Volt/voltron/data/TDG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	438.94000244140625	438.94000244140625	423.8500061035156	425.55999755859375	425.55999755859375	348600
3	2020-07-27	425.0	430.2200012207031	418.0199890136719	424.17999267578125	424.17999267578125	185300
4	2020-07-28	425.0	433.3599853515625	424.4700012207031	426.95001220703125	426.95001220703125	355700
5	2020-07-29	428.05999755859375	435.92999267578125	425.5	433.3699951171875	433.3699951171875	322500
6	2020-07-30	427.95001220703125	438.8299865722656	426.760009765625	433.3399963378906	433.3399963378906	284600
7	2020-07-31	430.2699890136719	433.3500061035156	422.510009765625	431.5799865722656	431.5799865722656	328300
8	2020-08-03	430.010009765625	437.7699890136719	421.4700012207031	436.010009765625	436.010009765625	348700
9	2020-08-04	435.7200012207031	453.95001220703125	434.57000732421875	448.739990234375	448.739990234375	723600
10	2020-08-05	452.1199951171875	474.1400146484375	450.1700134277344	471.6099853515625	471.6099853515625	490600
11	2020-08-06	466.1000061035156	475.4700012207031	466.010009765625	472.07000732421875	472.07000732421875	244400
12	2020-08-07	480.0899963378906	480.0899963378906	470.0	475.3900146484375	475.3900146484375	460500
13	2020-08-10	477.8699951171875	489.3699951171875	477.3399963378906	482.57000732421875	482.57000732421875	582300
14	2020-08-11	494.1700134277344	506.0799865722656	489.8299865722656	490.2300109863281	490.2300109863281	784500
15	2020-08-12	499.6499938964844	500.0	492.7200012207031	498.489990234375	498.489990234375	532400
16	2020-08-13	492.489990234375	499.1499938964844	492.489990234375	495.1499938964844	495.1499938964844	430800
17	2020-08-14	491.1700134277344	499.70001220703125	491.1700134277344	498.7900085449219	498.7900085449219	360500
18	2020-08-17	500.0	500.0	489.30999755859375	489.9700012207031	489.9700012207031	420500
19	2020-08-18	488.0199890136719	490.1700134277344	482.20001220703125	483.0	483.0	528200
20	2020-08-19	486.30999755859375	489.6199951171875	482.0	482.80999755859375	482.80999755859375	553800
21	2020-08-20	478.3800048828125	486.6400146484375	476.17999267578125	482.8299865722656	482.8299865722656	255200
22	2020-08-21	481.69000244140625	485.1700134277344	477.8599853515625	479.2799987792969	479.2799987792969	426100
23	2020-08-24	481.1600036621094	490.989990234375	481.1600036621094	488.5	488.5	572900
24	2020-08-25	490.9100036621094	493.6400146484375	483.4599914550781	486.04998779296875	486.04998779296875	315400
25	2020-08-26	483.8999938964844	489.4599914550781	481.4800109863281	484.8900146484375	484.8900146484375	248400
26	2020-08-27	488.55999755859375	502.4599914550781	488.0400085449219	498.32000732421875	498.32000732421875	428500
27	2020-08-28	500.5899963378906	507.8900146484375	498.6499938964844	506.7699890136719	506.7699890136719	394500
28	2020-08-31	506.0	507.5799865722656	494.45001220703125	499.6700134277344	499.6700134277344	306900
29	2020-09-01	496.1700134277344	505.2200012207031	495.5400085449219	503.7799987792969	503.7799987792969	295500
30	2020-09-02	503.05999755859375	507.1499938964844	496.1700134277344	505.1499938964844	505.1499938964844	269100
31	2020-09-03	507.19000244140625	508.94000244140625	489.3699951171875	493.82000732421875	493.82000732421875	356300
32	2020-09-04	499.4100036621094	506.989990234375	487.79998779296875	503.32000732421875	503.32000732421875	380800
33	2020-09-08	504.3900146484375	513.22998046875	493.239990234375	501.92999267578125	501.92999267578125	635700
34	2020-09-09	502.95001220703125	505.2200012207031	489.7300109863281	500.92999267578125	500.92999267578125	342000
35	2020-09-10	500.2099914550781	510.260009765625	497.44000244140625	499.4700012207031	499.4700012207031	337100
36	2020-09-11	499.6099853515625	508.489990234375	493.0299987792969	505.75	505.75	230600
37	2020-09-14	511.6099853515625	513.0499877929688	502.0	507.29998779296875	507.29998779296875	489500
38	2020-09-15	507.0	511.92999267578125	504.3399963378906	507.29998779296875	507.29998779296875	294000
39	2020-09-16	508.1099853515625	526.22998046875	504.4599914550781	518.8900146484375	518.8900146484375	568100
40	2020-09-17	525.1300048828125	529.2000122070312	514.4099731445312	519.010009765625	519.010009765625	500600
41	2020-09-18	514.219970703125	521.6599731445312	505.2799987792969	505.5	505.5	1291000
42	2020-09-21	493.8999938964844	494.989990234375	474.8399963378906	487.80999755859375	487.80999755859375	656400
43	2020-09-22	490.5799865722656	502.6400146484375	490.5799865722656	502.0299987792969	502.0299987792969	361700
