Volt/voltron/data/SPGI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	347.3599853515625	352.30999755859375	345.45001220703125	349.9700012207031	345.9195861816406	860900
3	2020-07-27	350.1300048828125	355.510009765625	349.3900146484375	351.32000732421875	347.2539978027344	1057800
4	2020-07-28	356.57000732421875	356.57000732421875	343.6199951171875	347.6000061035156	343.5770568847656	1185300
5	2020-07-29	348.2300109863281	360.0	348.2300109863281	359.8599853515625	355.695068359375	1036300
6	2020-07-30	354.3599853515625	356.6300048828125	348.6600036621094	352.3699951171875	348.29180908203125	1122600
7	2020-07-31	353.6600036621094	354.739990234375	344.7200012207031	350.25	346.1963806152344	1126800
8	2020-08-03	352.760009765625	355.2799987792969	349.5400085449219	350.67999267578125	346.621337890625	673300
9	2020-08-04	348.5	350.8999938964844	342.1300048828125	345.7699890136719	341.7681579589844	1116300
10	2020-08-05	347.0199890136719	349.95001220703125	345.6499938964844	347.3900146484375	343.3694763183594	712200
11	2020-08-06	347.1400146484375	352.7300109863281	346.3500061035156	352.57000732421875	348.489501953125	623300
12	2020-08-07	350.0	351.489990234375	341.6600036621094	347.2699890136719	343.2508239746094	828000
13	2020-08-10	345.0	345.30999755859375	340.4800109863281	344.07000732421875	340.08782958984375	552700
14	2020-08-11	344.92999267578125	349.7099914550781	341.7300109863281	343.7099914550781	339.7320251464844	745100
15	2020-08-12	347.44000244140625	353.0	347.0299987792969	349.19000244140625	345.14862060546875	522200
16	2020-08-13	347.3900146484375	356.4700012207031	347.3900146484375	356.1300048828125	352.0082702636719	723000
17	2020-08-14	354.4800109863281	357.75	350.8500061035156	352.2699890136719	348.19293212890625	530800
18	2020-08-17	353.2699890136719	359.8500061035156	353.2699890136719	357.1400146484375	353.006591796875	618800
19	2020-08-18	357.1499938964844	362.2799987792969	356.5	360.1199951171875	355.95208740234375	561100
20	2020-08-19	361.7900085449219	363.1000061035156	357.75	358.1099853515625	353.9653625488281	1018900
21	2020-08-20	355.1199951171875	361.4800109863281	355.010009765625	361.2200012207031	357.0393981933594	735500
22	2020-08-21	361.7900085449219	363.3699951171875	358.3500061035156	362.010009765625	357.82025146484375	722500
23	2020-08-24	364.0799865722656	365.0	358.25	360.0	355.83349609375	588500
24	2020-08-25	361.1600036621094	361.2900085449219	357.1499938964844	358.5	355.0115966796875	528200
25	2020-08-26	358.0	367.4100036621094	357.1600036621094	364.4100036621094	360.86407470703125	676900
26	2020-08-27	365.7300109863281	367.5400085449219	359.8800048828125	363.9800109863281	360.4382629394531	600600
27	2020-08-28	365.6300048828125	367.07000732421875	363.25	366.8299865722656	363.260498046875	509900
28	2020-08-31	369.1199951171875	369.2799987792969	364.2699890136719	366.4200134277344	362.8545227050781	775300
29	2020-09-01	366.2200012207031	369.7699890136719	364.8399963378906	368.3900146484375	364.80535888671875	564900
30	2020-09-02	370.1400146484375	379.8699951171875	369.739990234375	378.4100036621094	374.72784423828125	764900
31	2020-09-03	376.3999938964844	376.67999267578125	351.75	353.69000244140625	350.24835205078125	1352100
32	2020-09-04	353.6600036621094	356.5199890136719	337.7900085449219	345.17999267578125	341.8211669921875	1275000
33	2020-09-08	339.6600036621094	344.9100036621094	335.04998779296875	340.6600036621094	337.34515380859375	1055000
34	2020-09-09	346.0	356.3599853515625	344.8800048828125	351.7799987792969	348.3569641113281	842900
35	2020-09-10	351.5799865722656	354.69000244140625	342.5299987792969	344.4800109863281	341.12799072265625	679600
36	2020-09-11	347.32000732421875	351.2200012207031	345.70001220703125	348.7900085449219	345.3960876464844	681900
37	2020-09-14	352.5199890136719	356.80999755859375	352.0	353.0899963378906	349.6542053222656	628500
38	2020-09-15	357.4200134277344	360.5299987792969	354.6300048828125	357.20001220703125	353.7242431640625	779300
39	2020-09-16	355.8699951171875	360.0400085449219	355.6499938964844	357.5400085449219	354.0609436035156	907100
40	2020-09-17	352.6600036621094	358.20001220703125	349.04998779296875	351.7300109863281	348.3074645996094	783700
41	2020-09-18	352.1300048828125	354.7699890136719	348.75	351.010009765625	347.5944519042969	992700
42	2020-09-21	345.8800048828125	351.2099914550781	342.0899963378906	350.8900146484375	347.47564697265625	1129800
43	2020-09-22	351.3299865722656	353.4100036621094	344.57000732421875	350.1700134277344	346.76263427734375	748200
44	2020-09-23	350.5199890136719	352.1700134277344	342.69000244140625	343.05999755859375	339.7218017578125	628100
45	2020-09-24	343.20001220703125	348.3999938964844	342.0899963378906	345.8699951171875	342.5045166015625	644400
