Volt/voltron/data/SIVB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	223.86000061035156	234.7899932861328	223.86000061035156	230.42999267578125	230.42999267578125	465500
3	2020-07-27	227.8300018310547	232.5	223.52000427246094	225.69000244140625	225.69000244140625	341800
4	2020-07-28	225.0	226.3800048828125	221.17999267578125	221.47999572753906	221.47999572753906	192500
5	2020-07-29	220.77000427246094	228.83999633789062	220.35000610351562	228.77999877929688	228.77999877929688	253900
6	2020-07-30	222.75999450683594	225.69000244140625	217.22999572753906	225.35000610351562	225.35000610351562	168000
7	2020-07-31	226.2100067138672	226.60000610351562	220.3300018310547	224.27000427246094	224.27000427246094	301300
8	2020-08-03	223.66000366210938	229.92999267578125	221.8699951171875	227.5800018310547	227.5800018310547	199100
9	2020-08-04	229.99000549316406	229.99000549316406	224.44000244140625	226.7100067138672	226.7100067138672	186400
10	2020-08-05	229.85000610351562	232.44000244140625	228.64999389648438	231.75999450683594	231.75999450683594	178900
11	2020-08-06	229.50999450683594	232.07000732421875	228.1999969482422	229.3800048828125	229.3800048828125	144900
12	2020-08-07	225.9499969482422	237.33999633789062	225.9499969482422	237.33999633789062	237.33999633789062	214000
13	2020-08-10	238.8300018310547	243.64999389648438	237.58999633789062	240.10000610351562	240.10000610351562	211300
14	2020-08-11	246.8800048828125	256.1300048828125	245.9499969482422	252.86000061035156	252.86000061035156	611100
15	2020-08-12	256.54998779296875	259.1400146484375	248.66000366210938	252.97999572753906	252.97999572753906	340700
16	2020-08-13	253.4199981689453	256.3599853515625	249.0399932861328	249.60000610351562	249.60000610351562	212700
17	2020-08-14	246.22000122070312	253.14999389648438	245.42999267578125	250.3800048828125	250.3800048828125	210700
18	2020-08-17	249.64999389648438	249.64999389648438	244.6699981689453	245.69000244140625	245.69000244140625	168900
19	2020-08-18	247.50999450683594	247.5800018310547	240.30999755859375	241.50999450683594	241.50999450683594	195100
20	2020-08-19	241.00999450683594	245.52000427246094	240.47999572753906	243.0500030517578	243.0500030517578	180700
21	2020-08-20	240.6999969482422	241.49000549316406	237.55999755859375	240.7100067138672	240.7100067138672	135800
22	2020-08-21	240.25999450683594	242.4499969482422	237.9600067138672	239.4199981689453	239.4199981689453	152900
23	2020-08-24	240.3800048828125	249.6699981689453	239.42999267578125	249.36000061035156	249.36000061035156	229300
24	2020-08-25	252.00999450683594	256.9800109863281	250.9600067138672	254.50999450683594	254.50999450683594	401900
25	2020-08-26	254.2899932861328	254.2899932861328	248.74000549316406	249.35000610351562	249.35000610351562	319900
26	2020-08-27	250.61000061035156	254.25	249.97000122070312	252.0399932861328	252.0399932861328	193800
27	2020-08-28	255.61000061035156	255.72999572753906	251.72999572753906	255.00999450683594	255.00999450683594	297600
28	2020-08-31	254.52000427246094	257.1499938964844	251.57000732421875	255.3800048828125	255.3800048828125	316500
29	2020-09-01	253.1999969482422	257.4599914550781	250.61000061035156	256.1600036621094	256.1600036621094	267100
30	2020-09-02	256.989990234375	260.30999755859375	253.9499969482422	259.2099914550781	259.2099914550781	284200
31	2020-09-03	262.7099914550781	267.80999755859375	257.1000061035156	259.0	259.0	304000
32	2020-09-04	262.9599914550781	266.2300109863281	252.89999389648438	259.7300109863281	259.7300109863281	457400
33	2020-09-08	253.1699981689453	257.739990234375	248.7100067138672	253.3800048828125	253.3800048828125	495100
34	2020-09-09	255.0	257.25	251.25999450683594	256.2300109863281	256.2300109863281	399900
35	2020-09-10	259.0899963378906	261.94000244140625	247.77999877929688	248.3300018310547	248.3300018310547	473300
36	2020-09-11	250.16000366210938	251.02999877929688	244.3000030517578	248.58999633789062	248.58999633789062	313200
37	2020-09-14	250.11000061035156	253.75999450683594	247.39999389648438	250.67999267578125	250.67999267578125	340300
38	2020-09-15	251.08999633789062	251.5	242.94000244140625	248.22999572753906	248.22999572753906	431100
39	2020-09-16	249.36000061035156	255.3300018310547	245.82000732421875	249.6699981689453	249.6699981689453	332900
40	2020-09-17	245.2899932861328	248.47000122070312	244.25	245.91000366210938	245.91000366210938	281200
41	2020-09-18	244.58999633789062	248.85000610351562	244.47999572753906	246.3699951171875	246.3699951171875	496100
42	2020-09-21	239.74000549316406	248.33999633789062	235.1699981689453	237.86000061035156	237.86000061035156	426700
