Volt/voltron/data/TDY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	320.5899963378906	322.1099853515625	307.4800109863281	308.95001220703125	308.95001220703125	269400
3	2020-07-27	308.9100036621094	309.4599914550781	305.2799987792969	307.2900085449219	307.2900085449219	174500
4	2020-07-28	304.6199951171875	308.30999755859375	302.3599853515625	303.7900085449219	303.7900085449219	208200
5	2020-07-29	307.1499938964844	307.1499938964844	303.1099853515625	303.55999755859375	303.55999755859375	215400
6	2020-07-30	301.57000732421875	306.2099914550781	298.7799987792969	304.1199951171875	304.1199951171875	260000
7	2020-07-31	304.80999755859375	306.8299865722656	301.55999755859375	306.70001220703125	306.70001220703125	162700
8	2020-08-03	306.69000244140625	311.8599853515625	303.30999755859375	310.6199951171875	310.6199951171875	190600
9	2020-08-04	311.8500061035156	315.3500061035156	311.239990234375	315.3500061035156	315.3500061035156	158500
10	2020-08-05	316.4700012207031	323.45001220703125	316.4700012207031	323.0	323.0	162000
11	2020-08-06	320.57000732421875	322.8299865722656	318.9700012207031	321.9200134277344	321.9200134277344	174300
12	2020-08-07	318.1499938964844	324.45001220703125	318.1499938964844	324.05999755859375	324.05999755859375	189200
13	2020-08-10	324.67999267578125	330.7799987792969	324.67999267578125	329.2699890136719	329.2699890136719	174400
14	2020-08-11	331.9100036621094	336.3900146484375	329.8699951171875	331.0199890136719	331.0199890136719	179800
15	2020-08-12	332.67999267578125	335.3800048828125	329.3699951171875	331.25	331.25	226700
16	2020-08-13	329.44000244140625	332.3399963378906	329.44000244140625	331.6000061035156	331.6000061035156	138600
17	2020-08-14	329.0	333.4700012207031	329.0	332.17999267578125	332.17999267578125	124700
18	2020-08-17	331.8599853515625	333.4700012207031	329.55999755859375	330.3800048828125	330.3800048828125	149900
19	2020-08-18	330.2799987792969	331.32000732421875	319.57000732421875	320.0899963378906	320.0899963378906	219300
20	2020-08-19	321.6199951171875	321.6199951171875	315.0299987792969	316.8800048828125	316.8800048828125	188400
21	2020-08-20	314.04998779296875	315.92999267578125	310.70001220703125	313.239990234375	313.239990234375	200900
22	2020-08-21	312.3900146484375	314.17999267578125	306.8299865722656	309.79998779296875	309.79998779296875	154700
23	2020-08-24	313.8900146484375	316.54998779296875	311.7699890136719	316.32000732421875	316.32000732421875	151900
24	2020-08-25	318.95001220703125	320.1499938964844	315.32000732421875	318.6000061035156	318.6000061035156	177400
25	2020-08-26	316.94000244140625	322.04998779296875	316.57000732421875	320.760009765625	320.760009765625	198600
26	2020-08-27	322.94000244140625	323.54998779296875	320.3299865722656	321.6400146484375	321.6400146484375	197100
27	2020-08-28	323.0	323.2900085449219	316.2200012207031	316.44000244140625	316.44000244140625	163200
28	2020-08-31	307.0199890136719	314.95001220703125	304.2200012207031	313.6099853515625	313.6099853515625	360000
29	2020-09-01	312.2799987792969	318.1499938964844	311.29998779296875	314.8900146484375	314.8900146484375	265200
30	2020-09-02	316.5	323.239990234375	313.9800109863281	322.79998779296875	322.79998779296875	251300
31	2020-09-03	323.95001220703125	325.6199951171875	315.32000732421875	318.7300109863281	318.7300109863281	273900
32	2020-09-04	321.3399963378906	322.75	313.29998779296875	318.07000732421875	318.07000732421875	250200
33	2020-09-08	314.6400146484375	316.5	310.0	312.8900146484375	312.8900146484375	229700
34	2020-09-09	316.5799865722656	317.0199890136719	311.5199890136719	312.4700012207031	312.4700012207031	249600
35	2020-09-10	314.3900146484375	315.2099914550781	306.45001220703125	308.0	308.0	270700
36	2020-09-11	309.75	315.5899963378906	307.989990234375	313.2099914550781	313.2099914550781	144100
37	2020-09-14	316.760009765625	324.3699951171875	316.3999938964844	321.739990234375	321.739990234375	157200
38	2020-09-15	321.0	324.2799987792969	318.54998779296875	319.55999755859375	319.55999755859375	200700
39	2020-09-16	320.94000244140625	326.42999267578125	319.7900085449219	321.80999755859375	321.80999755859375	212000
40	2020-09-17	320.92999267578125	326.3399963378906	316.2799987792969	324.6600036621094	324.6600036621094	215500
41	2020-09-18	323.1000061035156	326.8800048828125	322.20001220703125	325.07000732421875	325.07000732421875	344900
42	2020-09-21	320.8500061035156	320.8500061035156	311.3599853515625	312.5899963378906	312.5899963378906	201100
43	2020-09-22	313.2099914550781	318.1000061035156	312.3399963378906	316.82000732421875	316.82000732421875	143000
44	2020-09-23	317.1000061035156	319.8800048828125	308.79998779296875	309.1099853515625	309.1099853515625	140200