46	2020-09-25	345.1099853515625	354.8800048828125	344.5199890136719	352.8500061035156	349.41656494140625	578700
47	2020-09-28	357.2099914550781	359.67999267578125	355.1199951171875	355.54998779296875	352.09027099609375	741500
48	2020-09-29	355.94000244140625	360.32000732421875	354.54998779296875	356.9800109863281	353.5063781738281	580900
49	2020-09-30	357.0	363.7099914550781	355.6199951171875	360.6000061035156	357.0910949707031	1012000
50	2020-10-01	364.8900146484375	368.1400146484375	361.2900085449219	363.7300109863281	360.1907043457031	650300
51	2020-10-02	359.8699951171875	365.5	357.07000732421875	362.9800109863281	359.4479675292969	719500
52	2020-10-05	365.70001220703125	365.9800109863281	361.9800109863281	364.9700012207031	361.4186096191406	517300
53	2020-10-06	367.2300109863281	367.2300109863281	354.04998779296875	354.30999755859375	350.8623352050781	776300
54	2020-10-07	355.9200134277344	358.8299865722656	351.8800048828125	354.8999938964844	351.44659423828125	703100
55	2020-10-08	355.6700134277344	360.7799987792969	355.0799865722656	357.20001220703125	353.7242431640625	547800
56	2020-10-09	358.9800109863281	359.7099914550781	356.05999755859375	356.760009765625	353.2884826660156	812200
57	2020-10-12	361.6400146484375	364.0899963378906	358.17999267578125	360.0899963378906	356.5860900878906	687200
58	2020-10-13	360.0899963378906	360.0899963378906	352.44000244140625	354.0	350.55535888671875	1163900
59	2020-10-14	356.9800109863281	357.3500061035156	350.3399963378906	351.510009765625	348.089599609375	811700
60	2020-10-15	347.80999755859375	351.5400085449219	345.2799987792969	347.45001220703125	344.0691223144531	963000
61	2020-10-16	348.0	351.9800109863281	346.69000244140625	348.1700134277344	344.7821044921875	1109600
62	2020-10-19	349.25	352.239990234375	340.4200134277344	341.1499938964844	337.8304138183594	731500
63	2020-10-20	340.3299865722656	343.8599853515625	339.29998779296875	340.1499938964844	336.840087890625	1032500
64	2020-10-21	342.510009765625	344.7200012207031	337.2699890136719	337.9100036621094	334.6219177246094	691100
65	2020-10-22	337.5799865722656	339.82000732421875	334.30999755859375	337.25	333.9683532714844	1001900
66	2020-10-23	339.0	339.69000244140625	335.1300048828125	337.42999267578125	334.14654541015625	688600
67	2020-10-26	333.1600036621094	336.3399963378906	330.3999938964844	333.54998779296875	330.3043518066406	893600
68	2020-10-27	330.0	336.0299987792969	328.8500061035156	330.8500061035156	327.630615234375	1482700
69	2020-10-28	325.010009765625	329.57000732421875	322.1199951171875	326.70001220703125	323.5210266113281	1505600
70	2020-10-29	327.4100036621094	329.4100036621094	319.510009765625	325.739990234375	322.5702819824219	876400
71	2020-10-30	323.4599914550781	329.7799987792969	319.0400085449219	322.7300109863281	319.5896301269531	1464400
72	2020-11-02	328.57000732421875	335.5	325.7699890136719	327.9200134277344	324.7291564941406	1305100
73	2020-11-03	331.9700012207031	337.8800048828125	329.57000732421875	334.75	331.4926452636719	1186600
74	2020-11-04	338.2900085449219	357.69000244140625	338.0799865722656	351.1000061035156	347.68359375	1603700
75	2020-11-05	358.05999755859375	360.8500061035156	352.6600036621094	355.989990234375	352.5259704589844	1317500
76	2020-11-06	355.4700012207031	356.7900085449219	348.1199951171875	354.3599853515625	350.9118347167969	1072300
77	2020-11-09	368.19000244140625	368.2699890136719	345.6300048828125	346.4100036621094	343.03924560546875	1316100
78	2020-11-10	345.1300048828125	346.989990234375	333.6099853515625	335.1000061035156	331.83929443359375	1488600
79	2020-11-11	337.67999267578125	348.0199890136719	337.0	343.9700012207031	340.6229248046875	975900
80	2020-11-12	344.3900146484375	345.2300109863281	338.5	341.7200012207031	338.39483642578125	697900
81	2020-11-13	343.3599853515625	344.8699951171875	337.55999755859375	341.9200134277344	338.5929260253906	941200
82	2020-11-16	341.010009765625	345.3599853515625	337.45001220703125	339.6199951171875	336.3153076171875	1407700
83	2020-11-17	338.29998779296875	341.19000244140625	336.25	336.6600036621094	333.38409423828125	1052200
84	2020-11-18	337.8599853515625	339.3800048828125	334.8599853515625	336.4800109863281	333.2058410644531	943500
85	2020-11-19	338.05999755859375	339.9599914550781	334.55999755859375	338.6300048828125	335.3349304199219	1111200
86	2020-11-20	338.0	342.4599914550781	336.6499938964844	338.2799987792969	334.98834228515625	825200
87	2020-11-23	339.260009765625	341.5400085449219	333.6400146484375	337.1199951171875	333.839599609375	893200
88	2020-11-24	336.6000061035156	339.0	333.8599853515625	334.2099914550781	331.6169738769531	1469700