43	2020-09-22	236.8800048828125	241.0	229.27000427246094	230.47000122070312	230.47000122070312	343500
44	2020-09-23	232.6199951171875	238.41000366210938	226.22999572753906	226.6199951171875	226.6199951171875	349600
45	2020-09-24	227.83999633789062	230.9199981689453	223.3000030517578	225.50999450683594	225.50999450683594	282500
46	2020-09-25	222.5800018310547	229.94000244140625	221.5500030517578	229.58999633789062	229.58999633789062	284300
47	2020-09-28	235.4199981689453	240.4499969482422	233.69000244140625	237.47999572753906	237.47999572753906	223100
48	2020-09-29	235.4199981689453	238.8300018310547	234.2100067138672	237.08999633789062	237.08999633789062	311400
49	2020-09-30	238.52999877929688	245.33999633789062	236.05999755859375	240.6199951171875	240.6199951171875	311600
50	2020-10-01	243.05999755859375	246.4600067138672	240.00999450683594	245.3000030517578	245.3000030517578	314900
51	2020-10-02	239.50999450683594	248.35000610351562	239.50999450683594	245.64999389648438	245.64999389648438	232800
52	2020-10-05	254.92999267578125	255.30999755859375	247.07000732421875	254.80999755859375	254.80999755859375	215900
53	2020-10-06	258.6700134277344	263.1300048828125	252.97999572753906	254.05999755859375	254.05999755859375	298700
54	2020-10-07	258.42999267578125	268.69000244140625	258.42999267578125	266.5299987792969	266.5299987792969	371900
55	2020-10-08	266.5299987792969	273.7099914550781	265.94000244140625	273.20001220703125	273.20001220703125	382000
56	2020-10-09	274.3599853515625	278.489990234375	271.45001220703125	274.6400146484375	274.6400146484375	255200
57	2020-10-12	274.55999755859375	277.8699951171875	273.0899963378906	276.2900085449219	276.2900085449219	193200
58	2020-10-13	276.6000061035156	276.6000061035156	268.0400085449219	269.0400085449219	269.0400085449219	232700
59	2020-10-14	267.7799987792969	272.0	267.45001220703125	267.7799987792969	267.7799987792969	268100
60	2020-10-15	265.1700134277344	274.8500061035156	263.3399963378906	273.3900146484375	273.3900146484375	207100
61	2020-10-16	274.7699890136719	276.8299865722656	271.1499938964844	273.2099914550781	273.2099914550781	232100
62	2020-10-19	276.25	278.7799987792969	270.07000732421875	270.6300048828125	270.6300048828125	184200
63	2020-10-20	274.510009765625	281.1600036621094	273.19000244140625	275.95001220703125	275.95001220703125	215500
64	2020-10-21	274.07000732421875	282.82000732421875	274.07000732421875	277.3999938964844	277.3999938964844	188000
65	2020-10-22	277.9599914550781	289.260009765625	277.79998779296875	285.05999755859375	285.05999755859375	705700
66	2020-10-23	291.989990234375	307.75	290.0799865722656	296.3800048828125	296.3800048828125	684400
67	2020-10-26	291.2200012207031	293.8699951171875	286.3800048828125	289.94000244140625	289.94000244140625	247900
68	2020-10-27	286.32000732421875	292.010009765625	286.04998779296875	289.55999755859375	289.55999755859375	404200
69	2020-10-28	282.0	285.3299865722656	278.1600036621094	278.5400085449219	278.5400085449219	339300
70	2020-10-29	264.6000061035156	284.1000061035156	264.6000061035156	282.07000732421875	282.07000732421875	340300
71	2020-10-30	282.1000061035156	290.9599914550781	279.5	290.70001220703125	290.70001220703125	424000
72	2020-11-02	292.6400146484375	308.1600036621094	292.19000244140625	306.9800109863281	306.9800109863281	531600
73	2020-11-03	310.1700134277344	313.6700134277344	305.67999267578125	310.57000732421875	310.57000732421875	608700
74	2020-11-04	304.3500061035156	305.0	291.6199951171875	296.55999755859375	296.55999755859375	406100
75	2020-11-05	298.989990234375	314.5799865722656	298.9599914550781	312.6700134277344	312.6700134277344	374600
76	2020-11-06	313.05999755859375	320.0	312.3399963378906	313.3699951171875	313.3699951171875	273700
77	2020-11-09	332.7099914550781	346.79998779296875	322.760009765625	332.0400085449219	332.0400085449219	750100
78	2020-11-10	335.05999755859375	338.7099914550781	330.5400085449219	336.54998779296875	336.54998779296875	346500
79	2020-11-11	338.2799987792969	339.0	325.82000732421875	328.82000732421875	328.82000732421875	298000
80	2020-11-12	327.6199951171875	332.5899963378906	324.55999755859375	331.6300048828125	331.6300048828125	460500
81	2020-11-13	336.9100036621094	349.45001220703125	336.9100036621094	345.9100036621094	345.9100036621094	488800
82	2020-11-16	354.0899963378906	356.2099914550781	342.2900085449219	354.6199951171875	354.6199951171875	501000
83	2020-11-17	351.0299987792969	351.0299987792969	340.3500061035156	348.3399963378906	348.3399963378906	367900
84	2020-11-18	349.9700012207031	356.29998779296875	346.75	347.5	347.5	312500