45	2020-09-24	308.94000244140625	313.6199951171875	304.5400085449219	309.4200134277344	309.4200134277344	139300
46	2020-09-25	306.55999755859375	312.739990234375	304.2300109863281	311.9800109863281	311.9800109863281	162600
47	2020-09-28	317.1000061035156	320.1400146484375	315.1099853515625	315.3900146484375	315.3900146484375	185700
48	2020-09-29	313.92999267578125	315.05999755859375	310.3800048828125	311.94000244140625	311.94000244140625	133500
49	2020-09-30	313.1099853515625	315.4200134277344	307.6099853515625	310.2099914550781	310.2099914550781	286600
50	2020-10-01	312.6600036621094	314.79998779296875	307.2200012207031	307.75	307.75	168500
51	2020-10-02	303.19000244140625	312.7900085449219	301.760009765625	309.80999755859375	309.80999755859375	114700
52	2020-10-05	313.44000244140625	317.6199951171875	313.3599853515625	315.5199890136719	315.5199890136719	131900
53	2020-10-06	318.3599853515625	322.2799987792969	313.1099853515625	314.8699951171875	314.8699951171875	211600
54	2020-10-07	317.2300109863281	319.8599853515625	315.29998779296875	317.8699951171875	317.8699951171875	222700
55	2020-10-08	317.7099914550781	325.7200012207031	317.6600036621094	325.5	325.5	109100
56	2020-10-09	328.6099853515625	328.9100036621094	324.5	325.1400146484375	325.1400146484375	110900
57	2020-10-12	326.32000732421875	328.9700012207031	325.3399963378906	327.5299987792969	327.5299987792969	120500
58	2020-10-13	324.6700134277344	326.0799865722656	318.6700134277344	320.0199890136719	320.0199890136719	208200
59	2020-10-14	319.75	329.04998779296875	319.75	322.9599914550781	322.9599914550781	112000
60	2020-10-15	317.5199890136719	328.1099853515625	317.010009765625	327.6700134277344	327.6700134277344	160900
61	2020-10-16	330.0	335.239990234375	328.8299865722656	333.20001220703125	333.20001220703125	207600
62	2020-10-19	333.79998779296875	338.9200134277344	331.5299987792969	334.29998779296875	334.29998779296875	202900
63	2020-10-20	336.55999755859375	341.80999755859375	336.17999267578125	339.4599914550781	339.4599914550781	216400
64	2020-10-21	340.0	344.8500061035156	327.1499938964844	328.6000061035156	328.6000061035156	302000
65	2020-10-22	330.3599853515625	337.2300109863281	328.6400146484375	336.8399963378906	336.8399963378906	150700
66	2020-10-23	340.17999267578125	341.32000732421875	337.30999755859375	340.4599914550781	340.4599914550781	126700
67	2020-10-26	336.6400146484375	338.1499938964844	324.9800109863281	326.69000244140625	326.69000244140625	162800
68	2020-10-27	324.82000732421875	326.5	315.489990234375	315.6700134277344	315.6700134277344	182800
69	2020-10-28	310.7300109863281	314.9800109863281	306.3999938964844	306.95001220703125	306.95001220703125	198700
70	2020-10-29	305.239990234375	311.6300048828125	304.19000244140625	309.3599853515625	309.3599853515625	148500
71	2020-10-30	307.9200134277344	314.0	304.5799865722656	309.1499938964844	309.1499938964844	142900
72	2020-11-02	314.94000244140625	317.1400146484375	309.29998779296875	313.3800048828125	313.3800048828125	231700
73	2020-11-03	319.04998779296875	329.82000732421875	316.55999755859375	326.9800109863281	326.9800109863281	144400
74	2020-11-04	329.05999755859375	338.3599853515625	325.6000061035156	331.82000732421875	331.82000732421875	162200
75	2020-11-05	334.30999755859375	342.19000244140625	334.30999755859375	336.2099914550781	336.2099914550781	102400
76	2020-11-06	336.0	342.8999938964844	333.6199951171875	336.8299865722656	336.8299865722656	107800
77	2020-11-09	354.989990234375	373.42999267578125	349.3900146484375	364.1199951171875	364.1199951171875	316500
78	2020-11-10	366.2300109863281	374.6099853515625	365.3699951171875	369.7200012207031	369.7200012207031	173100
79	2020-11-11	372.7099914550781	372.7099914550781	360.8500061035156	367.25	367.25	134300
80	2020-11-12	363.3800048828125	367.1400146484375	356.6600036621094	366.7900085449219	366.7900085449219	167600
81	2020-11-13	370.54998779296875	380.6199951171875	368.0	379.30999755859375	379.30999755859375	203200
82	2020-11-16	388.6600036621094	393.0199890136719	381.3900146484375	390.8800048828125	390.8800048828125	261100
83	2020-11-17	385.9599914550781	395.8699951171875	382.82000732421875	394.1700134277344	394.1700134277344	202600
84	2020-11-18	395.6099853515625	398.67999267578125	389.54998779296875	391.8699951171875	391.8699951171875	139700
85	2020-11-19	388.760009765625	391.8399963378906	384.2200012207031	390.82000732421875	390.82000732421875	129200
86	2020-11-20	390.6000061035156	390.6000061035156	380.1499938964844	382.0199890136719	382.0199890136719	167000
87	2020-11-23	385.20001220703125	385.6300048828125	381.04998779296875	383.8599853515625	383.8599853515625	146400
88	2020-11-24	389.3800048828125	394.05999755859375	384.760009765625	392.3299865722656	392.3299865722656	197600