44	2020-09-23	500.8500061035156	505.739990234375	479.0799865722656	479.2799987792969	479.2799987792969	338800
45	2020-09-24	476.9800109863281	487.54998779296875	467.9100036621094	479.6000061035156	479.6000061035156	271800
46	2020-09-25	475.07000732421875	497.0899963378906	475.07000732421875	494.7799987792969	494.7799987792969	266600
47	2020-09-28	502.3399963378906	511.44000244140625	498.3599853515625	498.6000061035156	498.6000061035156	399700
48	2020-09-29	501.2799987792969	501.2799987792969	488.5	489.0799865722656	489.0799865722656	583200
49	2020-09-30	489.0	494.79998779296875	471.2200012207031	475.1199951171875	475.1199951171875	694000
50	2020-10-01	481.5299987792969	492.4700012207031	475.1700134277344	481.3399963378906	481.3399963378906	579900
51	2020-10-02	468.55999755859375	489.05999755859375	468.55999755859375	485.5799865722656	485.5799865722656	445400
52	2020-10-05	490.0	494.6499938964844	486.489990234375	487.0	487.0	368500
53	2020-10-06	493.05999755859375	503.010009765625	480.4100036621094	480.5400085449219	480.5400085449219	437900
54	2020-10-07	488.80999755859375	496.6099853515625	487.5	488.5	488.5	336500
55	2020-10-08	492.0899963378906	494.010009765625	483.20001220703125	490.9700012207031	490.9700012207031	265000
56	2020-10-09	493.9100036621094	494.3299865722656	484.2099914550781	485.0	485.0	198400
57	2020-10-12	486.7799987792969	488.70001220703125	482.45001220703125	486.0	486.0	283500
58	2020-10-13	480.0299987792969	482.8699951171875	469.3399963378906	473.3900146484375	473.3900146484375	380200
59	2020-10-14	474.5299987792969	489.54998779296875	474.5299987792969	483.7300109863281	483.7300109863281	426500
60	2020-10-15	479.8800048828125	494.75	477.0199890136719	491.32000732421875	491.32000732421875	288400
61	2020-10-16	495.95001220703125	497.94000244140625	487.9800109863281	491.989990234375	491.989990234375	474300
62	2020-10-19	492.3299865722656	501.7099914550781	482.8699951171875	484.1600036621094	484.1600036621094	318600
63	2020-10-20	490.0	498.9599914550781	488.989990234375	493.3900146484375	493.3900146484375	397200
64	2020-10-21	491.79998779296875	493.7099914550781	480.5899963378906	482.9100036621094	482.9100036621094	307700
65	2020-10-22	484.489990234375	495.92999267578125	484.489990234375	493.07000732421875	493.07000732421875	218100
66	2020-10-23	497.8399963378906	503.8900146484375	492.6600036621094	501.9700012207031	501.9700012207031	302900
67	2020-10-26	496.25	497.19000244140625	481.0	483.20001220703125	483.20001220703125	414900
68	2020-10-27	482.80999755859375	484.80999755859375	463.6199951171875	464.0199890136719	464.0199890136719	600100
69	2020-10-28	456.80999755859375	465.8399963378906	453.760009765625	458.1400146484375	458.1400146484375	804800
70	2020-10-29	456.2900085449219	478.0	456.25	476.5400085449219	476.5400085449219	423600
71	2020-10-30	473.9599914550781	482.2799987792969	467.6600036621094	477.4100036621094	477.4100036621094	363200
72	2020-11-02	482.3599853515625	495.55999755859375	479.1099853515625	494.42999267578125	494.42999267578125	363800
73	2020-11-03	504.6400146484375	512.4500122070312	502.79998779296875	508.55999755859375	508.55999755859375	284700
74	2020-11-04	510.3699951171875	519.2999877929688	503.3399963378906	512.0499877929688	512.0499877929688	256200
75	2020-11-05	512.719970703125	521.6500244140625	512.719970703125	519.2899780273438	519.2899780273438	217800
76	2020-11-06	519.2899780273438	523.8499755859375	515.3599853515625	520.4600219726562	520.4600219726562	190400
77	2020-11-09	574.4600219726562	611.6599731445312	568.1599731445312	568.3200073242188	568.3200073242188	1109500
78	2020-11-10	574.6099853515625	579.7899780273438	564.510009765625	574.3800048828125	574.3800048828125	581000
79	2020-11-11	577.3499755859375	577.6099853515625	553.489990234375	560.8099975585938	560.8099975585938	455200
80	2020-11-12	545.0	569.3499755859375	533.75	556.530029296875	556.530029296875	546400
81	2020-11-13	558.739990234375	568.6900024414062	555.510009765625	566.780029296875	566.780029296875	331400
82	2020-11-16	588.3400268554688	589.5700073242188	572.1099853515625	573.9600219726562	573.9600219726562	439600
83	2020-11-17	567.8699951171875	584.5499877929688	565.0999755859375	577.969970703125	577.969970703125	375900
84	2020-11-18	589.9000244140625	600.0499877929688	582.0999755859375	587.8699951171875	587.8699951171875	526800
85	2020-11-19	584.030029296875	592.3699951171875	576.5999755859375	590.6500244140625	590.6500244140625	303200
86	2020-11-20	590.510009765625	596.1300048828125	571.4099731445312	574.1300048828125	574.1300048828125	374400