85	2020-11-19	348.04998779296875	355.4200134277344	341.2300109863281	354.6700134277344	354.6700134277344	217700
86	2020-11-20	350.1300048828125	359.1199951171875	347.1700134277344	356.94000244140625	356.94000244140625	421300
87	2020-11-23	360.8299865722656	360.8599853515625	344.6700134277344	348.80999755859375	348.80999755859375	459200
88	2020-11-24	356.010009765625	363.1000061035156	352.0799865722656	361.8299865722656	361.8299865722656	369900
89	2020-11-25	355.0	357.0199890136719	350.5299987792969	354.5799865722656	354.5799865722656	298000
90	2020-11-27	356.9599914550781	358.9599914550781	350.1600036621094	353.7900085449219	353.7900085449219	210400
91	2020-11-30	351.9200134277344	354.0799865722656	342.92999267578125	344.8599853515625	344.8599853515625	397500
92	2020-12-01	353.0299987792969	359.3900146484375	347.5	355.1700134277344	355.1700134277344	329900
93	2020-12-02	354.6000061035156	358.82000732421875	350.54998779296875	353.1499938964844	353.1499938964844	328300
94	2020-12-03	353.2300109863281	359.5799865722656	350.7799987792969	356.4700012207031	356.4700012207031	231700
95	2020-12-04	358.6099853515625	360.2699890136719	354.1199951171875	358.32000732421875	358.32000732421875	234900
96	2020-12-07	352.0	358.5799865722656	350.30999755859375	354.9599914550781	354.9599914550781	302900
97	2020-12-08	351.54998779296875	356.9100036621094	350.9599914550781	354.260009765625	354.260009765625	188400
98	2020-12-09	356.1700134277344	357.0	345.7900085449219	348.1300048828125	348.1300048828125	405300
99	2020-12-10	337.8399963378906	355.1499938964844	337.8299865722656	353.7300109863281	353.7300109863281	417600
100	2020-12-11	350.75	355.1000061035156	348.3599853515625	349.8999938964844	349.8999938964844	307900
101	2020-12-14	356.6199951171875	357.0	349.4800109863281	349.489990234375	349.489990234375	416100
102	2020-12-15	355.8299865722656	359.79998779296875	353.20001220703125	357.20001220703125	357.20001220703125	308900
103	2020-12-16	357.3299865722656	358.8399963378906	350.0899963378906	358.3399963378906	358.3399963378906	440200
104	2020-12-17	359.2699890136719	365.2799987792969	356.1600036621094	364.8599853515625	364.8599853515625	312500
105	2020-12-18	365.0	366.1000061035156	353.0299987792969	357.79998779296875	357.79998779296875	788800
106	2020-12-21	359.4200134277344	368.04998779296875	355.3699951171875	367.5	367.5	348100
107	2020-12-22	367.25	372.54998779296875	366.5899963378906	368.20001220703125	368.20001220703125	263700
108	2020-12-23	371.0	379.7699890136719	368.8500061035156	377.5199890136719	377.5199890136719	299100
109	2020-12-24	379.92999267578125	379.92999267578125	372.0899963378906	375.989990234375	375.989990234375	75000
110	2020-12-28	378.9599914550781	381.2200012207031	376.1400146484375	378.010009765625	378.010009765625	230000
111	2020-12-29	377.05999755859375	378.0199890136719	371.0	376.0	376.0	198700
112	2020-12-30	376.5	383.8500061035156	376.05999755859375	383.54998779296875	383.54998779296875	181400
113	2020-12-31	379.45001220703125	389.05999755859375	379.45001220703125	387.8299865722656	387.8299865722656	183800
114	2021-01-04	385.6600036621094	392.0	378.75	387.3399963378906	387.3399963378906	428600
115	2021-01-05	382.32000732421875	388.04998779296875	376.3999938964844	386.1600036621094	386.1600036621094	635700
116	2021-01-06	393.5	418.3599853515625	390.42999267578125	415.510009765625	415.510009765625	599000
117	2021-01-07	423.239990234375	437.55999755859375	421.510009765625	431.3399963378906	431.3399963378906	656600
118	2021-01-08	433.1499938964844	433.1499938964844	412.2300109863281	424.0299987792969	424.0299987792969	560200
119	2021-01-11	420.8699951171875	434.4599914550781	419.79998779296875	434.05999755859375	434.05999755859375	301400
120	2021-01-12	434.4100036621094	448.5199890136719	430.1199951171875	446.7200012207031	446.7200012207031	541900
121	2021-01-13	448.260009765625	449.9200134277344	438.07000732421875	442.19000244140625	442.19000244140625	559700
122	2021-01-14	445.0	474.3999938964844	443.3500061035156	465.6300048828125	465.6300048828125	720100
123	2021-01-15	462.7900085449219	466.3399963378906	450.94000244140625	461.42999267578125	461.42999267578125	558300
124	2021-01-19	471.1700134277344	474.8999938964844	461.2300109863281	470.6600036621094	470.6600036621094	533400
125	2021-01-20	476.0199890136719	477.1199951171875	457.510009765625	462.7099914550781	462.7099914550781	620400
126	2021-01-21	464.5799865722656	465.69000244140625	453.1099853515625	455.5899963378906	455.5899963378906	575700
127	2021-01-22	480.19000244140625	497.8500061035156	473.8500061035156	480.1499938964844	480.1499938964844	710700
128	2021-01-25	477.94000244140625	482.0	467.05999755859375	480.75	480.75	440200