89	2020-11-25	390.0299987792969	390.0299987792969	383.2200012207031	388.1600036621094	388.1600036621094	108900
90	2020-11-27	387.69000244140625	388.17999267578125	382.8699951171875	386.239990234375	386.239990234375	57000
91	2020-11-30	383.5799865722656	384.4200134277344	374.5	377.94000244140625	377.94000244140625	333200
92	2020-12-01	383.7300109863281	385.3599853515625	380.1499938964844	381.6499938964844	381.6499938964844	132500
93	2020-12-02	381.75	389.1300048828125	376.489990234375	385.82000732421875	385.82000732421875	137200
94	2020-12-03	384.1300048828125	390.0400085449219	382.75	383.6300048828125	383.6300048828125	116800
95	2020-12-04	384.2300109863281	393.7300109863281	384.2300109863281	392.7900085449219	392.7900085449219	125700
96	2020-12-07	389.2799987792969	394.82000732421875	389.2200012207031	390.739990234375	390.739990234375	119100
97	2020-12-08	390.3699951171875	398.6099853515625	390.3699951171875	395.3599853515625	395.3599853515625	127300
98	2020-12-09	394.2799987792969	397.0799865722656	392.239990234375	394.70001220703125	394.70001220703125	140700
99	2020-12-10	393.0	397.2300109863281	390.7200012207031	391.7900085449219	391.7900085449219	113300
100	2020-12-11	389.9599914550781	394.6099853515625	386.1499938964844	387.510009765625	387.510009765625	173800
101	2020-12-14	390.19000244140625	390.8399963378906	380.5199890136719	380.8999938964844	380.8999938964844	182500
102	2020-12-15	383.239990234375	387.45001220703125	381.239990234375	387.3800048828125	387.3800048828125	218000
103	2020-12-16	388.989990234375	388.989990234375	378.8299865722656	379.80999755859375	379.80999755859375	179000
104	2020-12-17	381.9200134277344	384.32000732421875	377.57000732421875	380.92999267578125	380.92999267578125	209700
105	2020-12-18	381.3900146484375	383.9700012207031	376.4800109863281	380.4700012207031	380.4700012207031	566200
106	2020-12-21	376.3500061035156	380.1400146484375	370.19000244140625	378.3500061035156	378.3500061035156	250900
107	2020-12-22	379.1700134277344	382.2900085449219	377.260009765625	378.8299865722656	378.8299865722656	136100
108	2020-12-23	381.42999267578125	388.0299987792969	379.9599914550781	385.79998779296875	385.79998779296875	139900
109	2020-12-24	384.2699890136719	385.260009765625	380.1000061035156	383.4800109863281	383.4800109863281	23100
110	2020-12-28	386.07000732421875	389.9800109863281	385.6600036621094	386.79998779296875	386.79998779296875	78000
111	2020-12-29	388.2699890136719	388.2699890136719	381.3699951171875	384.9100036621094	384.9100036621094	83700
112	2020-12-30	384.6300048828125	392.2699890136719	384.6300048828125	391.1000061035156	391.1000061035156	94900
113	2020-12-31	390.4100036621094	392.9599914550781	389.0299987792969	391.9800109863281	391.9800109863281	155400
114	2021-01-04	352.7799987792969	385.0	350.010009765625	362.3900146484375	362.3900146484375	1452300
115	2021-01-05	362.0	376.4200134277344	356.010009765625	375.489990234375	375.489990234375	874500
116	2021-01-06	376.9800109863281	378.80999755859375	365.4200134277344	368.8900146484375	368.8900146484375	690000
117	2021-01-07	373.0799865722656	374.3800048828125	355.17999267578125	356.1700134277344	356.1700134277344	683400
118	2021-01-08	356.20001220703125	369.92999267578125	355.5	368.3299865722656	368.3299865722656	566200
119	2021-01-11	366.30999755859375	375.9700012207031	363.29998779296875	372.19000244140625	372.19000244140625	435900
120	2021-01-12	373.32000732421875	385.69000244140625	372.989990234375	382.510009765625	382.510009765625	442600
121	2021-01-13	382.6400146484375	391.1099853515625	381.0	386.9599914550781	386.9599914550781	377800
122	2021-01-14	386.1199951171875	393.239990234375	386.010009765625	388.1199951171875	388.1199951171875	348500
123	2021-01-15	386.8900146484375	386.8900146484375	377.7300109863281	382.5899963378906	382.5899963378906	453500
124	2021-01-19	387.010009765625	390.6700134277344	384.80999755859375	387.2200012207031	387.2200012207031	352400
125	2021-01-20	387.75	390.95001220703125	386.3500061035156	387.75	387.75	377200
126	2021-01-21	385.67999267578125	390.07000732421875	383.32000732421875	387.67999267578125	387.67999267578125	336800
127	2021-01-22	384.4200134277344	390.5199890136719	384.2699890136719	389.1700134277344	389.1700134277344	251200
128	2021-01-25	386.2799987792969	389.32000732421875	383.1400146484375	385.95001220703125	385.95001220703125	279700
129	2021-01-26	389.3399963378906	390.0	383.20001220703125	383.67999267578125	383.67999267578125	285600
130	2021-01-27	383.5799865722656	392.29998779296875	379.1000061035156	387.6199951171875	387.6199951171875	397400
131	2021-01-28	389.8299865722656	391.9100036621094	366.1300048828125	367.95001220703125	367.95001220703125	396600