89	2020-11-25	335.3699951171875	338.1600036621094	333.8999938964844	338.0400085449219	335.4172668457031	1013900
90	2020-11-27	340.5	344.1300048828125	339.1499938964844	341.57000732421875	338.9198913574219	407700
91	2020-11-30	343.3299865722656	353.1600036621094	342.25	351.7799987792969	349.0506591796875	3327300
92	2020-12-01	352.7300109863281	352.7300109863281	333.0	334.32000732421875	331.7261657714844	2256000
93	2020-12-02	338.6199951171875	338.67999267578125	330.7699890136719	333.2799987792969	330.6942138671875	1713100
94	2020-12-03	330.3599853515625	334.6000061035156	325.6600036621094	326.6099853515625	324.075927734375	1745500
95	2020-12-04	330.79998779296875	339.5	329.0400085449219	339.45001220703125	336.8163757324219	3059500
96	2020-12-07	338.2300109863281	340.19000244140625	332.8500061035156	336.239990234375	333.6312561035156	1691400
97	2020-12-08	335.29998779296875	336.92999267578125	333.1300048828125	333.70001220703125	331.1109619140625	1637400
98	2020-12-09	334.25	335.1600036621094	323.8999938964844	327.2799987792969	324.7407531738281	2000300
99	2020-12-10	327.2300109863281	329.17999267578125	323.8500061035156	325.8299865722656	323.3019714355469	1475200
100	2020-12-11	324.8999938964844	329.0400085449219	323.260009765625	324.82000732421875	322.2998352050781	1429000
101	2020-12-14	327.42999267578125	328.7799987792969	323.2699890136719	323.67999267578125	321.16864013671875	1666900
102	2020-12-15	324.7900085449219	326.67999267578125	323.260009765625	323.8399963378906	321.3274230957031	1207600
103	2020-12-16	325.5	325.5	319.739990234375	320.8699951171875	318.3804626464844	1809000
104	2020-12-17	322.8900146484375	322.8900146484375	316.42999267578125	321.05999755859375	318.56903076171875	3021600
105	2020-12-18	321.25	323.4200134277344	319.1600036621094	322.5	319.99786376953125	2981100
106	2020-12-21	318.70001220703125	319.9200134277344	311.67999267578125	319.5799865722656	317.1004638671875	2211400
107	2020-12-22	318.54998779296875	320.25	314.92999267578125	318.92999267578125	316.4555358886719	1627500
108	2020-12-23	320.0	321.57000732421875	313.55999755859375	313.6300048828125	311.1966552734375	1047600
109	2020-12-24	313.2300109863281	316.94000244140625	313.2300109863281	316.5799865722656	314.1237487792969	490800
110	2020-12-28	318.92999267578125	319.0199890136719	314.3699951171875	318.0400085449219	315.57244873046875	1030500
111	2020-12-29	320.489990234375	322.9100036621094	319.7900085449219	321.489990234375	318.99566650390625	1058600
112	2020-12-30	322.7099914550781	324.2900085449219	320.760009765625	323.6300048828125	321.11907958984375	1340000
113	2020-12-31	324.29998779296875	328.8500061035156	323.30999755859375	328.7300109863281	326.17950439453125	1014200
114	2021-01-04	331.7099914550781	336.7300109863281	330.5	333.25	330.6644592285156	3231000
115	2021-01-05	331.7799987792969	334.6499938964844	325.0899963378906	328.45001220703125	325.90167236328125	2012800
116	2021-01-06	327.05999755859375	330.4800109863281	324.1499938964844	328.8599853515625	326.3084411621094	1638300
117	2021-01-07	329.4200134277344	333.4700012207031	326.3900146484375	329.07000732421875	326.516845703125	1856700
118	2021-01-08	331.20001220703125	331.20001220703125	322.69000244140625	326.8500061035156	324.3140869140625	1493900
119	2021-01-11	324.760009765625	325.45001220703125	318.69000244140625	319.20001220703125	316.7234802246094	1545600
120	2021-01-12	319.75	319.75	313.260009765625	315.8599853515625	313.40936279296875	2271500
121	2021-01-13	314.6000061035156	315.5199890136719	311.3599853515625	312.04998779296875	309.6289367675781	1936900
122	2021-01-14	312.95001220703125	316.3999938964844	305.0	306.17999267578125	303.8044128417969	1910400
123	2021-01-15	306.3999938964844	307.7200012207031	303.5400085449219	305.95001220703125	303.5762634277344	2701800
124	2021-01-19	307.5	314.1199951171875	306.7099914550781	313.1400146484375	310.71044921875	2224000
125	2021-01-20	317.67999267578125	324.45001220703125	315.010009765625	321.94000244140625	319.4421691894531	2799500
126	2021-01-21	320.1099853515625	322.989990234375	316.5799865722656	317.7200012207031	315.25494384765625	1622200
127	2021-01-22	316.7699890136719	320.6099853515625	315.05999755859375	315.1400146484375	312.6949462890625	1519100
128	2021-01-25	316.0400085449219	318.2200012207031	311.7099914550781	314.92999267578125	312.486572265625	1453800
129	2021-01-26	315.3699951171875	321.0400085449219	313.2799987792969	319.010009765625	316.534912109375	1479500
130	2021-01-27	318.1000061035156	327.6499938964844	303.5	306.29998779296875	303.9234924316406	3074900
131	2021-01-28	308.7099914550781	323.67999267578125	307.07000732421875	318.9700012207031	316.4952087402344	2721800
