421875	331.7799987792969	331.7799987792969	356800
247	2021-07-15	332.5899963378906	333.3999938964844	329.8999938964844	332.32000732421875	332.32000732421875	374000
248	2021-07-16	331.69000244140625	335.8900146484375	331.69000244140625	334.1099853515625	334.1099853515625	247000
249	2021-07-19	333.2200012207031	336.6700134277344	330.44000244140625	334.5299987792969	334.5299987792969	550400
250	2021-07-20	335.5299987792969	337.9800109863281	333.3399963378906	335.29998779296875	335.29998779296875	545000
251	2021-07-21	335.29998779296875	335.29998779296875	330.75	331.9599914550781	331.9599914550781	349500
252	2021-07-22	330.7799987792969	334.5	327.55999755859375	334.1000061035156	334.1000061035156	508600
253	2021-07-23	334.80999755859375	337.3500061035156	332.17999267578125	337.0400085449219	337.0400085449219	290500
254	2021-07-26	336.57000732421875	338.5799865722656	333.1400146484375	338.19000244140625	338.19000244140625	464900
255	2021-07-27	338.1600036621094	341.20001220703125	335.760009765625	340.7900085449219	340.7900085449219	389200
256	2021-07-28	340.0199890136719	342.8599853515625	338.8900146484375	340.32000732421875	340.32000732421875	449200
257	2021-07-29	339.80999755859375	343.4599914550781	337.1700134277344	338.44000244140625	338.44000244140625	425800
258	2021-07-30	338.8999938964844	346.510009765625	338.8999938964844	340.989990234375	340.989990234375	851900
259	2021-08-02	340.989990234375	344.8699951171875	339.45001220703125	342.3599853515625	342.3599853515625	493300
260	2021-08-03	350.0	350.6300048828125	332.5	346.0199890136719	346.0199890136719	540700
261	2021-08-04	344.75	350.07000732421875	341.8299865722656	349.07000732421875	349.07000732421875	583700
262	2021-08-05	350.9100036621094	350.9100036621094	343.29998779296875	346.92999267578125	346.92999267578125	511500
263	2021-08-06	346.2200012207031	348.5199890136719	344.9700012207031	347.010009765625	347.010009765625	364800
264	2021-08-09	346.0	348.1600036621094	345.25	346.5899963378906	346.5899963378906	290000
265	2021-08-10	346.5	347.7200012207031	341.05999755859375	341.29998779296875	341.29998779296875	282900
266	2021-08-11	341.760009765625	349.3800048828125	341.3299865722656	346.489990234375	346.489990234375	406300
267	2021-08-12	346.30999755859375	350.6000061035156	345.4599914550781	350.2200012207031	350.2200012207031	369000
268	2021-08-13	350.9800109863281	354.2900085449219	349.7099914550781	353.80999755859375	353.80999755859375	507700
269	2021-08-16	353.8599853515625	355.5299987792969	351.6300048828125	352.45001220703125	352.45001220703125	672400
270	2021-08-17	352.8900146484375	359.9599914550781	351.8500061035156	359.70001220703125	359.70001220703125	482900
271	2021-08-18	358.55999755859375	359.3800048828125	351.4599914550781	353.6499938964844	353.6499938964844	664300
272	2021-08-19	354.80999755859375	361.05999755859375	351.8800048828125	359.8599853515625	359.8599853515625	504300
273	2021-08-20	360.1700134277344	364.2200012207031	358.54998779296875	362.1600036621094	362.1600036621094	489500
274	2021-08-23	360.95001220703125	360.95001220703125	357.82000732421875	358.0899963378906	358.0899963378906	293600
275	2021-08-24	358.94000244140625	358.94000244140625	351.80999755859375	352.6400146484375	352.6400146484375	540900
276	2021-08-25	352.6700134277344	352.6700134277344	348.3599853515625	349.5799865722656	349.5799865722656	547700
277	2021-08-26	350.6099853515625	352.0400085449219	348.0899963378906	350.4800109863281	350.4800109863281	632200
278	2021-08-27	350.260009765625	353.95001220703125	348.9100036621094	352.8299865722656	352.8299865722656	806300
279	2021-08-30	353.3800048828125	359.19000244140625	352.70001220703125	358.6400146484375	358.6400146484375	405300