132	2021-01-29	367.8999938964844	369.4800109863281	353.82000732421875	357.010009765625	357.010009765625	409200
133	2021-02-01	366.0	374.2300109863281	362.2200012207031	373.4599914550781	373.4599914550781	296800
134	2021-02-02	377.4700012207031	386.79998779296875	374.2799987792969	383.7699890136719	383.7699890136719	299000
135	2021-02-03	380.7099914550781	384.4200134277344	376.2699890136719	378.5299987792969	378.5299987792969	219000
136	2021-02-04	378.7699890136719	387.4599914550781	378.7699890136719	387.44000244140625	387.44000244140625	236700
137	2021-02-05	387.3599853515625	390.9800109863281	383.010009765625	385.1600036621094	385.1600036621094	281500
138	2021-02-08	386.04998779296875	388.6600036621094	383.29998779296875	387.05999755859375	387.05999755859375	196100
139	2021-02-09	385.92999267578125	390.5299987792969	384.3399963378906	389.6499938964844	389.6499938964844	176200
140	2021-02-10	389.95001220703125	392.1000061035156	386.2699890136719	388.30999755859375	388.30999755859375	203500
141	2021-02-11	387.94000244140625	394.8399963378906	385.7099914550781	388.9599914550781	388.9599914550781	202200
142	2021-02-12	385.4700012207031	389.6300048828125	383.3800048828125	387.9100036621094	387.9100036621094	300400
143	2021-02-16	395.2799987792969	396.760009765625	389.5899963378906	390.3699951171875	390.3699951171875	297800
144	2021-02-17	390.25	409.4800109863281	389.8599853515625	403.239990234375	403.239990234375	632600
145	2021-02-18	399.4800109863281	412.3800048828125	397.0899963378906	408.510009765625	408.510009765625	411600
146	2021-02-19	413.30999755859375	413.30999755859375	404.1099853515625	405.9100036621094	405.9100036621094	233600
147	2021-02-22	403.5899963378906	406.1499938964844	397.8999938964844	398.1099853515625	398.1099853515625	220500
148	2021-02-23	385.44000244140625	390.989990234375	377.7799987792969	380.9100036621094	380.9100036621094	296500
149	2021-02-24	384.3299865722656	395.0199890136719	383.1099853515625	390.82000732421875	390.82000732421875	420600
150	2021-02-25	389.42999267578125	389.42999267578125	372.75	378.04998779296875	378.04998779296875	235400
151	2021-02-26	380.7300109863281	380.7300109863281	370.1099853515625	371.0	371.0	303000
152	2021-03-01	376.6199951171875	384.0799865722656	376.6199951171875	380.2900085449219	380.2900085449219	273300
153	2021-03-02	380.260009765625	380.42999267578125	373.3299865722656	374.80999755859375	374.80999755859375	233600
154	2021-03-03	375.2300109863281	377.8999938964844	370.1199951171875	370.6300048828125	370.6300048828125	238300
155	2021-03-04	369.32000732421875	370.760009765625	354.1700134277344	367.6600036621094	367.6600036621094	336200
156	2021-03-05	373.1600036621094	387.9200134277344	363.32000732421875	387.1499938964844	387.1499938964844	354800
157	2021-03-08	389.6400146484375	394.3800048828125	383.6199951171875	390.1300048828125	390.1300048828125	370800
158	2021-03-09	390.19000244140625	393.3299865722656	382.6499938964844	383.8900146484375	383.8900146484375	305600
159	2021-03-10	387.9800109863281	392.30999755859375	381.8800048828125	390.19000244140625	390.19000244140625	344200
160	2021-03-11	390.7900085449219	397.6600036621094	389.57000732421875	390.8599853515625	390.8599853515625	247000
161	2021-03-12	391.0199890136719	395.3699951171875	390.0	395.0400085449219	395.0400085449219	174400
162	2021-03-15	399.1000061035156	401.3299865722656	390.4800109863281	399.1400146484375	399.1400146484375	336600
163	2021-03-16	399.1000061035156	399.5899963378906	389.20001220703125	391.489990234375	391.489990234375	172800
164	2021-03-17	391.489990234375	393.94000244140625	388.5	392.760009765625	392.760009765625	165700
165	2021-03-18	392.70001220703125	398.7099914550781	389.6099853515625	393.3500061035156	393.3500061035156	228200
166	2021-03-19	392.07000732421875	393.239990234375	383.5400085449219	386.3900146484375	386.3900146484375	384700
167	2021-03-22	386.3900146484375	397.1499938964844	383.75	394.20001220703125	394.20001220703125	226800
168	2021-03-23	391.30999755859375	396.9800109863281	387.510009765625	389.70001220703125	389.70001220703125	216500
169	2021-03-24	389.260009765625	395.8599853515625	387.9800109863281	388.1000061035156	388.1000061035156	166000
170	2021-03-25	384.489990234375	400.45001220703125	383.8900146484375	398.7200012207031	398.7200012207031	197600
171	2021-03-26	399.4599914550781	402.6600036621094	393.9100036621094	400.7799987792969	400.7799987792969	187600
172	2021-03-29	400.19000244140625	409.70001220703125	397.760009765625	406.1199951171875	406.1199951171875	241100
173	2021-03-30	406.8900146484375	407.760009765625	400.4200134277344	404.4100036621094	404.4100036621094	209400
174	2021-03-31	405.25	418.6700134277344	405.25	413.6499938964844	413.6499938964844	480400