87	2020-11-23	581.5700073242188	599.5	580.0	594.9400024414062	594.9400024414062	250600
88	2020-11-24	605.260009765625	619.3200073242188	600.260009765625	615.4099731445312	615.4099731445312	416100
89	2020-11-25	610.8599853515625	610.8599853515625	600.0	603.8499755859375	603.8499755859375	274200
90	2020-11-27	608.8599853515625	608.8599853515625	590.0800170898438	591.5399780273438	591.5399780273438	123900
91	2020-11-30	591.0	595.3599853515625	575.469970703125	579.1900024414062	579.1900024414062	286300
92	2020-12-01	587.8400268554688	599.1900024414062	583.489990234375	593.5999755859375	593.5999755859375	304900
93	2020-12-02	590.1900024414062	599.9500122070312	585.7999877929688	594.8400268554688	594.8400268554688	317200
94	2020-12-03	597.9400024414062	613.75	595.489990234375	598.6400146484375	598.6400146484375	392300
95	2020-12-04	601.0	613.260009765625	601.0	605.6699829101562	605.6699829101562	215000
96	2020-12-07	603.5499877929688	605.4500122070312	594.3599853515625	601.010009765625	601.010009765625	216100
97	2020-12-08	596.1099853515625	609.97998046875	595.3099975585938	602.0999755859375	602.0999755859375	214800
98	2020-12-09	603.3699951171875	603.8599853515625	587.010009765625	595.5	595.5	232300
99	2020-12-10	589.1599731445312	605.969970703125	589.1599731445312	601.010009765625	601.010009765625	239900
100	2020-12-11	593.8300170898438	609.1699829101562	593.8300170898438	601.7899780273438	601.7899780273438	270300
101	2020-12-14	607.2999877929688	607.2999877929688	595.4299926757812	595.8200073242188	595.8200073242188	294100
102	2020-12-15	599.489990234375	618.6400146484375	595.8599853515625	613.739990234375	613.739990234375	352500
103	2020-12-16	613.739990234375	615.8300170898438	601.2000122070312	603.530029296875	603.530029296875	259200
104	2020-12-17	604.75	606.5900268554688	594.989990234375	598.3499755859375	598.3499755859375	289400
105	2020-12-18	598.3300170898438	611.010009765625	594.7899780273438	608.3300170898438	608.3300170898438	564500
106	2020-12-21	591.52001953125	602.489990234375	586.6699829101562	600.7100219726562	600.7100219726562	318000
107	2020-12-22	599.1799926757812	603.5399780273438	595.739990234375	596.22998046875	596.22998046875	187900
108	2020-12-23	598.7999877929688	616.489990234375	598.7999877929688	611.9000244140625	611.9000244140625	167900
109	2020-12-24	609.0700073242188	610.75	602.4000244140625	606.7100219726562	606.7100219726562	47700
110	2020-12-28	608.8599853515625	612.530029296875	606.0599975585938	609.8599853515625	609.8599853515625	103300
111	2020-12-29	614.0	614.0	601.5800170898438	607.8300170898438	607.8300170898438	95900
112	2020-12-30	607.2999877929688	618.9099731445312	607.2999877929688	616.1400146484375	616.1400146484375	296700
113	2020-12-31	615.0	622.5700073242188	613.010009765625	618.8499755859375	618.8499755859375	180300
114	2021-01-04	611.9400024414062	616.3400268554688	580.219970703125	587.6699829101562	587.6699829101562	388400
115	2021-01-05	592.8699951171875	609.4600219726562	590.1699829101562	599.219970703125	599.219970703125	172300
116	2021-01-06	600.9000244140625	613.4500122070312	595.6599731445312	598.9000244140625	598.9000244140625	198200
117	2021-01-07	604.719970703125	618.739990234375	599.9000244140625	605.1799926757812	605.1799926757812	214200
118	2021-01-08	604.1300048828125	614.72998046875	604.1300048828125	613.260009765625	613.260009765625	201900
119	2021-01-11	607.1799926757812	614.7100219726562	607.1799926757812	612.9199829101562	612.9199829101562	161800
120	2021-01-12	612.0	619.760009765625	612.0	617.9099731445312	617.9099731445312	128500
121	2021-01-13	616.1500244140625	617.0999755859375	604.3699951171875	611.010009765625	611.010009765625	160200
122	2021-01-14	610.2100219726562	616.8200073242188	604.030029296875	606.0700073242188	606.0700073242188	243800
123	2021-01-15	605.5599975585938	605.5599975585938	584.5	584.989990234375	584.989990234375	212800
124	2021-01-19	594.27001953125	594.510009765625	572.3699951171875	573.4099731445312	573.4099731445312	343300
125	2021-01-20	573.4099731445312	585.1500244140625	571.77001953125	577.489990234375	577.489990234375	262700
126	2021-01-21	574.280029296875	577.4099731445312	566.72998046875	573.97998046875	573.97998046875	213300
127	2021-01-22	571.8900146484375	578.780029296875	569.7899780273438	576.4000244140625	576.4000244140625	179500
128	2021-01-25	573.6400146484375	573.6400146484375	555.9099731445312	560.1099853515625	560.1099853515625	686500
129	2021-01-26	563.6300048828125	568.8900146484375	543.489990234375	544.219970703125	544.219970703125	263700