129	2021-01-26	483.9700012207031	488.6499938964844	479.82000732421875	482.1099853515625	482.1099853515625	419300
130	2021-01-27	465.1000061035156	473.3299865722656	447.3699951171875	448.1000061035156	448.1000061035156	707300
131	2021-01-28	456.6199951171875	459.92999267578125	449.70001220703125	451.9599914550781	451.9599914550781	686900
132	2021-01-29	449.3599853515625	457.4200134277344	435.7699890136719	437.7799987792969	437.7799987792969	691100
133	2021-02-01	444.6600036621094	458.5	438.0299987792969	456.5299987792969	456.5299987792969	786200
134	2021-02-02	462.79998779296875	474.3800048828125	460.57000732421875	468.1099853515625	468.1099853515625	406800
135	2021-02-03	467.1199951171875	474.4200134277344	464.1000061035156	472.32000732421875	472.32000732421875	319000
136	2021-02-04	470.5	493.4200134277344	468.2099914550781	489.489990234375	489.489990234375	456500
137	2021-02-05	495.9599914550781	497.3500061035156	483.5899963378906	490.9100036621094	490.9100036621094	273700
138	2021-02-08	489.260009765625	504.8999938964844	489.260009765625	504.1600036621094	504.1600036621094	347500
139	2021-02-09	501.5	509.70001220703125	501.0	504.95001220703125	504.95001220703125	324600
140	2021-02-10	507.6499938964844	508.55999755859375	495.0	500.989990234375	500.989990234375	407900
141	2021-02-11	503.57000732421875	509.3299865722656	491.92999267578125	500.3900146484375	500.3900146484375	247600
142	2021-02-12	502.260009765625	507.4700012207031	499.55999755859375	506.5	506.5	230900
143	2021-02-16	510.0	528.52001953125	509.6499938964844	525.1500244140625	525.1500244140625	330800
144	2021-02-17	519.75	532.0700073242188	516.2899780273438	530.1199951171875	530.1199951171875	378700
145	2021-02-18	529.4099731445312	530.489990234375	514.22998046875	522.239990234375	522.239990234375	245700
146	2021-02-19	525.1799926757812	540.9099731445312	525.1799926757812	540.4000244140625	540.4000244140625	284900
147	2021-02-22	540.77001953125	545.3900146484375	534.27001953125	536.72998046875	536.72998046875	402700
148	2021-02-23	535.239990234375	535.239990234375	495.6300048828125	522.8599853515625	522.8599853515625	544800
149	2021-02-24	525.0	540.27001953125	519.27001953125	540.1300048828125	540.1300048828125	327200
150	2021-02-25	548.0	550.4000244140625	520.3900146484375	523.1300048828125	523.1300048828125	294400
151	2021-02-26	514.280029296875	524.239990234375	504.5899963378906	505.3599853515625	505.3599853515625	542700
152	2021-03-01	518.47998046875	538.530029296875	514.6900024414062	531.25	531.25	452200
153	2021-03-02	528.5599975585938	533.3400268554688	520.4600219726562	521.25	521.25	233500
154	2021-03-03	528.260009765625	530.8200073242188	513.4199829101562	514.469970703125	514.469970703125	273700
155	2021-03-04	511.2900085449219	518.1199951171875	486.1300048828125	502.489990234375	502.489990234375	353800
156	2021-03-05	514.4000244140625	514.4000244140625	470.8699951171875	507.8800048828125	507.8800048828125	466800
157	2021-03-08	515.4000244140625	523.4099731445312	510.5199890136719	511.1499938964844	511.1499938964844	516000
158	2021-03-09	505.6600036621094	511.3299865722656	497.4200134277344	508.260009765625	508.260009765625	726600
159	2021-03-10	511.8500061035156	530.7999877929688	510.760009765625	529.1300048828125	529.1300048828125	426500
160	2021-03-11	528.7000122070312	555.27001953125	528.7000122070312	551.6300048828125	551.6300048828125	540700
161	2021-03-12	557.4500122070312	560.1500244140625	538.8200073242188	548.5700073242188	548.5700073242188	421700
162	2021-03-15	547.739990234375	551.4500122070312	535.280029296875	551.1199951171875	551.1199951171875	566800
163	2021-03-16	548.989990234375	548.989990234375	533.02001953125	539.8499755859375	539.8499755859375	421600
164	2021-03-17	547.0499877929688	547.0499877929688	531.030029296875	544.6400146484375	544.6400146484375	531800
165	2021-03-18	549.530029296875	577.0599975585938	542.97998046875	550.47998046875	550.47998046875	646700
166	2021-03-19	537.5900268554688	552.280029296875	517.9299926757812	544.6099853515625	544.6099853515625	1270600
167	2021-03-22	545.0599975585938	545.3300170898438	508.2200012207031	511.760009765625	511.760009765625	689100
168	2021-03-23	501.0	509.17999267578125	494.5	496.8500061035156	496.8500061035156	1385300
169	2021-03-24	503.0	505.95001220703125	485.9100036621094	487.4200134277344	487.4200134277344	1354300
170	2021-03-25	480.4700012207031	498.6499938964844	471.739990234375	495.6499938964844	495.6499938964844	683400
171	2021-03-26	500.7699890136719	501.0	478.80999755859375	491.9800109863281	491.9800109863281	690200