175	2021-04-01	416.1199951171875	424.04998779296875	414.3399963378906	417.42999267578125	417.42999267578125	472000
176	2021-04-05	421.7200012207031	423.1000061035156	417.1499938964844	420.94000244140625	420.94000244140625	304400
177	2021-04-06	419.9800109863281	422.5799865722656	417.2099914550781	419.5	419.5	268200
178	2021-04-07	419.29998779296875	419.29998779296875	412.25	415.05999755859375	415.05999755859375	223800
179	2021-04-08	414.2900085449219	420.1700134277344	411.4800109863281	419.1000061035156	419.1000061035156	244200
180	2021-04-09	420.5899963378906	420.5899963378906	416.2300109863281	419.7200012207031	419.7200012207031	213400
181	2021-04-12	420.54998779296875	428.6300048828125	419.07000732421875	427.4599914550781	427.4599914550781	293100
182	2021-04-13	426.6600036621094	427.0400085449219	423.1199951171875	423.9100036621094	423.9100036621094	174700
183	2021-04-14	425.7300109863281	428.0799865722656	422.70001220703125	423.510009765625	423.510009765625	208100
184	2021-04-15	423.5400085449219	428.1700134277344	421.80999755859375	426.80999755859375	426.80999755859375	196800
185	2021-04-16	430.1199951171875	430.8900146484375	425.75	429.25	429.25	227800
186	2021-04-19	430.010009765625	430.45001220703125	426.6300048828125	429.20001220703125	429.20001220703125	341500
187	2021-04-20	429.42999267578125	431.9200134277344	420.1099853515625	425.6400146484375	425.6400146484375	270000
188	2021-04-21	426.0299987792969	437.6199951171875	423.3500061035156	436.010009765625	436.010009765625	195100
189	2021-04-22	434.760009765625	442.2900085449219	433.67999267578125	437.6499938964844	437.6499938964844	197600
190	2021-04-23	439.5400085449219	444.1300048828125	436.010009765625	443.4599914550781	443.4599914550781	173200
191	2021-04-26	445.9599914550781	446.1199951171875	438.5899963378906	440.4200134277344	440.4200134277344	190700
192	2021-04-27	441.44000244140625	445.0799865722656	437.1400146484375	442.9100036621094	442.9100036621094	231500
193	2021-04-28	452.3599853515625	453.760009765625	441.3599853515625	450.2699890136719	450.2699890136719	372300
194	2021-04-29	453.8699951171875	457.7900085449219	449.2200012207031	452.2200012207031	452.2200012207031	203300
195	2021-04-30	450.5899963378906	452.75	446.7200012207031	447.75	447.75	194600
196	2021-05-03	448.489990234375	449.7699890136719	440.3900146484375	442.1600036621094	442.1600036621094	375000
197	2021-05-04	440.2799987792969	440.6000061035156	428.3999938964844	432.30999755859375	432.30999755859375	273300
198	2021-05-05	434.0199890136719	434.0199890136719	424.2799987792969	429.2799987792969	429.2799987792969	366200
199	2021-05-06	429.739990234375	434.9700012207031	427.2200012207031	433.8699951171875	433.8699951171875	205700
200	2021-05-07	432.32000732421875	439.9800109863281	430.010009765625	435.989990234375	435.989990234375	197900
201	2021-05-10	434.6199951171875	438.75	431.510009765625	431.9800109863281	431.9800109863281	551200
202	2021-05-11	428.25	428.25	418.25	423.6099853515625	423.6099853515625	258100
203	2021-05-12	422.1199951171875	424.1099853515625	412.4200134277344	412.4200134277344	412.4200134277344	454000
204	2021-05-13	414.4800109863281	417.2099914550781	408.8399963378906	409.4100036621094	409.4100036621094	1582000
205	2021-05-14	413.2799987792969	428.3500061035156	412.6300048828125	425.8399963378906	425.8399963378906	355700
206	2021-05-17	423.3800048828125	426.1700134277344	415.5299987792969	416.2900085449219	416.2900085449219	637700
207	2021-05-18	414.6600036621094	417.739990234375	408.6099853515625	409.42999267578125	409.42999267578125	473100
208	2021-05-19	405.989990234375	405.989990234375	398.44000244140625	402.5799865722656	402.5799865722656	365100
209	2021-05-20	403.42999267578125	415.54998779296875	400.2799987792969	406.44000244140625	406.44000244140625	329600
210	2021-05-21	409.17999267578125	411.04998779296875	403.489990234375	406.239990234375	406.239990234375	344500
211	2021-05-24	412.3699951171875	412.6400146484375	407.0	410.6700134277344	410.6700134277344	427000
212	2021-05-25	416.0	418.9599914550781	408.6300048828125	409.8599853515625	409.8599853515625	304800
213	2021-05-26	408.8299865722656	413.32000732421875	407.7699890136719	409.3699951171875	409.3699951171875	308600
214	2021-05-27	412.0	418.8800048828125	410.17999267578125	417.3399963378906	417.3399963378906	447000
215	2021-05-28	416.92999267578125	420.07000732421875	414.1099853515625	419.4700012207031	419.4700012207031	261300
216	2021-06-01	422.3699951171875	429.42999267578125	420.2200012207031	429.07000732421875	429.07000732421875	369100
217	2021-06-02	429.6400146484375	430.4800109863281	422.57000732421875	423.4200134277344	423.4200134277344	301200