130	2021-01-27	532.9000244140625	546.6599731445312	517.3699951171875	518.5900268554688	518.5900268554688	552000
131	2021-01-28	527.4400024414062	560.219970703125	525.3900146484375	555.72998046875	555.72998046875	451600
132	2021-01-29	555.1400146484375	560.7999877929688	537.8400268554688	553.280029296875	553.280029296875	460600
133	2021-02-01	559.4600219726562	573.0900268554688	555.5	570.3099975585938	570.3099975585938	347700
134	2021-02-02	579.4500122070312	595.77001953125	577.1300048828125	589.4000244140625	589.4000244140625	417900
135	2021-02-03	585.75	601.0599975585938	585.75	599.3099975585938	599.3099975585938	422800
136	2021-02-04	603.5399780273438	610.5999755859375	600.0599975585938	610.0	610.0	350200
137	2021-02-05	616.8200073242188	617.4500122070312	601.739990234375	605.0	605.0	294900
138	2021-02-08	606.8699951171875	610.0	597.0599975585938	600.1699829101562	600.1699829101562	357500
139	2021-02-09	597.9000244140625	611.5499877929688	586.47998046875	596.6400146484375	596.6400146484375	286000
140	2021-02-10	593.739990234375	597.6400146484375	572.760009765625	579.719970703125	579.719970703125	336800
141	2021-02-11	578.0599975585938	586.3200073242188	572.9099731445312	575.02001953125	575.02001953125	290000
142	2021-02-12	571.4299926757812	585.27001953125	568.8800048828125	576.489990234375	576.489990234375	256900
143	2021-02-16	578.9099731445312	581.2999877929688	570.6099853515625	572.5499877929688	572.5499877929688	230400
144	2021-02-17	569.3800048828125	574.5599975585938	563.8300170898438	570.3699951171875	570.3699951171875	183500
145	2021-02-18	564.0	578.8099975585938	561.6300048828125	576.5399780273438	576.5399780273438	215300
146	2021-02-19	579.3599853515625	600.7100219726562	578.77001953125	600.5	600.5	255000
147	2021-02-22	595.3900146484375	599.780029296875	589.02001953125	590.1300048828125	590.1300048828125	260300
148	2021-02-23	592.4600219726562	606.6699829101562	581.969970703125	604.2999877929688	604.2999877929688	310100
149	2021-02-24	606.22998046875	625.0499877929688	605.0499877929688	609.1500244140625	609.1500244140625	325900
150	2021-02-25	605.8599853515625	605.8599853515625	573.9600219726562	576.6500244140625	576.6500244140625	322600
151	2021-02-26	582.3699951171875	583.2999877929688	571.7000122070312	576.6699829101562	576.6699829101562	214000
152	2021-03-01	588.0599975585938	604.4500122070312	588.0599975585938	596.8699951171875	596.8699951171875	190500
153	2021-03-02	596.3900146484375	600.97998046875	591.8300170898438	596.75	596.75	193000
154	2021-03-03	594.9099731445312	604.1500244140625	589.489990234375	590.1099853515625	590.1099853515625	208400
155	2021-03-04	587.22998046875	592.7000122070312	564.4600219726562	572.27001953125	572.27001953125	365500
156	2021-03-05	578.6099853515625	598.1699829101562	562.75	596.9299926757812	596.9299926757812	424400
157	2021-03-08	602.2899780273438	611.8300170898438	596.5800170898438	606.2999877929688	606.2999877929688	277500
158	2021-03-09	610.1900024414062	610.2000122070312	589.469970703125	589.47998046875	589.47998046875	325400
159	2021-03-10	591.4400024414062	603.9000244140625	585.2000122070312	599.3699951171875	599.3699951171875	139000
160	2021-03-11	597.6799926757812	606.280029296875	594.9500122070312	597.2899780273438	597.2899780273438	234000
161	2021-03-12	600.010009765625	620.02001953125	600.010009765625	619.8900146484375	619.8900146484375	283600
162	2021-03-15	621.0499877929688	626.0	612.3800048828125	617.4600219726562	617.4600219726562	226000
163	2021-03-16	616.6300048828125	616.6300048828125	602.469970703125	606.780029296875	606.780029296875	206600
164	2021-03-17	609.1599731445312	615.5900268554688	604.3499755859375	610.4500122070312	610.4500122070312	182900
165	2021-03-18	608.1300048828125	613.6599731445312	595.8099975585938	597.6099853515625	597.6099853515625	174400
166	2021-03-19	594.02001953125	608.77001953125	587.8599853515625	601.52001953125	601.52001953125	311400
167	2021-03-22	601.530029296875	602.0999755859375	590.760009765625	597.3599853515625	597.3599853515625	156700
168	2021-03-23	591.02001953125	594.8599853515625	580.010009765625	582.9500122070312	582.9500122070312	206800
169	2021-03-24	585.9500122070312	602.5999755859375	585.9500122070312	592.8200073242188	592.8200073242188	246500
170	2021-03-25	590.3099975585938	590.3499755859375	575.780029296875	586.219970703125	586.219970703125	292700
171	2021-03-26	590.6300048828125	590.6300048828125	575.47998046875	586.4400024414062	586.4400024414062	276400
172	2021-03-29	586.469970703125	592.7000122070312	575.3599853515625	579.1799926757812	579.1799926757812	220700