172	2021-03-29	479.7799987792969	488.7300109863281	467.2200012207031	469.3900146484375	469.3900146484375	769500
173	2021-03-30	469.5400085449219	493.9100036621094	469.5400085449219	490.6600036621094	490.6600036621094	600500
174	2021-03-31	487.0899963378906	501.44000244140625	486.8800048828125	493.6600036621094	493.6600036621094	787100
175	2021-04-01	485.6300048828125	490.260009765625	477.3900146484375	483.3299865722656	483.3299865722656	926900
176	2021-04-05	492.5199890136719	498.4599914550781	485.2799987792969	490.0199890136719	490.0199890136719	386400
177	2021-04-06	494.9200134277344	497.0	488.2699890136719	489.80999755859375	489.80999755859375	332100
178	2021-04-07	492.3999938964844	494.1199951171875	484.1700134277344	484.5899963378906	484.5899963378906	225100
179	2021-04-08	483.17999267578125	490.3599853515625	474.20001220703125	490.0799865722656	490.0799865722656	375000
180	2021-04-09	488.2200012207031	497.8599853515625	488.2200012207031	497.69000244140625	497.69000244140625	287900
181	2021-04-12	500.0	502.3599853515625	495.5199890136719	500.6499938964844	500.6499938964844	397600
182	2021-04-13	501.6400146484375	503.510009765625	492.94000244140625	498.1400146484375	498.1400146484375	476700
183	2021-04-14	494.4800109863281	510.57000732421875	491.3599853515625	507.0	507.0	442700
184	2021-04-15	512.6900024414062	512.7000122070312	497.7099914550781	511.7099914550781	511.7099914550781	594800
185	2021-04-16	521.8499755859375	521.8499755859375	512.2899780273438	518.9400024414062	518.9400024414062	457300
186	2021-04-19	518.5	530.8499755859375	517.3599853515625	519.260009765625	519.260009765625	723900
187	2021-04-20	517.3499755859375	519.2899780273438	501.42999267578125	507.7099914550781	507.7099914550781	697200
188	2021-04-21	500.95001220703125	530.1799926757812	500.95001220703125	528.0	528.0	832000
189	2021-04-22	531.72998046875	531.72998046875	516.989990234375	518.989990234375	518.989990234375	540100
190	2021-04-23	530.0	585.25	529.3699951171875	564.219970703125	564.219970703125	996900
191	2021-04-26	564.3800048828125	579.3900146484375	556.0599975585938	572.9299926757812	572.9299926757812	498400
192	2021-04-27	572.4199829101562	576.5900268554688	565.2000122070312	575.9000244140625	575.9000244140625	426600
193	2021-04-28	573.72998046875	579.0	569.52001953125	571.8099975585938	571.8099975585938	362200
194	2021-04-29	580.3599853515625	586.780029296875	572.2899780273438	580.2000122070312	580.2000122070312	421300
195	2021-04-30	571.5	585.2999877929688	567.02001953125	571.8300170898438	571.8300170898438	403400
196	2021-05-03	577.530029296875	580.1099853515625	564.0599975585938	564.6300048828125	564.6300048828125	344900
197	2021-05-04	560.5	573.510009765625	551.7000122070312	572.9299926757812	572.9299926757812	492300
198	2021-05-05	573.9099731445312	585.3400268554688	565.2100219726562	581.5900268554688	581.5900268554688	302100
199	2021-05-06	581.0	583.25	568.4400024414062	578.9600219726562	578.9600219726562	296000
200	2021-05-07	575.0	589.4099731445312	570.1900024414062	587.97998046875	587.97998046875	335400
201	2021-05-10	586.8699951171875	592.3400268554688	575.8800048828125	575.9000244140625	575.9000244140625	418600
202	2021-05-11	570.3200073242188	586.3900146484375	557.1500244140625	583.9000244140625	583.9000244140625	585700
203	2021-05-12	589.760009765625	595.9000244140625	545.3099975585938	547.27001953125	547.27001953125	520100
204	2021-05-13	553.3800048828125	566.97998046875	547.6900024414062	557.5599975585938	557.5599975585938	320600
205	2021-05-14	561.0800170898438	580.0599975585938	555.9199829101562	578.4199829101562	578.4199829101562	315800
206	2021-05-17	578.4199829101562	580.6699829101562	568.969970703125	577.5399780273438	577.5399780273438	145500
207	2021-05-18	585.75	587.8599853515625	573.3599853515625	575.4600219726562	575.4600219726562	466600
208	2021-05-19	563.3800048828125	563.3800048828125	542.7000122070312	562.9400024414062	562.9400024414062	377100
209	2021-05-20	562.97998046875	566.4600219726562	551.5399780273438	559.8099975585938	559.8099975585938	293200
210	2021-05-21	560.989990234375	579.739990234375	560.0800170898438	569.8699951171875	569.8699951171875	254300
211	2021-05-24	574.27001953125	579.7999877929688	569.219970703125	575.260009765625	575.260009765625	267800
212	2021-05-25	578.9199829101562	587.8599853515625	568.5	568.5399780273438	568.5399780273438	297200
213	2021-05-26	569.6500244140625	581.6699829101562	569.6500244140625	579.7100219726562	579.7100219726562	310700
214	2021-05-27	582.1400146484375	586.27001953125	576.760009765625	584.6900024414062	584.6900024414062	476800
215	2021-05-28	587.2899780273438	588.4500122070312	574.9199829101562	582.8900146484375	582.8900146484375	212800