132	2021-01-29	314.6700134277344	320.1499938964844	311.8699951171875	317.0	314.5404968261719	2734500
133	2021-02-01	319.75	322.8900146484375	317.17999267578125	321.8399963378906	319.34295654296875	1774600
134	2021-02-02	324.2300109863281	332.1499938964844	324.0799865722656	330.1000061035156	327.5388488769531	2397000
135	2021-02-03	330.0	330.0	324.1700134277344	324.25	321.7342529296875	1705100
136	2021-02-04	324.69000244140625	328.4700012207031	324.25	328.45001220703125	325.90167236328125	1172500
137	2021-02-05	328.95001220703125	332.4599914550781	323.4800109863281	324.0199890136719	321.50604248046875	2153300
138	2021-02-08	325.55999755859375	326.29998779296875	322.94000244140625	325.44000244140625	322.9150085449219	1250100
139	2021-02-09	330.0	338.4700012207031	326.67999267578125	332.3900146484375	329.8111267089844	3154600
140	2021-02-10	334.9700012207031	336.8500061035156	330.6400146484375	333.0	330.4163513183594	1810400
141	2021-02-11	334.3500061035156	339.80999755859375	333.0	339.3900146484375	336.7568054199219	1627400
142	2021-02-12	337.6700134277344	340.54998779296875	337.239990234375	339.45001220703125	336.8163757324219	2033700
143	2021-02-16	342.0	342.0	336.5	338.3299865722656	335.7049865722656	2280100
144	2021-02-17	335.3599853515625	339.0899963378906	334.6199951171875	338.92999267578125	336.3003234863281	1344900
145	2021-02-18	337.0899963378906	341.0400085449219	337.0899963378906	338.4599914550781	335.8340148925781	1155000
146	2021-02-19	339.1300048828125	341.9200134277344	338.4800109863281	339.239990234375	336.6079406738281	1251800
147	2021-02-22	339.239990234375	339.239990234375	331.5899963378906	333.2900085449219	330.7041320800781	1542100
148	2021-02-23	331.9100036621094	331.9100036621094	323.07000732421875	325.17999267578125	323.4042053222656	2261600
149	2021-02-24	326.0	332.17999267578125	322.3699951171875	331.7900085449219	329.9781188964844	1663000
150	2021-02-25	331.489990234375	335.7300109863281	329.4599914550781	330.54998779296875	328.744873046875	2584200
151	2021-02-26	332.0400085449219	333.2699890136719	326.3900146484375	329.3599853515625	327.56134033203125	1691000
152	2021-03-01	331.5199890136719	338.8999938964844	330.1700134277344	337.5299987792969	335.686767578125	1175100
153	2021-03-02	336.2099914550781	337.4100036621094	332.7300109863281	332.94000244140625	331.1217956542969	1748500
154	2021-03-03	330.19000244140625	331.6600036621094	326.2799987792969	326.5299987792969	324.746826171875	1690300
155	2021-03-04	326.2300109863281	334.54998779296875	325.5	327.5400085449219	325.7513122558594	2134300
156	2021-03-05	330.0	334.80999755859375	327.30999755859375	334.5199890136719	332.69317626953125	2235600
157	2021-03-08	334.010009765625	346.6600036621094	333.4700012207031	342.7200012207031	340.8484191894531	1854600
158	2021-03-09	347.3399963378906	351.3699951171875	341.8599853515625	342.1199951171875	340.2516784667969	2063300
159	2021-03-10	343.510009765625	345.0	340.45001220703125	344.3500061035156	342.4695129394531	1263200
160	2021-03-11	345.79998779296875	346.7099914550781	342.739990234375	345.1400146484375	343.2552185058594	1702500
161	2021-03-12	345.1400146484375	346.2300109863281	341.29998779296875	345.6099853515625	343.7226257324219	1226500
162	2021-03-15	344.5400085449219	351.7900085449219	344.5400085449219	351.489990234375	349.57049560546875	1511500
163	2021-03-16	352.2900085449219	357.95001220703125	347.7799987792969	348.6099853515625	346.7062072753906	1332900
164	2021-03-17	348.0799865722656	351.2900085449219	345.7300109863281	350.19000244140625	348.27764892578125	1493000
165	2021-03-18	350.5799865722656	352.239990234375	343.1300048828125	348.4599914550781	346.55706787109375	1718300
166	2021-03-19	347.04998779296875	349.6300048828125	346.2799987792969	347.3699951171875	345.4730529785156	2317000
167	2021-03-22	345.9700012207031	350.7099914550781	344.6499938964844	345.5400085449219	343.65301513671875	922100
168	2021-03-23	345.5899963378906	348.3399963378906	342.6000061035156	346.8299865722656	344.9359436035156	1619500
169	2021-03-24	347.05999755859375	353.17999267578125	346.260009765625	351.7900085449219	349.868896484375	1069000
170	2021-03-25	351.8599853515625	351.8599853515625	347.79998779296875	351.29998779296875	349.3815612792969	1388800
171	2021-03-26	351.7699890136719	359.5899963378906	351.07000732421875	359.54998779296875	357.58648681640625	1152700
172	2021-03-29	358.6700134277344	362.1499938964844	358.239990234375	361.739990234375	359.7645263671875	1464400
173	2021-03-30	359.1700134277344	359.6400146484375	352.30999755859375	352.7799987792969	350.85345458984375	1261800
174	2021-03-31	353.510009765625	355.7300109863281	351.5799865722656	352.8699951171875	350.9429626464844	1116200