173	2021-03-30	580.510009765625	587.0499877929688	576.6699829101562	584.6300048828125	584.6300048828125	169900
174	2021-03-31	590.75	594.780029296875	583.010009765625	587.9199829101562	587.9199829101562	406400
175	2021-04-01	590.3599853515625	605.2999877929688	588.3800048828125	603.7100219726562	603.7100219726562	302300
176	2021-04-05	609.1599731445312	615.75	600.0599975585938	603.77001953125	603.77001953125	280900
177	2021-04-06	597.8900146484375	619.0499877929688	597.8900146484375	614.3800048828125	614.3800048828125	216600
178	2021-04-07	613.0700073242188	613.0700073242188	601.1799926757812	606.4500122070312	606.4500122070312	148200
179	2021-04-08	603.4400024414062	616.8900146484375	600.6900024414062	616.0999755859375	616.0999755859375	157800
180	2021-04-09	614.4299926757812	615.5599975585938	607.5999755859375	615.239990234375	615.239990234375	139600
181	2021-04-12	613.4500122070312	623.6500244140625	611.0	623.6400146484375	623.6400146484375	171100
182	2021-04-13	618.989990234375	625.5700073242188	613.3400268554688	618.3300170898438	618.3300170898438	259800
183	2021-04-14	621.27001953125	633.0399780273438	615.760009765625	628.9199829101562	628.9199829101562	218100
184	2021-04-15	629.8499755859375	629.8499755859375	619.1099853515625	623.7899780273438	623.7899780273438	270100
185	2021-04-16	626.6400146484375	629.4000244140625	613.0599975585938	617.489990234375	617.489990234375	391500
186	2021-04-19	612.6500244140625	615.3099975585938	601.739990234375	606.0	606.0	239800
187	2021-04-20	601.4199829101562	601.4199829101562	583.72998046875	595.75	595.75	322800
188	2021-04-21	595.0	598.5800170898438	591.7899780273438	596.1900024414062	596.1900024414062	275200
189	2021-04-22	598.0	605.1699829101562	593.6900024414062	593.7899780273438	593.7899780273438	152000
190	2021-04-23	593.52001953125	598.0	585.47998046875	595.3300170898438	595.3300170898438	314900
191	2021-04-26	596.7000122070312	605.1400146484375	596.22998046875	603.9500122070312	603.9500122070312	186700
192	2021-04-27	604.9199829101562	612.0399780273438	601.8099975585938	602.4600219726562	602.4600219726562	163300
193	2021-04-28	601.6799926757812	607.8300170898438	600.3599853515625	605.260009765625	605.260009765625	156700
194	2021-04-29	611.3800048828125	614.6699829101562	604.2000122070312	610.0	610.0	141400
195	2021-04-30	606.0999755859375	614.5499877929688	604.280029296875	613.739990234375	613.739990234375	335400
196	2021-05-03	617.219970703125	622.5700073242188	607.1199951171875	607.8499755859375	607.8499755859375	201200
197	2021-05-04	607.2100219726562	608.489990234375	593.0	596.6599731445312	596.6599731445312	236200
198	2021-05-05	598.6900024414062	603.6900024414062	591.280029296875	595.5	595.5	302600
199	2021-05-06	599.030029296875	599.7000122070312	585.0	599.0399780273438	599.0399780273438	317600
200	2021-05-07	597.0	609.969970703125	597.0	607.989990234375	607.989990234375	176000
201	2021-05-10	610.0	614.5700073242188	600.719970703125	601.3699951171875	601.3699951171875	352300
202	2021-05-11	599.719970703125	607.5999755859375	582.1400146484375	600.0599975585938	600.0599975585938	432700
203	2021-05-12	600.02001953125	601.510009765625	576.97998046875	578.239990234375	578.239990234375	385000
204	2021-05-13	583.02001953125	595.4199829101562	581.3499755859375	586.5700073242188	586.5700073242188	290500
205	2021-05-14	591.4600219726562	600.5599975585938	587.3599853515625	597.4099731445312	597.4099731445312	156200
206	2021-05-17	594.489990234375	598.9299926757812	588.27001953125	596.4500122070312	596.4500122070312	217000
207	2021-05-18	594.1099853515625	596.219970703125	588.530029296875	590.510009765625	590.510009765625	224300
208	2021-05-19	581.239990234375	588.2899780273438	576.530029296875	587.6300048828125	587.6300048828125	216500
209	2021-05-20	587.719970703125	605.72998046875	586.280029296875	603.52001953125	603.52001953125	272900
210	2021-05-21	608.0	609.5700073242188	600.1300048828125	601.0	601.0	295400
211	2021-05-24	605.9099731445312	617.8300170898438	600.4600219726562	614.9199829101562	614.9199829101562	250000
212	2021-05-25	615.97998046875	618.5399780273438	611.1699829101562	612.719970703125	612.719970703125	154700
213	2021-05-26	615.3800048828125	622.5599975585938	613.5499877929688	621.0399780273438	621.0399780273438	285100
214	2021-05-27	634.989990234375	650.4199829101562	629.739990234375	649.5	649.5	825600
215	2021-05-28	648.6699829101562	650.6799926757812	638.9500122070312	648.8400268554688	648.8400268554688	291100