216	2021-06-01	591.5	596.8200073242188	586.7899780273438	590.0700073242188	590.0700073242188	266500
217	2021-06-02	589.9600219726562	591.8599853515625	584.969970703125	587.9400024414062	587.9400024414062	265400
218	2021-06-03	587.2899780273438	598.6400146484375	583.97998046875	589.2100219726562	589.2100219726562	251400
219	2021-06-04	588.719970703125	597.4500122070312	586.6099853515625	596.0599975585938	596.0599975585938	201300
220	2021-06-07	599.2999877929688	603.3900146484375	594.4099731445312	602.3800048828125	602.3800048828125	233700
221	2021-06-08	603.219970703125	608.8400268554688	594.260009765625	606.8300170898438	606.8300170898438	280800
222	2021-06-09	605.9199829101562	606.9400024414062	590.6599731445312	594.22998046875	594.22998046875	346300
223	2021-06-10	602.1099853515625	604.9500122070312	565.4000244140625	566.469970703125	566.469970703125	540100
224	2021-06-11	572.1500244140625	577.8400268554688	560.6699829101562	561.7899780273438	561.7899780273438	501500
225	2021-06-14	553.72998046875	559.239990234375	540.239990234375	545.739990234375	545.739990234375	634300
226	2021-06-15	546.4600219726562	552.1699829101562	542.0	550.22998046875	550.22998046875	368100
227	2021-06-16	549.2000122070312	569.1699829101562	540.72998046875	567.0599975585938	567.0599975585938	556600
228	2021-06-17	570.02001953125	573.97998046875	539.8699951171875	545.3800048828125	545.3800048828125	421300
229	2021-06-18	538.75	544.6099853515625	529.2999877929688	530.9600219726562	530.9600219726562	749300
230	2021-06-21	537.9099731445312	555.1500244140625	537.3300170898438	553.469970703125	553.469970703125	341000
231	2021-06-22	553.9400024414062	560.3900146484375	544.22998046875	556.22998046875	556.22998046875	267500
232	2021-06-23	557.6500244140625	563.9600219726562	553.1400146484375	560.1599731445312	560.1599731445312	231300
233	2021-06-24	564.5399780273438	566.280029296875	558.010009765625	561.0399780273438	561.0399780273438	432900
234	2021-06-25	567.4000244140625	568.1699829101562	561.0399780273438	564.7100219726562	564.7100219726562	427600
235	2021-06-28	565.010009765625	565.2999877929688	552.5499877929688	556.8800048828125	556.8800048828125	276000
236	2021-06-29	564.5499877929688	568.739990234375	553.8900146484375	556.8900146484375	556.8900146484375	170000
237	2021-06-30	551.8499755859375	561.52001953125	551.6300048828125	556.4299926757812	556.4299926757812	353600
238	2021-07-01	561.9099731445312	569.4299926757812	560.469970703125	564.8800048828125	564.8800048828125	544800
239	2021-07-02	565.0	568.0	555.6400146484375	565.2100219726562	565.2100219726562	338400
240	2021-07-06	563.0399780273438	563.8800048828125	542.4600219726562	550.010009765625	550.010009765625	1038700
241	2021-07-07	547.4000244140625	556.4600219726562	543.6699829101562	551.6400146484375	551.6400146484375	285600
242	2021-07-08	540.1400146484375	552.1300048828125	536.97998046875	544.8699951171875	544.8699951171875	358400
243	2021-07-09	552.0	576.6799926757812	550.7999877929688	575.239990234375	575.239990234375	436000
244	2021-07-12	574.3800048828125	597.3200073242188	570.4199829101562	593.6599731445312	593.6599731445312	487800
245	2021-07-13	588.02001953125	588.02001953125	572.3099975585938	578.8499755859375	578.8499755859375	278500
246	2021-07-14	582.2899780273438	590.0900268554688	569.4299926757812	580.22998046875	580.22998046875	384300
247	2021-07-15	574.3800048828125	591.3699951171875	569.4099731445312	580.72998046875	580.72998046875	389700
248	2021-07-16	580.7000122070312	581.989990234375	556.5700073242188	561.760009765625	561.760009765625	431900
249	2021-07-19	546.6099853515625	550.9299926757812	531.25	534.9500122070312	534.9500122070312	439300
250	2021-07-20	536.760009765625	565.760009765625	536.760009765625	561.6500244140625	561.6500244140625	354400
251	2021-07-21	568.969970703125	577.7000122070312	567.030029296875	574.0	574.0	247200
252	2021-07-22	575.3699951171875	576.7999877929688	563.6900024414062	569.3200073242188	569.3200073242188	286400
253	2021-07-23	564.510009765625	578.969970703125	560.2100219726562	570.8699951171875	570.8699951171875	422100
254	2021-07-26	571.9400024414062	577.4500122070312	558.1900024414062	564.9600219726562	564.9600219726562	294300
255	2021-07-27	560.0	560.1699829101562	547.0700073242188	554.3200073242188	554.3200073242188	267900
256	2021-07-28	558.3599853515625	568.3499755859375	551.8800048828125	561.7000122070312	561.7000122070312	231300
257	2021-07-29	565.1500244140625	571.010009765625	558.0900268554688	566.7100219726562	566.7100219726562	252000
258	2021-07-30	561.27001953125	568.1300048828125	548.219970703125	549.9600219726562	549.9600219726562	323700