175	2021-04-01	359.44000244140625	362.9700012207031	355.510009765625	362.6499938964844	360.6695556640625	1242800
176	2021-04-05	363.20001220703125	368.4100036621094	361.3699951171875	367.1700134277344	365.1649169921875	997500
177	2021-04-06	366.0799865722656	368.2900085449219	364.3500061035156	365.8500061035156	363.8520812988281	937200
178	2021-04-07	365.2300109863281	367.0799865722656	359.4100036621094	361.20001220703125	359.2275085449219	1260000
179	2021-04-08	364.3999938964844	369.07000732421875	362.0	365.6099853515625	363.6133728027344	945900
180	2021-04-09	366.3999938964844	369.29998779296875	363.67999267578125	369.1000061035156	367.0843505859375	1323700
181	2021-04-12	368.5400085449219	371.7699890136719	366.20001220703125	371.1099853515625	369.0833435058594	1035500
182	2021-04-13	369.1700134277344	374.7200012207031	369.1700134277344	372.9700012207031	370.9331970214844	947800
183	2021-04-14	374.1400146484375	376.7900085449219	371.010009765625	372.0299987792969	369.99835205078125	893100
184	2021-04-15	374.3299865722656	376.4100036621094	372.9700012207031	375.07000732421875	373.0217590332031	965800
185	2021-04-16	378.1300048828125	378.32000732421875	374.1700134277344	378.07000732421875	376.00537109375	2062200
186	2021-04-19	377.510009765625	379.05999755859375	375.79998779296875	376.44000244140625	374.38427734375	977800
187	2021-04-20	375.0	379.30999755859375	372.94000244140625	379.05999755859375	376.9899597167969	1516600
188	2021-04-21	380.0	383.1700134277344	379.3900146484375	382.760009765625	380.6697692871094	1180600
189	2021-04-22	381.04998779296875	385.4700012207031	380.8900146484375	383.30999755859375	381.21673583984375	1052800
190	2021-04-23	385.0400085449219	389.42999267578125	383.6099853515625	388.1400146484375	386.0204162597656	1234100
191	2021-04-26	388.3399963378906	388.3399963378906	383.3999938964844	383.92999267578125	381.8333435058594	924200
192	2021-04-27	385.6700134277344	386.44000244140625	381.2200012207031	384.1400146484375	382.0422058105469	1288000
193	2021-04-28	387.2300109863281	388.4200134277344	380.05999755859375	380.0799865722656	378.00439453125	1551100
194	2021-04-29	385.0	393.54998779296875	382.4800109863281	392.70001220703125	390.55548095703125	1663100
195	2021-04-30	391.0400085449219	394.94000244140625	388.4800109863281	390.3900146484375	388.2580871582031	1492400
196	2021-05-03	391.010009765625	394.1199951171875	390.17999267578125	393.8999938964844	391.7489013671875	1031000
197	2021-05-04	392.3800048828125	397.1300048828125	391.239990234375	397.1300048828125	394.9612731933594	1735600
198	2021-05-05	398.0	398.54998779296875	391.32000732421875	392.05999755859375	389.9189453125	1080000
199	2021-05-06	393.7900085449219	394.1000061035156	385.989990234375	389.57000732421875	387.4425354003906	1613000
200	2021-05-07	390.760009765625	391.6199951171875	388.79998779296875	390.7099914550781	388.57635498046875	1068900
201	2021-05-10	392.6199951171875	396.0	389.8699951171875	390.3599853515625	388.2282409667969	1319500
202	2021-05-11	385.0	386.32000732421875	378.17999267578125	379.6700134277344	377.59661865234375	1902800
203	2021-05-12	377.4800109863281	378.0400085449219	368.0199890136719	369.69000244140625	367.6711120605469	1690000
204	2021-05-13	372.19000244140625	380.44000244140625	371.1400146484375	379.70001220703125	377.6264343261719	1888100
205	2021-05-14	380.0299987792969	380.989990234375	377.260009765625	379.1600036621094	377.0893859863281	1563300
206	2021-05-17	379.1000061035156	379.1000061035156	373.3800048828125	374.95001220703125	372.90240478515625	1561400
207	2021-05-18	374.8299865722656	374.95001220703125	370.010009765625	370.1199951171875	368.0987854003906	1027200
208	2021-05-19	366.9100036621094	370.7799987792969	364.1199951171875	370.6700134277344	368.6457824707031	1128600
209	2021-05-20	371.57000732421875	377.3399963378906	371.510009765625	374.5299987792969	372.48468017578125	1150900
210	2021-05-21	375.4599914550781	379.3299865722656	375.1000061035156	377.5	375.4384765625	1539700
211	2021-05-24	378.0799865722656	383.3299865722656	378.0	379.04998779296875	376.9800109863281	1205900
212	2021-05-25	380.4100036621094	381.6099853515625	378.239990234375	378.5899963378906	377.2889404296875	952500
213	2021-05-26	379.44000244140625	381.20001220703125	377.3399963378906	378.6700134277344	377.3686828613281	871500
214	2021-05-27	378.5299987792969	382.9100036621094	377.17999267578125	380.5400085449219	379.2322692871094	1226600
215	2021-05-28	383.44000244140625	383.6099853515625	378.7699890136719	379.4700012207031	378.1659240722656	1760900
216	2021-06-01	382.17999267578125	382.3500061035156	372.94000244140625	373.4599914550781	372.1765441894531	1415200
217	2021-06-02	373.29998779296875	380.79998779296875	373.29998779296875	379.8299865722656	378.524658203125	1380200