216	2021-06-01	653.6799926757812	665.7100219726562	653.489990234375	659.969970703125	659.969970703125	383000
217	2021-06-02	658.1099853515625	664.4500122070312	657.1199951171875	659.5	659.5	395300
218	2021-06-03	653.7000122070312	662.0	650.5800170898438	660.75	660.75	398300
219	2021-06-04	664.1900024414062	669.239990234375	664.1900024414062	665.2999877929688	665.2999877929688	467400
220	2021-06-07	664.7100219726562	667.260009765625	660.280029296875	662.5499877929688	662.5499877929688	673900
221	2021-06-08	663.4199829101562	672.4400024414062	663.4199829101562	669.0	669.0	317800
222	2021-06-09	669.0499877929688	669.77001953125	662.2899780273438	664.0	664.0	260400
223	2021-06-10	668.3900146484375	668.3900146484375	657.25	660.0	660.0	196200
224	2021-06-11	663.719970703125	665.6199951171875	656.5700073242188	661.9400024414062	661.9400024414062	210200
225	2021-06-14	660.27001953125	669.0800170898438	660.27001953125	668.9099731445312	668.9099731445312	335400
226	2021-06-15	669.5599975585938	676.6400146484375	666.1500244140625	676.5	676.5	290300
227	2021-06-16	675.5900268554688	679.469970703125	665.0599975585938	665.219970703125	665.219970703125	300600
228	2021-06-17	665.9500122070312	669.02001953125	655.1599731445312	667.510009765625	667.510009765625	289600
229	2021-06-18	657.77001953125	660.2000122070312	650.6900024414062	654.9299926757812	654.9299926757812	354900
230	2021-06-21	660.6300048828125	672.75	658.6199951171875	670.9299926757812	670.9299926757812	267700
231	2021-06-22	671.0900268554688	679.1300048828125	663.4299926757812	679.0	679.0	290200
232	2021-06-23	680.0	684.0	677.9600219726562	682.6300048828125	682.6300048828125	269900
233	2021-06-24	688.030029296875	688.030029296875	672.8699951171875	679.989990234375	679.989990234375	253000
234	2021-06-25	680.6400146484375	681.0	669.3200073242188	673.219970703125	673.219970703125	366700
235	2021-06-28	670.5499877929688	670.6599731445312	653.4299926757812	656.2999877929688	656.2999877929688	264100
236	2021-06-29	659.52001953125	660.0	643.760009765625	644.22998046875	644.22998046875	285100
237	2021-06-30	645.030029296875	651.8900146484375	639.7899780273438	647.2899780273438	647.2899780273438	301300
238	2021-07-01	649.3200073242188	659.52001953125	649.27001953125	658.97998046875	658.97998046875	203400
239	2021-07-02	661.5399780273438	662.3099975585938	654.280029296875	661.4400024414062	661.4400024414062	130000
240	2021-07-06	660.0	660.0	647.4600219726562	656.4299926757812	656.4299926757812	178500
241	2021-07-07	653.510009765625	657.52001953125	647.3099975585938	654.3699951171875	654.3699951171875	176900
242	2021-07-08	644.469970703125	652.9299926757812	637.9000244140625	647.2100219726562	647.2100219726562	188200
243	2021-07-09	656.97998046875	660.4299926757812	652.8200073242188	660.0599975585938	660.0599975585938	154800
244	2021-07-12	654.739990234375	658.1300048828125	649.8400268554688	653.6599731445312	653.6599731445312	256400
245	2021-07-13	652.2000122070312	656.5499877929688	648.1300048828125	648.5599975585938	648.5599975585938	215800
246	2021-07-14	650.6400146484375	655.1300048828125	644.8699951171875	645.9400024414062	645.9400024414062	165600
247	2021-07-15	639.25	645.8900146484375	634.3900146484375	636.5599975585938	636.5599975585938	168600
248	2021-07-16	640.7000122070312	643.280029296875	631.4199829101562	633.5800170898438	633.5800170898438	197100
249	2021-07-19	618.3400268554688	618.3400268554688	593.8200073242188	607.6599731445312	607.6599731445312	485400
250	2021-07-20	609.6599731445312	638.6300048828125	608.6199951171875	636.6799926757812	636.6799926757812	296300
251	2021-07-21	643.4600219726562	651.280029296875	636.2100219726562	648.8499755859375	648.8499755859375	144800
252	2021-07-22	645.6799926757812	648.2999877929688	640.5800170898438	647.22998046875	647.22998046875	102500
253	2021-07-23	654.989990234375	654.989990234375	645.5599975585938	647.6400146484375	647.6400146484375	131100
254	2021-07-26	647.489990234375	650.780029296875	642.75	650.6400146484375	650.6400146484375	132600
255	2021-07-27	646.9500122070312	650.97998046875	643.6799926757812	648.510009765625	648.510009765625	110600
256	2021-07-28	654.010009765625	656.0800170898438	646.7000122070312	648.52001953125	648.52001953125	148700
257	2021-07-29	653.8599853515625	659.1599731445312	648.5399780273438	654.8900146484375	654.8900146484375	128200
258	2021-07-30	650.3499755859375	653.010009765625	638.469970703125	641.0900268554688	641.0900268554688	173900
259	2021-08-02	648.8499755859375	650.72998046875	634.6799926757812	635.2999877929688	635.2999877929688	199600