259	2021-08-02	554.27001953125	567.4600219726562	542.1400146484375	544.1799926757812	544.1799926757812	284300
260	2021-08-03	548.0	549.469970703125	538.5599975585938	548.4500122070312	548.4500122070312	224600
261	2021-08-04	542.8200073242188	554.9400024414062	542.8200073242188	548.0399780273438	548.0399780273438	233200
262	2021-08-05	552.5999755859375	569.3200073242188	552.3900146484375	569.2899780273438	569.2899780273438	237100
263	2021-08-06	576.6500244140625	590.0499877929688	570.2899780273438	589.7000122070312	589.7000122070312	369900
264	2021-08-09	584.4099731445312	598.4199829101562	580.1900024414062	587.02001953125	587.02001953125	234700
265	2021-08-10	565.5	581.6500244140625	561.3300170898438	580.7100219726562	580.7100219726562	2021600
266	2021-08-11	583.1199951171875	594.75	577.52001953125	594.3200073242188	594.3200073242188	1233200
267	2021-08-12	595.0	601.3499755859375	588.22998046875	590.9500122070312	590.9500122070312	534400
268	2021-08-13	592.0399780273438	592.0399780273438	577.6699829101562	581.72998046875	581.72998046875	264800
269	2021-08-16	575.4099731445312	582.5399780273438	567.6400146484375	581.3800048828125	581.3800048828125	244900
270	2021-08-17	574.8900146484375	582.469970703125	557.4099731445312	562.9400024414062	562.9400024414062	376400
271	2021-08-18	561.0	568.3800048828125	555.4099731445312	556.3200073242188	556.3200073242188	303800
272	2021-08-19	547.52001953125	553.47998046875	535.77001953125	542.6500244140625	542.6500244140625	366200
273	2021-08-20	545.1099853515625	552.0900268554688	543.97998046875	550.9500122070312	550.9500122070312	243500
274	2021-08-23	555.7899780273438	566.1500244140625	555.7899780273438	558.3599853515625	558.3599853515625	374700
275	2021-08-24	564.2899780273438	571.75	564.2899780273438	568.3800048828125	568.3800048828125	307300
276	2021-08-25	569.8499755859375	580.7899780273438	568.8900146484375	572.0	572.0	223900
277	2021-08-26	571.010009765625	575.0800170898438	560.22998046875	560.760009765625	560.760009765625	290400
278	2021-08-27	563.3099975585938	577.0700073242188	562.989990234375	574.47998046875	574.47998046875	313400
279	2021-08-30	573.8300170898438	576.8300170898438	559.510009765625	559.7000122070312	559.7000122070312	210000
280	2021-08-31	562.4000244140625	564.9500122070312	552.3800048828125	559.5	559.5	395600
281	2021-09-01	562.0	565.2000122070312	555.7899780273438	564.5900268554688	564.5900268554688	306600
282	2021-09-02	565.9099731445312	575.6300048828125	564.1199951171875	569.6799926757812	569.6799926757812	325600
283	2021-09-03	571.7000122070312	576.3099975585938	566.969970703125	571.510009765625	571.510009765625	213100
284	2021-09-07	577.8099975585938	592.0700073242188	575.5800170898438	586.0	586.0	404500
285	2021-09-08	584.3400268554688	592.2000122070312	582.1799926757812	585.8699951171875	585.8699951171875	310900
286	2021-09-09	588.0	598.0	585.9600219726562	589.6300048828125	589.6300048828125	327700
287	2021-09-10	595.3699951171875	597.4500122070312	581.9600219726562	591.5999755859375	591.5999755859375	317800
288	2021-09-13	599.489990234375	604.3699951171875	592.0	602.2100219726562	602.2100219726562	487900
289	2021-09-14	602.2100219726562	607.1799926757812	578.260009765625	584.4400024414062	584.4400024414062	378100
290	2021-09-15	585.0	599.5	584.5700073242188	597.8900146484375	597.8900146484375	395500
291	2021-09-16	602.6300048828125	615.27001953125	600.5800170898438	608.4500122070312	608.4500122070312	388800
292	2021-09-17	613.4299926757812	623.0	605.0	610.4099731445312	610.4099731445312	681000
293	2021-09-20	591.0700073242188	598.2000122070312	574.239990234375	587.6300048828125	587.6300048828125	592500
294	2021-09-21	593.27001953125	598.9299926757812	579.9000244140625	593.1699829101562	593.1699829101562	332900
295	2021-09-22	599.739990234375	614.7000122070312	597.97998046875	607.8300170898438	607.8300170898438	321200
296	2021-09-23	611.780029296875	643.1699829101562	611.780029296875	642.1500244140625	642.1500244140625	469600
297	2021-09-24	636.8300170898438	653.5399780273438	636.8300170898438	649.9600219726562	649.9600219726562	538400
298	2021-09-27	654.010009765625	677.1400146484375	650.010009765625	674.4099731445312	674.4099731445312	494600
299	2021-09-28	673.0	676.719970703125	653.1599731445312	654.0	654.0	385400
300	2021-09-29	658.3699951171875	663.8599853515625	652.2999877929688	655.989990234375	655.989990234375	237300
301	2021-09-30	663.1500244140625	672.0999755859375	645.8400268554688	646.8800048828125	646.8800048828125	387700
302	2021-10-01	650.0	669.5700073242188	648.0700073242188	664.530029296875	664.530029296875	281100