218	2021-06-03	378.6000061035156	382.5799865722656	375.2300109863281	381.3500061035156	380.0394592285156	1471000
219	2021-06-04	381.9200134277344	385.1300048828125	381.05999755859375	384.5799865722656	383.2583312988281	938200
220	2021-06-07	384.79998779296875	385.6700134277344	380.6400146484375	381.2300109863281	379.9198913574219	800300
221	2021-06-08	381.239990234375	384.6099853515625	379.0899963378906	384.3900146484375	383.06903076171875	1179600
222	2021-06-09	386.45001220703125	386.989990234375	383.94000244140625	384.6099853515625	383.2882385253906	969100
223	2021-06-10	384.0	387.57000732421875	382.44000244140625	386.7300109863281	385.4009704589844	831700
224	2021-06-11	388.5299987792969	392.94000244140625	387.4100036621094	392.489990234375	391.14117431640625	1085600
225	2021-06-14	388.8599853515625	396.5199890136719	388.17999267578125	396.3699951171875	395.0078125	1375300
226	2021-06-15	398.80999755859375	399.1099853515625	395.1400146484375	396.0199890136719	394.6590576171875	1813800
227	2021-06-16	397.04998779296875	399.1199951171875	390.7200012207031	392.760009765625	391.4102478027344	1346000
228	2021-06-17	393.7300109863281	401.2699890136719	393.5299987792969	400.1600036621094	398.7848205566406	2122100
229	2021-06-18	398.5799865722656	399.3299865722656	389.75	390.7099914550781	389.3672790527344	2394900
230	2021-06-21	392.8299865722656	400.19000244140625	389.7699890136719	399.5199890136719	398.1470031738281	1431800
231	2021-06-22	398.8999938964844	404.8900146484375	396.8699951171875	403.8599853515625	402.4720764160156	1343200
232	2021-06-23	403.6499938964844	404.80999755859375	400.6400146484375	400.8299865722656	399.4525146484375	1254500
233	2021-06-24	404.0799865722656	412.4599914550781	402.1499938964844	411.17999267578125	409.7669372558594	2135500
234	2021-06-25	410.8399963378906	412.92999267578125	407.5799865722656	412.3599853515625	410.94287109375	1980300
235	2021-06-28	412.0	414.7699890136719	410.42999267578125	410.79998779296875	409.38824462890625	1058300
236	2021-06-29	405.75	411.8599853515625	402.6000061035156	410.5799865722656	409.1689758300781	1709500
237	2021-06-30	409.8699951171875	411.5400085449219	408.20001220703125	410.45001220703125	409.0394592285156	1469400
238	2021-07-01	411.94000244140625	414.010009765625	410.5299987792969	412.20001220703125	410.783447265625	938700
239	2021-07-02	413.1499938964844	415.2099914550781	411.739990234375	414.6300048828125	413.205078125	874200
240	2021-07-06	415.0	416.6499938964844	410.1700134277344	415.6700134277344	414.24151611328125	1166500
241	2021-07-07	416.9100036621094	419.9599914550781	414.3399963378906	419.1600036621094	417.71954345703125	714100
242	2021-07-08	414.8399963378906	419.30999755859375	414.739990234375	417.05999755859375	415.626708984375	1418100
243	2021-07-09	417.3500061035156	419.4800109863281	410.7699890136719	414.67999267578125	413.2548828125	1534900
244	2021-07-12	416.3999938964844	417.7300109863281	408.9700012207031	411.75	410.3349914550781	1581700
245	2021-07-13	410.7900085449219	412.8500061035156	408.0299987792969	408.95001220703125	407.54461669921875	1143100
246	2021-07-14	409.0	410.79998779296875	407.57000732421875	410.5799865722656	409.1689758300781	810900
247	2021-07-15	409.1199951171875	413.0	409.1199951171875	411.5199890136719	410.1057434082031	845900
248	2021-07-16	413.1099853515625	415.260009765625	411.6300048828125	414.4200134277344	412.9958190917969	905800
249	2021-07-19	411.57000732421875	414.9700012207031	406.1000061035156	409.1499938964844	407.7439270019531	1226600
250	2021-07-20	410.5	419.3800048828125	408.760009765625	416.3800048828125	414.9490966796875	922700
251	2021-07-21	418.1499938964844	420.6199951171875	416.6600036621094	417.05999755859375	415.626708984375	985500
252	2021-07-22	418.8900146484375	419.4800109863281	415.989990234375	418.6000061035156	417.1614685058594	822000
253	2021-07-23	420.70001220703125	422.70001220703125	417.7799987792969	418.5	417.0617980957031	994800
254	2021-07-26	416.6400146484375	418.8800048828125	408.510009765625	413.3999938964844	411.97930908203125	1167000
255	2021-07-27	412.3999938964844	415.42999267578125	407.9200134277344	412.7900085449219	411.37139892578125	1828600
256	2021-07-28	415.20001220703125	416.44000244140625	409.2900085449219	411.5899963378906	410.1755065917969	1474300
257	2021-07-29	419.79998779296875	427.92999267578125	416.0	423.57000732421875	422.1143798828125	1833300
258	2021-07-30	424.04998779296875	429.92999267578125	422.5199890136719	428.7200012207031	427.24664306640625	1572000
259	2021-08-02	430.6000061035156	436.1600036621094	428.54998779296875	434.25	432.7576599121094	1968800
260	2021-08-03	434.1499938964844	436.0799865722656	428.489990234375	436.04998779296875	434.55145263671875	1645300