260	2021-08-03	636.4099731445312	636.4099731445312	622.9500122070312	631.9600219726562	631.9600219726562	207100
261	2021-08-04	624.3099975585938	628.5	615.5399780273438	616.1099853515625	616.1099853515625	174700
262	2021-08-05	618.3800048828125	630.1300048828125	618.3800048828125	624.5499877929688	624.5499877929688	163500
263	2021-08-06	630.3099975585938	636.3200073242188	627.4000244140625	629.1099853515625	629.1099853515625	164900
264	2021-08-09	626.0	633.2899780273438	618.8900146484375	628.510009765625	628.510009765625	259100
265	2021-08-10	631.6599731445312	636.8499755859375	620.25	621.0	621.0	279700
266	2021-08-11	621.3800048828125	626.780029296875	611.8800048828125	624.0499877929688	624.0499877929688	434200
267	2021-08-12	625.0399780273438	627.8599853515625	604.5900268554688	614.3699951171875	614.3699951171875	241400
268	2021-08-13	613.72998046875	615.489990234375	605.0499877929688	605.969970703125	605.969970703125	159300
269	2021-08-16	601.969970703125	607.3699951171875	597.5900268554688	603.8400268554688	603.8400268554688	209700
270	2021-08-17	597.1900024414062	603.780029296875	595.3499755859375	603.4500122070312	603.4500122070312	145800
271	2021-08-18	603.1500244140625	609.75	596.4099731445312	603.1599731445312	603.1599731445312	192100
272	2021-08-19	597.0	602.52001953125	587.1099853515625	589.469970703125	589.469970703125	228200
273	2021-08-20	588.0	599.22998046875	587.0800170898438	595.4000244140625	595.4000244140625	187500
274	2021-08-23	599.030029296875	605.97998046875	597.6300048828125	603.0700073242188	603.0700073242188	205500
275	2021-08-24	607.8200073242188	614.5399780273438	606.489990234375	608.2999877929688	608.2999877929688	192400
276	2021-08-25	608.8800048828125	610.2999877929688	602.219970703125	604.030029296875	604.030029296875	146700
277	2021-08-26	604.4299926757812	604.4299926757812	593.6599731445312	594.3599853515625	594.3599853515625	142200
278	2021-08-27	594.3599853515625	612.0	594.3599853515625	608.75	608.75	250600
279	2021-08-30	608.2899780273438	610.52001953125	601.77001953125	603.5700073242188	603.5700073242188	163800
280	2021-08-31	602.010009765625	610.7899780273438	600.2100219726562	607.469970703125	607.469970703125	278400
281	2021-09-01	610.8699951171875	614.8200073242188	604.760009765625	609.5	609.5	250500
282	2021-09-02	610.0999755859375	615.719970703125	608.3900146484375	609.780029296875	609.780029296875	146500
283	2021-09-03	607.5800170898438	608.780029296875	597.8099975585938	602.27001953125	602.27001953125	220700
284	2021-09-07	603.6199951171875	604.989990234375	590.02001953125	590.9400024414062	590.9400024414062	374100
285	2021-09-08	591.9500122070312	595.4500122070312	583.8599853515625	585.02001953125	585.02001953125	208000
286	2021-09-09	584.5700073242188	602.8499755859375	581.030029296875	598.0700073242188	598.0700073242188	330700
287	2021-09-10	600.2999877929688	608.1599731445312	595.2899780273438	599.5599975585938	599.5599975585938	283600
288	2021-09-13	606.8599853515625	614.3499755859375	601.25	611.739990234375	611.739990234375	214500
289	2021-09-14	613.3800048828125	615.0800170898438	601.8800048828125	614.0	614.0	282900
290	2021-09-15	613.989990234375	615.8900146484375	602.1699829101562	612.9600219726562	612.9600219726562	301400
291	2021-09-16	612.1199951171875	613.77001953125	603.8300170898438	604.5999755859375	604.5999755859375	175600
292	2021-09-17	598.530029296875	612.8699951171875	597.27001953125	609.9400024414062	609.9400024414062	762800
293	2021-09-20	602.5800170898438	616.3499755859375	599.3499755859375	614.8599853515625	614.8599853515625	279300
294	2021-09-21	615.75	620.1300048828125	610.0499877929688	613.75	613.75	197400
295	2021-09-22	618.7999877929688	633.5700073242188	618.3300170898438	629.0900268554688	629.0900268554688	254500
296	2021-09-23	632.5	640.1599731445312	629.739990234375	638.1900024414062	638.1900024414062	281500
297	2021-09-24	634.8800048828125	645.1599731445312	630.8099975585938	644.4199829101562	644.4199829101562	214000
298	2021-09-27	648.739990234375	654.3200073242188	644.97998046875	648.8200073242188	648.8200073242188	350000
299	2021-09-28	649.4400024414062	649.5399780273438	631.1900024414062	638.2899780273438	638.2899780273438	237700
300	2021-09-29	644.1199951171875	648.6599731445312	633.77001953125	634.5	634.5	200500
301	2021-09-30	636.4199829101562	636.4199829101562	623.780029296875	624.5700073242188	624.5700073242188	368000
302	2021-10-01	630.9600219726562	656.5700073242188	630.0800170898438	652.9299926757812	652.9299926757812	438600
303	2021-10-04	653.6099853515625	653.6099853515625	636.5700073242188	644.010009765625	644.010009765625	221800
