Volt/voltron/data/TECH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	271.7799987792969	271.8599853515625	267.57000732421875	270.07000732421875	268.6595458984375	72000
3	2020-07-27	272.05999755859375	277.6300048828125	269.4700012207031	276.79998779296875	275.3544006347656	140300
4	2020-07-28	277.6400146484375	278.760009765625	270.5	270.67999267578125	269.26629638671875	80100
5	2020-07-29	271.6499938964844	277.5299987792969	271.6499938964844	274.3500061035156	272.9171447753906	92600
6	2020-07-30	272.4100036621094	278.0400085449219	272.3999938964844	276.8699951171875	275.4239807128906	108100
7	2020-07-31	277.6199951171875	283.55999755859375	271.54998779296875	275.1600036621094	273.72296142578125	252300
8	2020-08-03	278.45001220703125	284.0	276.8599853515625	278.8699951171875	277.4135437011719	252100
9	2020-08-04	284.510009765625	284.510009765625	259.95001220703125	276.8900146484375	275.44390869140625	442600
10	2020-08-05	278.989990234375	278.989990234375	266.7799987792969	267.8699951171875	266.47100830078125	190900
11	2020-08-06	270.4700012207031	271.2099914550781	262.3399963378906	266.54998779296875	265.15789794921875	122000
12	2020-08-07	265.739990234375	270.04998779296875	262.6600036621094	265.760009765625	264.3720397949219	99400
13	2020-08-10	265.0299987792969	265.8399963378906	257.25	257.8999938964844	256.5530700683594	111200
14	2020-08-11	258.760009765625	264.1499938964844	257.5	261.82000732421875	260.4526062011719	182200
15	2020-08-12	263.1600036621094	265.29998779296875	261.5299987792969	263.4200134277344	262.04425048828125	103400
16	2020-08-13	263.1499938964844	267.8399963378906	262.0	266.2900085449219	264.8992614746094	111400
17	2020-08-14	265.5199890136719	265.739990234375	258.7300109863281	261.0299987792969	259.6667175292969	99600
18	2020-08-17	261.7900085449219	268.7099914550781	261.1199951171875	262.7099914550781	261.65869140625	114300
19	2020-08-18	262.5199890136719	264.1499938964844	261.54998779296875	262.42999267578125	261.3798828125	67300
20	2020-08-19	262.5299987792969	263.8900146484375	259.2099914550781	260.04998779296875	259.00933837890625	90700
21	2020-08-20	259.239990234375	260.2300109863281	257.6499938964844	258.44000244140625	257.40582275390625	105200
22	2020-08-21	258.94000244140625	259.0	255.2100067138672	257.82000732421875	256.788330078125	157300
23	2020-08-24	259.4100036621094	259.4100036621094	249.77999877929688	250.3300018310547	249.32827758789062	131600
24	2020-08-25	250.9499969482422	253.72999572753906	250.0500030517578	250.9199981689453	249.9158935546875	163000
25	2020-08-26	250.7100067138672	253.5800018310547	248.6999969482422	252.77000427246094	251.75851440429688	217800
26	2020-08-27	253.7899932861328	254.0500030517578	247.2100067138672	253.0399932861328	252.02740478515625	149300
27	2020-08-28	253.3800048828125	254.57000732421875	249.4199981689453	253.0399932861328	252.02740478515625	132500
28	2020-08-31	253.0399932861328	257.2200012207031	252.8000030517578	255.4600067138672	254.437744140625	133800
29	2020-09-01	257.80999755859375	259.5199890136719	253.10000610351562	257.44000244140625	256.4098205566406	230400
30	2020-09-02	258.1600036621094	262.25	255.14999389648438	261.57000732421875	260.5232849121094	146100
31	2020-09-03	258.8599853515625	259.6000061035156	247.4499969482422	250.66000366210938	249.65695190429688	258400
32	2020-09-04	251.3300018310547	254.66000366210938	243.0	246.22000122070312	245.2346954345703	152400