261	2021-08-04	436.04998779296875	444.6400146484375	434.3399963378906	439.5	437.9896240234375	2280700
262	2021-08-05	441.1199951171875	443.8299865722656	436.82000732421875	441.7200012207031	440.2019958496094	1391100
263	2021-08-06	441.0199890136719	442.3900146484375	437.32000732421875	441.5799865722656	440.0624694824219	1140100
264	2021-08-09	440.9700012207031	442.0	434.489990234375	436.1099853515625	434.61126708984375	1238500
265	2021-08-10	438.7699890136719	438.7699890136719	433.29998779296875	434.489990234375	432.996826171875	879600
266	2021-08-11	435.54998779296875	437.19000244140625	431.1000061035156	433.6000061035156	432.1098937988281	1035700
267	2021-08-12	435.8800048828125	437.0299987792969	432.44000244140625	436.75	435.2490539550781	923100
268	2021-08-13	438.0	442.05999755859375	436.4599914550781	441.739990234375	440.221923828125	1021900
269	2021-08-16	440.8299865722656	446.2900085449219	438.45001220703125	446.1099853515625	444.5768737792969	1085200
270	2021-08-17	444.29998779296875	445.2799987792969	441.3699951171875	444.17999267578125	442.65350341796875	950000
271	2021-08-18	445.0	445.0	429.75	430.0	428.52227783203125	1694700
272	2021-08-19	424.9100036621094	435.17999267578125	422.7900085449219	433.94000244140625	432.44873046875	1585000
273	2021-08-20	433.6700134277344	439.239990234375	431.8500061035156	437.5199890136719	436.01641845703125	1606500
274	2021-08-23	439.9599914550781	442.3900146484375	436.8800048828125	439.0199890136719	437.51123046875	874000
275	2021-08-24	440.6400146484375	441.489990234375	437.0	437.6000061035156	436.0961608886719	854200
276	2021-08-25	437.1300048828125	438.260009765625	433.3599853515625	437.8500061035156	437.11444091796875	572800
277	2021-08-26	439.0899963378906	439.0899963378906	433.7699890136719	437.1600036621094	436.42559814453125	543500
278	2021-08-27	439.0400085449219	440.82000732421875	436.0799865722656	438.29998779296875	437.56365966796875	838400
279	2021-08-30	440.42999267578125	446.260009765625	438.0	444.07000732421875	443.323974609375	908800
280	2021-08-31	444.42999267578125	446.6300048828125	442.8800048828125	443.82000732421875	443.07440185546875	994400
281	2021-09-01	445.3500061035156	450.4700012207031	442.010009765625	448.6199951171875	447.8663330078125	961300
282	2021-09-02	451.5400085449219	453.6000061035156	446.0899963378906	449.3999938964844	448.64501953125	844500
283	2021-09-03	449.4800109863281	454.1600036621094	447.6700134277344	452.0799865722656	451.3205261230469	997400
284	2021-09-07	451.7699890136719	452.29998779296875	443.0400085449219	446.7200012207031	445.96954345703125	964200
285	2021-09-08	447.5199890136719	451.8999938964844	445.5799865722656	450.6099853515625	449.85296630859375	1010800
286	2021-09-09	454.0199890136719	456.6300048828125	450.0899963378906	451.3900146484375	450.6317138671875	1079000
287	2021-09-10	452.2099914550781	455.0299987792969	449.29998779296875	450.239990234375	449.4836120605469	972100
288	2021-09-13	453.8299865722656	456.5899963378906	443.8299865722656	449.4200134277344	448.6650085449219	1365600
289	2021-09-14	449.67999267578125	455.1499938964844	449.29998779296875	451.5899963378906	450.8313293457031	801700
290	2021-09-15	453.989990234375	454.17999267578125	448.55999755859375	452.1499938964844	451.3904113769531	891900
291	2021-09-16	451.8399963378906	455.05999755859375	451.3399963378906	454.04998779296875	453.2872009277344	1120000
292	2021-09-17	452.1499938964844	453.80999755859375	445.0400085449219	446.4200134277344	445.6700439453125	1482500
293	2021-09-20	440.6099853515625	445.55999755859375	439.29998779296875	444.8699951171875	444.12261962890625	1088200
294	2021-09-21	447.1400146484375	448.0	443.6600036621094	445.20001220703125	444.45208740234375	743900
295	2021-09-22	448.9800109863281	448.9800109863281	441.45001220703125	445.6400146484375	444.891357421875	1103800
296	2021-09-23	448.32000732421875	455.3999938964844	448.07000732421875	451.6700134277344	450.9112243652344	1092300
297	2021-09-24	449.8999938964844	453.1400146484375	449.1400146484375	453.0799865722656	452.3188171386719	552700
298	2021-09-27	451.4100036621094	451.5899963378906	441.5299987792969	445.3299865722656	444.58184814453125	780900
299	2021-09-28	438.6600036621094	442.010009765625	420.0299987792969	426.1099853515625	425.3941345214844	1940200
300	2021-09-29	429.0	431.04998779296875	424.3299865722656	426.6199951171875	425.9032897949219	1145400
301	2021-09-30	429.3399963378906	432.80999755859375	424.5799865722656	424.8900146484375	424.17620849609375	1248900
302	2021-10-01	426.0299987792969	429.739990234375	421.0	428.3599853515625	427.6403503417969	1262300