304	2021-10-05	646.4600219726562	651.4500122070312	642.1099853515625	645.280029296875	645.280029296875	180700
305	2021-10-06	636.75	651.6300048828125	631.1199951171875	650.5900268554688	650.5900268554688	190800
306	2021-10-07	656.0900268554688	658.239990234375	647.27001953125	648.030029296875	648.030029296875	167900
307	2021-10-08	645.47998046875	649.5	640.6799926757812	644.0599975585938	644.0599975585938	144600
308	2021-10-11	643.5800170898438	648.4400024414062	636.5499877929688	637.1400146484375	637.1400146484375	106200
309	2021-10-12	638.6900024414062	642.3400268554688	629.7999877929688	631.22998046875	631.22998046875	181400
310	2021-10-13	630.6900024414062	633.8200073242188	622.0900268554688	631.989990234375	631.989990234375	228700
311	2021-10-14	639.9400024414062	639.9400024414062	631.3400268554688	635.739990234375	635.739990234375	273700
312	2021-10-15	641.969970703125	644.239990234375	639.260009765625	639.469970703125	639.469970703125	257800
313	2021-10-18	633.6300048828125	640.219970703125	628.8200073242188	639.989990234375	639.989990234375	164700
314	2021-10-19	645.4099731445312	650.3400268554688	638.8699951171875	647.0399780273438	647.0399780273438	217200
315	2021-10-20	640.52001953125	648.3599853515625	638.3300170898438	643.3499755859375	643.3499755859375	181300
316	2021-10-21	640.8099975585938	650.010009765625	639.8200073242188	650.0	650.0	182500
317	2021-10-22	654.4099731445312	655.9099731445312	644.72998046875	648.22998046875	648.22998046875	166000
318	2021-10-25	645.3800048828125	649.6799926757812	632.469970703125	636.0999755859375	636.0999755859375	199500
319	2021-10-26	637.5700073242188	647.9199829101562	635.7100219726562	642.9400024414062	642.9400024414062	241800
320	2021-10-27	645.6199951171875	646.9299926757812	628.6199951171875	629.219970703125	629.219970703125	203600
321	2021-10-28	627.9600219726562	631.7899780273438	624.489990234375	628.3900146484375	628.3900146484375	230700
322	2021-10-29	626.7899780273438	630.510009765625	617.97998046875	623.8200073242188	623.8200073242188	256100
323	2021-11-01	624.0900268554688	631.9299926757812	623.9299926757812	630.5399780273438	630.5399780273438	189600
324	2021-11-02	631.5599975585938	636.27001953125	625.8599853515625	629.75	629.75	200600
325	2021-11-03	626.469970703125	628.739990234375	618.2899780273438	623.0	623.0	214700
326	2021-11-04	623.530029296875	630.030029296875	621.02001953125	629.1799926757812	629.1799926757812	213300
327	2021-11-05	639.3900146484375	665.97998046875	634.9500122070312	665.1400146484375	665.1400146484375	374700
328	2021-11-08	667.1199951171875	675.030029296875	660.1300048828125	674.5800170898438	674.5800170898438	356100
329	2021-11-09	675.489990234375	685.219970703125	670.5999755859375	685.0	685.0	239400
330	2021-11-10	682.1599731445312	686.0599975585938	672.760009765625	677.25	677.25	308300
331	2021-11-11	676.6099853515625	676.6099853515625	656.1799926757812	656.2100219726562	656.2100219726562	166700
332	2021-11-12	654.6699829101562	661.3300170898438	635.3900146484375	643.0	643.0	355700
333	2021-11-15	648.4500122070312	656.5900268554688	641.75	653.739990234375	653.739990234375	250100
334	2021-11-16	657.0	672.2100219726562	645.97998046875	647.0900268554688	647.0900268554688	301300
335	2021-11-17	647.1099853515625	662.1500244140625	639.219970703125	658.9299926757812	658.9299926757812	277200
336	2021-11-18	660.5499877929688	665.1300048828125	655.0	660.6099853515625	660.6099853515625	269500
337	2021-11-19	658.4500122070312	658.4500122070312	626.280029296875	631.8400268554688	631.8400268554688	406200
338	2021-11-22	632.280029296875	642.280029296875	628.9199829101562	629.6300048828125	629.6300048828125	294400
339	2021-11-23	642.1199951171875	642.9299926757812	619.6900024414062	625.25	625.25	560400
340	2021-11-24	624.02001953125	628.6799926757812	615.6699829101562	618.0	618.0	484100
341	2021-11-26	582.0	586.2100219726562	558.9199829101562	561.2899780273438	561.2899780273438	1105700
342	2021-11-29	573.4099731445312	586.7899780273438	558.1099853515625	584.219970703125	584.219970703125	1272900
343	2021-11-30	577.9099731445312	587.3499755859375	568.3200073242188	578.0499877929688	578.0499877929688	790700
344	2021-12-01	592.6099853515625	593.8699951171875	552.719970703125	553.3699951171875	553.3699951171875	648400
345	2021-12-02	560.3499755859375	582.9400024414062	558.4099731445312	581.989990234375	581.989990234375	482400
346	2021-12-03	581.22998046875	584.2899780273438	573.4600219726562	583.9000244140625	583.9000244140625	303700