303	2021-10-04	663.989990234375	669.0	645.72998046875	649.3499755859375	649.3499755859375	340700
304	2021-10-05	657.9099731445312	669.1799926757812	652.0700073242188	665.3800048828125	665.3800048828125	358700
305	2021-10-06	654.0399780273438	663.9199829101562	643.219970703125	659.8499755859375	659.8499755859375	441200
306	2021-10-07	670.9299926757812	679.0	663.280029296875	665.5599975585938	665.5599975585938	258700
307	2021-10-08	670.5900268554688	670.9500122070312	663.0900268554688	670.489990234375	670.489990234375	316500
308	2021-10-11	678.0	692.2100219726562	666.469970703125	666.510009765625	666.510009765625	367300
309	2021-10-12	663.3499755859375	666.9400024414062	650.2899780273438	659.0900268554688	659.0900268554688	307500
310	2021-10-13	659.0900268554688	668.0999755859375	647.8499755859375	667.719970703125	667.719970703125	243200
311	2021-10-14	676.760009765625	685.6400146484375	673.0	683.8900146484375	683.8900146484375	341400
312	2021-10-15	694.0599975585938	695.5900268554688	679.1599731445312	690.3300170898438	690.3300170898438	317800
313	2021-10-18	685.989990234375	697.9500122070312	685.989990234375	696.0800170898438	696.0800170898438	329700
314	2021-10-19	698.3800048828125	701.010009765625	692.3800048828125	699.9199829101562	699.9199829101562	275500
315	2021-10-20	698.7000122070312	705.7100219726562	697.0	705.27001953125	705.27001953125	275700
316	2021-10-21	704.2899780273438	707.4199829101562	693.7100219726562	705.1400146484375	705.1400146484375	333900
317	2021-10-22	720.0	759.02001953125	720.0	753.1199951171875	753.1199951171875	652700
318	2021-10-25	755.3200073242188	757.6599731445312	745.469970703125	746.010009765625	746.010009765625	265100
319	2021-10-26	747.3400268554688	751.8400268554688	740.030029296875	745.3200073242188	745.3200073242188	232700
320	2021-10-27	738.5399780273438	738.5399780273438	706.989990234375	708.1500244140625	708.1500244140625	396700
321	2021-10-28	710.0	713.5	698.9500122070312	710.489990234375	710.489990234375	344300
322	2021-10-29	713.75	722.5499877929688	711.9099731445312	717.4000244140625	717.4000244140625	407400
323	2021-11-01	724.1900024414062	732.3699951171875	718.4500122070312	727.989990234375	727.989990234375	316100
324	2021-11-02	728.3900146484375	742.239990234375	727.75	740.4400024414062	740.4400024414062	299200
325	2021-11-03	739.6900024414062	756.77001953125	737.1099853515625	755.030029296875	755.030029296875	310700
326	2021-11-04	758.8499755859375	761.1099853515625	739.6799926757812	751.1799926757812	751.1799926757812	275000
327	2021-11-05	761.47998046875	762.9500122070312	737.4500122070312	747.52001953125	747.52001953125	216200
328	2021-11-08	750.77001953125	755.72998046875	735.0599975585938	742.0499877929688	742.0499877929688	211400
329	2021-11-09	736.0900268554688	750.9400024414062	734.010009765625	750.469970703125	750.469970703125	294200
330	2021-11-10	750.0	754.6400146484375	739.489990234375	741.9199829101562	741.9199829101562	269900
331	2021-11-11	746.1300048828125	749.5999755859375	739.1300048828125	741.969970703125	741.969970703125	137000
332	2021-11-12	741.969970703125	745.3699951171875	728.2000122070312	743.9000244140625	743.9000244140625	249200
333	2021-11-15	746.0800170898438	756.1400146484375	744.02001953125	747.989990234375	747.989990234375	262500
334	2021-11-16	746.4600219726562	763.219970703125	742.4099731445312	754.6500244140625	754.6500244140625	312100
335	2021-11-17	754.47998046875	756.4000244140625	735.3599853515625	745.260009765625	745.260009765625	250700
336	2021-11-18	750.0	754.8400268554688	742.489990234375	744.969970703125	744.969970703125	209400
337	2021-11-19	739.5399780273438	740.97998046875	715.4199829101562	727.7899780273438	727.7899780273438	470800
338	2021-11-22	735.3200073242188	755.0	735.3200073242188	741.2000122070312	741.2000122070312	378500
339	2021-11-23	740.0800170898438	745.1799926757812	727.1400146484375	737.3099975585938	737.3099975585938	455900
340	2021-11-24	732.9400024414062	742.2899780273438	728.2000122070312	740.4500122070312	740.4500122070312	233500
341	2021-11-26	715.3499755859375	721.77001953125	700.02001953125	714.1900024414062	714.1900024414062	274400
342	2021-11-29	724.8599853515625	733.25	716.9600219726562	724.5	724.5	304800
343	2021-11-30	719.489990234375	720.9199829101562	687.77001953125	692.3300170898438	692.3300170898438	748700
344	2021-12-01	702.489990234375	723.3499755859375	675.0700073242188	675.5900268554688	675.5900268554688	455100
345	2021-12-02	684.469970703125	716.010009765625	680.5700073242188	712.2000122070312	712.2000122070312	381400
346	2021-12-03	713.7899780273438	719.219970703125	661.6400146484375	674.5700073242188	674.5700073242188	514800