218	2021-06-03	420.2300109863281	423.1300048828125	419.760009765625	421.3599853515625	421.3599853515625	218700
219	2021-06-04	421.6000061035156	423.6300048828125	420.6400146484375	422.1600036621094	422.1600036621094	220800
220	2021-06-07	421.8800048828125	421.8800048828125	415.6199951171875	416.9700012207031	416.9700012207031	230600
221	2021-06-08	416.79998779296875	425.04998779296875	415.6199951171875	422.6300048828125	422.6300048828125	285100
222	2021-06-09	420.5199890136719	423.3800048828125	415.2699890136719	418.7699890136719	418.7699890136719	296000
223	2021-06-10	422.239990234375	424.42999267578125	419.32000732421875	421.5199890136719	421.5199890136719	202700
224	2021-06-11	423.7099914550781	424.8999938964844	420.6400146484375	424.0799865722656	424.0799865722656	179300
225	2021-06-14	422.1400146484375	424.8999938964844	420.4700012207031	424.80999755859375	424.80999755859375	526300
226	2021-06-15	426.5400085449219	428.95001220703125	421.9800109863281	426.6499938964844	426.6499938964844	306700
227	2021-06-16	427.2300109863281	431.7799987792969	425.2200012207031	429.4800109863281	429.4800109863281	316600
228	2021-06-17	430.2900085449219	432.25	423.6499938964844	425.989990234375	425.989990234375	271500
229	2021-06-18	421.6400146484375	427.3800048828125	421.6400146484375	422.8599853515625	422.8599853515625	555200
230	2021-06-21	425.5299987792969	434.6099853515625	425.0	433.5	433.5	303700
231	2021-06-22	432.0	433.0199890136719	428.70001220703125	429.8999938964844	429.8999938964844	323200
232	2021-06-23	429.6300048828125	430.7300109863281	421.05999755859375	422.1199951171875	422.1199951171875	243900
233	2021-06-24	424.8699951171875	425.25	420.1099853515625	423.82000732421875	423.82000732421875	199800
234	2021-06-25	423.82000732421875	428.8699951171875	423.20001220703125	427.6600036621094	427.6600036621094	278000
235	2021-06-28	424.69000244140625	426.32000732421875	418.8900146484375	421.4800109863281	421.4800109863281	229800
236	2021-06-29	421.67999267578125	424.4200134277344	416.17999267578125	418.0	418.0	229700
237	2021-06-30	416.2900085449219	422.010009765625	415.8500061035156	418.8299865722656	418.8299865722656	192400
238	2021-07-01	419.6300048828125	421.30999755859375	417.2200012207031	421.29998779296875	421.29998779296875	133300
239	2021-07-02	423.0899963378906	424.42999267578125	420.2799987792969	422.5199890136719	422.5199890136719	135900
240	2021-07-06	421.9700012207031	422.4200134277344	414.6600036621094	422.3299865722656	422.3299865722656	264400
241	2021-07-07	421.7200012207031	427.2300109863281	419.6199951171875	427.0299987792969	427.0299987792969	135900
242	2021-07-08	416.739990234375	425.29998779296875	416.739990234375	418.05999755859375	418.05999755859375	165400
243	2021-07-09	423.6700134277344	427.0	421.94000244140625	426.7900085449219	426.7900085449219	133200
244	2021-07-12	424.29998779296875	427.2200012207031	422.95001220703125	426.8599853515625	426.8599853515625	143600
245	2021-07-13	424.05999755859375	439.57000732421875	424.05999755859375	437.2099914550781	437.2099914550781	464700
246	2021-07-14	438.8299865722656	438.8999938964844	430.69000244140625	434.0	434.0	215000
247	2021-07-15	431.510009765625	438.6000061035156	430.30999755859375	436.4100036621094	436.4100036621094	182900
248	2021-07-16	439.79998779296875	439.79998779296875	433.2300109863281	434.8599853515625	434.8599853515625	163300
249	2021-07-19	427.2300109863281	427.9200134277344	417.32000732421875	420.260009765625	420.260009765625	222800
250	2021-07-20	421.6000061035156	438.8500061035156	421.3699951171875	436.4700012207031	436.4700012207031	254600
251	2021-07-21	438.2699890136719	442.3900146484375	433.9700012207031	442.3800048828125	442.3800048828125	224500
252	2021-07-22	442.4800109863281	442.9800109863281	439.57000732421875	442.010009765625	442.010009765625	195500
253	2021-07-23	445.7300109863281	447.2099914550781	443.0	445.6600036621094	445.6600036621094	178600
254	2021-07-26	445.79998779296875	447.44000244140625	440.80999755859375	444.989990234375	444.989990234375	190100
255	2021-07-27	442.5400085449219	443.3999938964844	439.2300109863281	441.510009765625	441.510009765625	211200
256	2021-07-28	445.510009765625	459.8399963378906	445.510009765625	456.07000732421875	456.07000732421875	471400
257	2021-07-29	457.7200012207031	457.7200012207031	448.94000244140625	448.94000244140625	448.94000244140625	216000
258	2021-07-30	446.3800048828125	453.3599853515625	446.1499938964844	452.7699890136719	452.7699890136719	271700
259	2021-08-02	454.67999267578125	462.8500061035156	451.8299865722656	452.8500061035156	452.8500061035156	280800
260	2021-08-03	451.6099853515625	455.2799987792969	448.2699890136719	454.3900146484375	454.3900146484375	194700