280	2021-08-31	356.8800048828125	359.510009765625	354.3500061035156	358.9700012207031	358.9700012207031	646700
281	2021-09-01	359.82000732421875	367.3999938964844	357.42999267578125	366.3800048828125	366.3800048828125	469800
282	2021-09-02	366.75	368.9100036621094	361.94000244140625	366.7099914550781	366.7099914550781	528000
283	2021-09-03	366.7799987792969	368.17999267578125	362.94000244140625	366.4800109863281	366.4800109863281	749500
284	2021-09-07	365.739990234375	366.7799987792969	359.0199890136719	365.1600036621094	365.1600036621094	443900
285	2021-09-08	366.0799865722656	369.55999755859375	363.2900085449219	368.5799865722656	368.5799865722656	402400
286	2021-09-09	368.8800048828125	368.8800048828125	359.55999755859375	359.6499938964844	359.6499938964844	692600
287	2021-09-10	361.0299987792969	361.1300048828125	351.5	352.82000732421875	352.82000732421875	749200
288	2021-09-13	356.8399963378906	357.9200134277344	351.20001220703125	352.6600036621094	352.6600036621094	498900
289	2021-09-14	355.04998779296875	359.8399963378906	352.75	356.57000732421875	356.57000732421875	542100
290	2021-09-15	355.5899963378906	357.1400146484375	352.5	355.4599914550781	355.4599914550781	385500
291	2021-09-16	356.0899963378906	356.9800109863281	352.5	355.42999267578125	355.42999267578125	325600
292	2021-09-17	352.45001220703125	355.6700134277344	350.0299987792969	352.70001220703125	352.70001220703125	825800
293	2021-09-20	351.30999755859375	356.6600036621094	349.67999267578125	353.42999267578125	353.42999267578125	521500
294	2021-09-21	354.1000061035156	359.0199890136719	352.8399963378906	354.3500061035156	354.3500061035156	358000
295	2021-09-22	355.7699890136719	360.79998779296875	352.7099914550781	358.4800109863281	358.4800109863281	355400
296	2021-09-23	357.69000244140625	358.42999267578125	350.69000244140625	353.6499938964844	353.6499938964844	402500
297	2021-09-24	351.9200134277344	353.5799865722656	343.6300048828125	344.92999267578125	344.92999267578125	683700
298	2021-09-27	344.6199951171875	344.6199951171875	335.8500061035156	336.0	336.0	584000
299	2021-09-28	333.2200012207031	335.29998779296875	329.57000732421875	331.6000061035156	331.6000061035156	623700
300	2021-09-29	333.55999755859375	335.5400085449219	331.6700134277344	332.7799987792969	332.7799987792969	442300
301	2021-09-30	334.260009765625	335.44000244140625	330.5400085449219	330.57000732421875	330.57000732421875	472200
302	2021-10-01	331.17999267578125	336.20001220703125	328.7799987792969	333.57000732421875	333.57000732421875	429300
303	2021-10-04	332.3500061035156	335.260009765625	329.69000244140625	334.1600036621094	334.1600036621094	457900
304	2021-10-05	334.1600036621094	335.05999755859375	329.1700134277344	330.760009765625	330.760009765625	490200
305	2021-10-06	329.6099853515625	337.07000732421875	327.1199951171875	336.82000732421875	336.82000732421875	687300
306	2021-10-07	337.3599853515625	343.55999755859375	337.3599853515625	337.8999938964844	337.8999938964844	434400
307	2021-10-08	337.55999755859375	337.55999755859375	329.4100036621094	329.8599853515625	329.8599853515625	395200
308	2021-10-11	329.9100036621094	332.9800109863281	328.20001220703125	329.82000732421875	329.82000732421875	318000
309	2021-10-12	330.70001220703125	336.3699951171875	329.8999938964844	333.9200134277344	333.9200134277344	362700
310	2021-10-13	331.2699890136719	332.79998779296875	323.8900146484375	326.70001220703125	326.70001220703125	899700
311	2021-10-14	328.4700012207031	331.6199951171875	325.989990234375	326.8699951171875	326.8699951171875	614000
312	2021-10-15	328.489990234375	330.989990234375	322.67999267578125	326.8999938964844	326.8999938964844	486800
313	2021-10-18	324.5199890136719	327.1700134277344	323.0199890136719	323.3999938964844	323.3999938964844	393800