303	2021-10-04	426.42999267578125	428.4100036621094	414.94000244140625	415.8500061035156	415.1513977050781	1160000
304	2021-10-05	419.6700134277344	428.20001220703125	417.2200012207031	425.1300048828125	424.4158020019531	1194300
305	2021-10-06	421.1099853515625	428.30999755859375	418.79998779296875	427.760009765625	427.0413818359375	854200
306	2021-10-07	432.3999938964844	436.7099914550781	431.6099853515625	432.79998779296875	432.0729064941406	752200
307	2021-10-08	431.79998779296875	432.260009765625	426.17999267578125	429.7200012207031	428.9980773925781	591000
308	2021-10-11	427.7900085449219	434.4700012207031	426.17999267578125	428.489990234375	427.7701416015625	653900
309	2021-10-12	431.44000244140625	434.8800048828125	426.1499938964844	430.6700134277344	429.9465026855469	1423500
310	2021-10-13	433.0	433.5	424.5400085449219	430.42999267578125	429.7068786621094	1271300
311	2021-10-14	435.44000244140625	445.989990234375	433.8900146484375	441.7799987792969	441.037841796875	1436700
312	2021-10-15	445.75	446.4800109863281	442.6400146484375	443.9200134277344	443.17425537109375	953600
313	2021-10-18	444.010009765625	448.3599853515625	442.0400085449219	447.8599853515625	447.10760498046875	836200
314	2021-10-19	449.8999938964844	453.1400146484375	447.0	451.0899963378906	450.3321838378906	1042300
315	2021-10-20	452.04998779296875	453.0	435.8900146484375	440.55999755859375	439.81988525390625	1519400
316	2021-10-21	440.5400085449219	446.04998779296875	436.8299865722656	445.44000244140625	444.6916809082031	961400
317	2021-10-22	446.07000732421875	451.20001220703125	443.8500061035156	450.489990234375	449.7331848144531	1349700
318	2021-10-25	450.1400146484375	450.8299865722656	443.7099914550781	447.3699951171875	446.6184387207031	1148500
319	2021-10-26	454.0199890136719	470.80999755859375	452.7799987792969	464.6199951171875	463.8394470214844	2318800
320	2021-10-27	465.2799987792969	470.2099914550781	462.3500061035156	462.6000061035156	461.8228454589844	1251800
321	2021-10-28	460.55999755859375	475.25	460.55999755859375	469.510009765625	468.72125244140625	1830600
322	2021-10-29	467.989990234375	475.6600036621094	466.1400146484375	474.1600036621094	473.3634338378906	1588500
323	2021-11-01	474.1199951171875	476.1700134277344	457.760009765625	463.17999267578125	462.40185546875	1225400
324	2021-11-02	464.6300048828125	469.4200134277344	460.4700012207031	461.17999267578125	460.4052429199219	936200
325	2021-11-03	458.25	460.9700012207031	452.489990234375	455.04998779296875	454.2855224609375	1662000
326	2021-11-04	455.5299987792969	466.0	455.0	462.75	461.97259521484375	1438600
327	2021-11-05	467.1000061035156	467.989990234375	458.54998779296875	460.2900085449219	459.5167541503906	1157200
328	2021-11-08	464.1400146484375	465.7200012207031	458.54998779296875	461.6600036621094	460.8844299316406	1027200
329	2021-11-09	463.0299987792969	464.739990234375	459.8699951171875	461.9800109863281	461.20391845703125	952000
330	2021-11-10	459.6499938964844	461.1400146484375	450.20001220703125	454.2099914550781	453.4469299316406	1011000
331	2021-11-11	456.7900085449219	457.32000732421875	451.0199890136719	451.5199890136719	450.7614440917969	741100
332	2021-11-12	452.2300109863281	455.32000732421875	448.79998779296875	453.3599853515625	452.5983581542969	1842600
333	2021-11-15	453.5	464.07000732421875	449.8900146484375	459.2799987792969	458.5084228515625	2115800
334	2021-11-16	458.82000732421875	472.1600036621094	458.30999755859375	470.3699951171875	469.5798034667969	1538300
335	2021-11-17	467.0	468.94000244140625	451.32000732421875	465.5	464.7179870605469	1680200
336	2021-11-18	468.45001220703125	469.0	460.8699951171875	463.92999267578125	463.1506042480469	2835700
337	2021-11-19	467.4100036621094	469.0	459.1600036621094	461.30999755859375	460.5350036621094	1585400
338	2021-11-22	464.239990234375	466.0899963378906	457.7799987792969	458.1300048828125	457.3603515625	1190900
339	2021-11-23	454.3800048828125	459.0	451.5	458.3399963378906	457.57000732421875	1219300
340	2021-11-24	455.8900146484375	464.5	455.1700134277344	463.5299987792969	463.5299987792969	905500
341	2021-11-26	457.8500061035156	463.25	453.0899963378906	454.5299987792969	454.5299987792969	833900
342	2021-11-29	459.70001220703125	467.1000061035156	457.9100036621094	464.92999267578125	464.92999267578125	1489200
343	2021-11-30	460.45001220703125	466.75	454.3900146484375	455.7300109863281	455.7300109863281	1865900
344	2021-12-01	461.04998779296875	462.5199890136719	448.7200012207031	449.05999755859375	449.05999755859375	1436800
345	2021-12-02	448.0400085449219	462.5799865722656	447.95001220703125	460.9700012207031	460.9700012207031	1369700
346	2021-12-03	462.69000244140625	465.489990234375	445.3299865722656	455.82000732421875	455.82000732421875	1488500