261	2021-08-04	453.07000732421875	457.32000732421875	450.2699890136719	453.3900146484375	453.3900146484375	227700
262	2021-08-05	457.2799987792969	460.79998779296875	453.9100036621094	454.25	454.25	241100
263	2021-08-06	457.2699890136719	460.32000732421875	456.1199951171875	458.17999267578125	458.17999267578125	172600
264	2021-08-09	456.69000244140625	459.4599914550781	454.989990234375	456.07000732421875	456.07000732421875	180500
265	2021-08-10	456.739990234375	458.260009765625	452.5	452.8699951171875	452.8699951171875	169500
266	2021-08-11	452.5899963378906	457.260009765625	451.0	456.95001220703125	456.95001220703125	138900
267	2021-08-12	459.04998779296875	460.4700012207031	456.04998779296875	456.7099914550781	456.7099914550781	242800
268	2021-08-13	455.55999755859375	460.44000244140625	454.92999267578125	455.3500061035156	455.3500061035156	108300
269	2021-08-16	450.0	455.2699890136719	446.010009765625	454.82000732421875	454.82000732421875	166100
270	2021-08-17	452.2900085449219	456.95001220703125	450.2099914550781	455.7900085449219	455.7900085449219	222500
271	2021-08-18	453.8800048828125	459.8299865722656	451.760009765625	451.94000244140625	451.94000244140625	295500
272	2021-08-19	447.3399963378906	451.55999755859375	444.9800109863281	446.0299987792969	446.0299987792969	169000
273	2021-08-20	444.3699951171875	453.19000244140625	443.1499938964844	450.4599914550781	450.4599914550781	220100
274	2021-08-23	453.54998779296875	459.3900146484375	451.92999267578125	454.4800109863281	454.4800109863281	203900
275	2021-08-24	455.94000244140625	460.2300109863281	455.94000244140625	455.9599914550781	455.9599914550781	204500
276	2021-08-25	457.9800109863281	461.0899963378906	456.7900085449219	458.0299987792969	458.0299987792969	295700
277	2021-08-26	456.8599853515625	457.80999755859375	451.95001220703125	453.80999755859375	453.80999755859375	200000
278	2021-08-27	456.30999755859375	460.75	454.80999755859375	458.8900146484375	458.8900146484375	257900
279	2021-08-30	460.0	463.44000244140625	458.30999755859375	458.9800109863281	458.9800109863281	216700
280	2021-08-31	459.7699890136719	464.2300109863281	453.5299987792969	463.3800048828125	463.3800048828125	1234200
281	2021-09-01	464.55999755859375	465.3999938964844	453.8999938964844	457.9100036621094	457.9100036621094	394100
282	2021-09-02	459.5899963378906	465.3299865722656	458.5799865722656	459.8299865722656	459.8299865722656	401000
283	2021-09-03	455.04998779296875	456.42999267578125	447.6700134277344	448.80999755859375	448.80999755859375	288000
284	2021-09-07	445.04998779296875	446.2300109863281	439.20001220703125	443.5899963378906	443.5899963378906	306200
285	2021-09-08	442.69000244140625	446.8999938964844	437.42999267578125	445.57000732421875	445.57000732421875	243800
286	2021-09-09	445.8900146484375	447.25	440.25	440.9700012207031	440.9700012207031	228600
287	2021-09-10	444.19000244140625	444.19000244140625	432.510009765625	432.82000732421875	432.82000732421875	301400
288	2021-09-13	434.2799987792969	434.2799987792969	423.9100036621094	428.20001220703125	428.20001220703125	451100
289	2021-09-14	434.4800109863281	434.6700134277344	424.57000732421875	431.3900146484375	431.3900146484375	464000
290	2021-09-15	430.6499938964844	434.3399963378906	427.9700012207031	431.5899963378906	431.5899963378906	360600
291	2021-09-16	431.6000061035156	431.8900146484375	427.3500061035156	427.9599914550781	427.9599914550781	265800
292	2021-09-17	426.510009765625	426.80999755859375	420.1700134277344	423.1499938964844	423.1499938964844	1060500
293	2021-09-20	415.0	420.3399963378906	412.510009765625	418.6700134277344	418.6700134277344	415300
294	2021-09-21	421.42999267578125	422.3900146484375	414.0899963378906	418.1499938964844	418.1499938964844	295300
295	2021-09-22	419.0	430.1199951171875	419.0	427.25	427.25	233000
296	2021-09-23	430.42999267578125	434.9700012207031	428.9599914550781	433.0799865722656	433.0799865722656	223400
297	2021-09-24	431.1300048828125	436.8500061035156	431.1300048828125	433.489990234375	433.489990234375	242600
298	2021-09-27	434.75	437.489990234375	431.92999267578125	432.5199890136719	432.5199890136719	282600
299	2021-09-28	431.9200134277344	435.3800048828125	429.3900146484375	432.260009765625	432.260009765625	230100
300	2021-09-29	434.45001220703125	435.9599914550781	432.0199890136719	432.5199890136719	432.5199890136719	202200
301	2021-09-30	434.0899963378906	438.3399963378906	429.260009765625	429.5799865722656	429.5799865722656	396300
302	2021-10-01	431.9599914550781	440.29998779296875	430.1400146484375	436.9800109863281	436.9800109863281	287500
303	2021-10-04	435.92999267578125	437.6700134277344	424.1499938964844	429.67999267578125	429.67999267578125	355200
304	2021-10-05	431.94000244140625	433.45001220703125	428.54998779296875	429.05999755859375	429.05999755859375	283500