314	2021-10-19	329.6000061035156	335.7099914550781	327.05999755859375	332.17999267578125	332.17999267578125	549900
315	2021-10-20	332.20001220703125	337.1099853515625	332.20001220703125	336.30999755859375	336.30999755859375	280000
316	2021-10-21	336.489990234375	340.3900146484375	333.7799987792969	340.1600036621094	340.1600036621094	307100
317	2021-10-22	341.04998779296875	348.7099914550781	339.6300048828125	345.6199951171875	345.6199951171875	746500
318	2021-10-25	346.42999267578125	349.9800109863281	342.2900085449219	349.2200012207031	349.2200012207031	459000
319	2021-10-26	349.2799987792969	355.3699951171875	349.0899963378906	354.1300048828125	354.1300048828125	379700
320	2021-10-27	355.95001220703125	357.29998779296875	346.8699951171875	349.3500061035156	349.3500061035156	656300
321	2021-10-28	347.7099914550781	353.3900146484375	347.42999267578125	353.0199890136719	353.0199890136719	393400
322	2021-10-29	351.1099853515625	354.739990234375	342.82000732421875	345.3299865722656	345.3299865722656	705900
323	2021-11-01	345.3299865722656	350.6199951171875	343.1499938964844	347.3999938964844	347.3999938964844	631700
324	2021-11-02	347.010009765625	361.20001220703125	344.1600036621094	358.3399963378906	358.3399963378906	722800
325	2021-11-03	360.75	361.82000732421875	347.8999938964844	352.0	352.0	449500
326	2021-11-04	352.260009765625	354.9800109863281	345.04998779296875	346.4700012207031	346.4700012207031	517300
327	2021-11-05	348.3399963378906	350.6600036621094	343.5400085449219	344.2099914550781	344.2099914550781	432700
328	2021-11-08	345.260009765625	348.57000732421875	338.489990234375	347.989990234375	347.989990234375	426500
329	2021-11-09	349.0299987792969	350.260009765625	342.7099914550781	349.4599914550781	349.4599914550781	399600
330	2021-11-10	347.489990234375	350.8599853515625	342.2799987792969	342.5199890136719	342.5199890136719	403100
331	2021-11-11	343.1000061035156	343.6700134277344	335.7099914550781	342.92999267578125	342.92999267578125	343000
332	2021-11-12	345.6400146484375	347.0899963378906	342.19000244140625	343.7699890136719	343.7699890136719	472500
333	2021-11-15	343.30999755859375	348.5400085449219	341.9599914550781	348.07000732421875	348.07000732421875	434400
334	2021-11-16	350.0	352.6300048828125	346.6099853515625	347.3800048828125	347.3800048828125	452400
335	2021-11-17	347.3399963378906	351.82000732421875	344.57000732421875	350.2900085449219	350.2900085449219	430600
336	2021-11-18	351.6000061035156	351.6000061035156	343.3399963378906	345.239990234375	345.239990234375	402100
337	2021-11-19	347.79998779296875	350.260009765625	344.3500061035156	344.989990234375	344.989990234375	417000
338	2021-11-22	342.3900146484375	348.44000244140625	340.8399963378906	343.82000732421875	343.82000732421875	660500
339	2021-11-23	343.82000732421875	349.54998779296875	343.3699951171875	348.95001220703125	348.95001220703125	488900
340	2021-11-24	349.760009765625	355.5299987792969	346.8900146484375	354.4599914550781	354.4599914550781	428300
341	2021-11-26	350.69000244140625	359.80999755859375	350.30999755859375	351.04998779296875	351.04998779296875	247200
342	2021-11-29	351.54998779296875	359.1099853515625	349.32000732421875	355.57000732421875	355.57000732421875	540400
343	2021-11-30	352.760009765625	356.9200134277344	340.7699890136719	343.79998779296875	343.79998779296875	1397000
344	2021-12-01	345.69000244140625	353.4700012207031	339.07000732421875	339.29998779296875	339.29998779296875	581100
345	2021-12-02	339.57000732421875	349.2099914550781	339.3699951171875	348.0400085449219	348.0400085449219	694800
346	2021-12-03	348.489990234375	354.1400146484375	345.239990234375	348.69000244140625	348.69000244140625	740200