305	2021-10-06	425.1099853515625	429.67999267578125	422.4200134277344	428.7900085449219	428.7900085449219	235400
306	2021-10-07	432.55999755859375	436.20001220703125	429.20001220703125	429.4700012207031	429.4700012207031	178600
307	2021-10-08	429.9200134277344	430.2200012207031	421.1700134277344	422.6300048828125	422.6300048828125	254900
308	2021-10-11	422.94000244140625	427.70001220703125	421.32000732421875	422.44000244140625	422.44000244140625	141100
309	2021-10-12	423.44000244140625	428.54998779296875	422.010009765625	424.3599853515625	424.3599853515625	202300
310	2021-10-13	422.8399963378906	424.239990234375	419.3999938964844	423.6499938964844	423.6499938964844	147200
311	2021-10-14	426.3800048828125	430.0400085449219	425.3800048828125	428.17999267578125	428.17999267578125	232000
312	2021-10-15	430.75	430.75	425.7799987792969	429.3900146484375	429.3900146484375	336300
313	2021-10-18	428.54998779296875	436.1099853515625	427.57000732421875	432.80999755859375	432.80999755859375	190300
314	2021-10-19	432.6199951171875	437.6400146484375	431.95001220703125	436.7300109863281	436.7300109863281	286300
315	2021-10-20	437.67999267578125	442.5	435.57000732421875	439.5799865722656	439.5799865722656	175900
316	2021-10-21	438.260009765625	444.45001220703125	438.260009765625	444.2799987792969	444.2799987792969	244900
317	2021-10-22	444.8900146484375	450.32000732421875	442.67999267578125	446.1600036621094	446.1600036621094	200500
318	2021-10-25	447.0199890136719	449.79998779296875	443.9700012207031	445.07000732421875	445.07000732421875	179100
319	2021-10-26	444.1600036621094	446.42999267578125	435.9200134277344	437.6300048828125	437.6300048828125	372500
320	2021-10-27	457.989990234375	462.19000244140625	445.4100036621094	452.3399963378906	452.3399963378906	561800
321	2021-10-28	452.2099914550781	454.07000732421875	444.55999755859375	446.57000732421875	446.57000732421875	274800
322	2021-10-29	445.1700134277344	456.2900085449219	444.7699890136719	449.2200012207031	449.2200012207031	395300
323	2021-11-01	448.760009765625	452.2799987792969	439.7300109863281	450.8500061035156	450.8500061035156	253300
324	2021-11-02	453.29998779296875	455.80999755859375	446.2900085449219	448.9599914550781	448.9599914550781	134900
325	2021-11-03	446.07000732421875	448.44000244140625	439.5299987792969	445.2099914550781	445.2099914550781	203900
326	2021-11-04	444.1000061035156	450.6300048828125	443.489990234375	447.6000061035156	447.6000061035156	142800
327	2021-11-05	451.0199890136719	455.3500061035156	442.0899963378906	446.3500061035156	446.3500061035156	244500
328	2021-11-08	448.3500061035156	448.3500061035156	441.25	441.6499938964844	441.6499938964844	294200
329	2021-11-09	440.5400085449219	443.6700134277344	438.1499938964844	438.989990234375	438.989990234375	255400
330	2021-11-10	438.0	445.3800048828125	436.69000244140625	442.9800109863281	442.9800109863281	269600
331	2021-11-11	443.7699890136719	446.7799987792969	440.3500061035156	443.55999755859375	443.55999755859375	187200
332	2021-11-12	444.6199951171875	444.6400146484375	439.70001220703125	444.3599853515625	444.3599853515625	196300
333	2021-11-15	445.8999938964844	447.9200134277344	443.20001220703125	443.8399963378906	443.8399963378906	143800
334	2021-11-16	443.55999755859375	452.4599914550781	443.55999755859375	449.6700134277344	449.6700134277344	199600
335	2021-11-17	448.6700134277344	452.2300109863281	448.6400146484375	451.2099914550781	451.2099914550781	148200
336	2021-11-18	451.2799987792969	451.4200134277344	446.2699890136719	449.510009765625	449.510009765625	118700
337	2021-11-19	445.010009765625	449.4100036621094	443.2300109863281	444.2200012207031	444.2200012207031	205200
338	2021-11-22	444.1199951171875	448.5	438.489990234375	438.760009765625	438.760009765625	259900
339	2021-11-23	439.6099853515625	439.7300109863281	434.2900085449219	435.8900146484375	435.8900146484375	169500
340	2021-11-24	433.8699951171875	438.0299987792969	430.1199951171875	437.7200012207031	437.7200012207031	145900
341	2021-11-26	426.489990234375	428.7200012207031	420.9599914550781	426.29998779296875	426.29998779296875	138100
342	2021-11-29	430.3900146484375	436.42999267578125	427.8500061035156	431.8800048828125	431.8800048828125	211300
343	2021-11-30	428.8299865722656	429.0400085449219	414.45001220703125	415.2900085449219	415.2900085449219	627000
344	2021-12-01	424.010009765625	424.92999267578125	412.8299865722656	412.8599853515625	412.8599853515625	241500
345	2021-12-02	415.5899963378906	424.32000732421875	415.5899963378906	421.6400146484375	421.6400146484375	413200
346	2021-12-03	419.0299987792969	421.8299865722656	411.95001220703125	415.80999755859375	415.80999755859375	232100