33	2020-09-08	242.8000030517578	249.36000061035156	241.7100067138672	245.5399932861328	244.5574188232422	276800
34	2020-09-09	248.72999572753906	254.66000366210938	247.52000427246094	250.02999877929688	249.0294647216797	152900
35	2020-09-10	249.89999389648438	253.0399932861328	246.08999633789062	246.32000732421875	245.33432006835938	100800
36	2020-09-11	247.99000549316406	248.6300048828125	243.49000549316406	243.75	242.77459716796875	97900
37	2020-09-14	246.32000732421875	250.3699951171875	244.05999755859375	247.33999633789062	246.3502197265625	106300
38	2020-09-15	249.89999389648438	251.30999755859375	244.55999755859375	245.61000061035156	244.62713623046875	139700
39	2020-09-16	246.57000732421875	247.02999877929688	244.17999267578125	244.60000610351562	243.62118530273438	93000
40	2020-09-17	242.10000610351562	247.0399932861328	240.27999877929688	245.22999572753906	244.24867248535156	195100
41	2020-09-18	247.22999572753906	247.5	240.92999267578125	243.89999389648438	242.92396545410156	386800
42	2020-09-21	240.6999969482422	241.99000549316406	235.75	237.6999969482422	236.74879455566406	155500
43	2020-09-22	237.8699951171875	243.25999450683594	235.63999938964844	243.24000549316406	242.2666473388672	169000
44	2020-09-23	243.8699951171875	248.2100067138672	240.44000244140625	242.99000549316406	242.0176239013672	191700
45	2020-09-24	241.99000549316406	243.60000610351562	228.6699981689453	232.22000122070312	231.29074096679688	310300
46	2020-09-25	232.9600067138672	242.25	230.35000610351562	241.74000549316406	240.7726287841797	313100
47	2020-09-28	244.0	247.22999572753906	242.02999877929688	243.74000549316406	242.76463317871094	106100
48	2020-09-29	244.08999633789062	249.58999633789062	242.89999389648438	246.75999450683594	245.77252197265625	168900
49	2020-09-30	249.25	249.5800018310547	245.39999389648438	247.72999572753906	246.7386474609375	235600
50	2020-10-01	247.58999633789062	251.99000549316406	246.7100067138672	248.7100067138672	247.71475219726562	202200
51	2020-10-02	246.0	248.77000427246094	245.8300018310547	246.89999389648438	245.91197204589844	152800
52	2020-10-05	247.8699951171875	252.47000122070312	247.8699951171875	252.1699981689453	251.16090393066406	213800
53	2020-10-06	253.0	258.6199951171875	252.1300048828125	256.19000244140625	255.16481018066406	161700
54	2020-10-07	257.44000244140625	264.8900146484375	256.05999755859375	263.94000244140625	262.8837585449219	175800
55	2020-10-08	263.6300048828125	264.7200012207031	260.17999267578125	261.8999938964844	260.8519592285156	152500
56	2020-10-09	264.0	265.57000732421875	261.0400085449219	265.0799865722656	264.0192565917969	141300
57	2020-10-12	267.5299987792969	269.45001220703125	264.1600036621094	268.5400085449219	267.4654235839844	74100
58	2020-10-13	268.4700012207031	271.2799987792969	266.5	269.5799865722656	268.501220703125	150600
59	2020-10-14	270.3299865722656	272.6400146484375	266.57000732421875	268.8699951171875	267.7940673828125	108000
60	2020-10-15	266.5400085449219	267.80999755859375	264.4700012207031	265.55999755859375	264.4973449707031	153700
61	2020-10-16	267.07000732421875	270.6600036621094	264.8699951171875	265.6700134277344	264.60687255859375	133800
62	2020-10-19	266.6300048828125	269.2900085449219	263.5899963378906	264.5799865722656	263.5212097167969	156600
63	2020-10-20	265.3399963378906	267.6400146484375	263.739990234375	264.489990234375	263.4315490722656	108900
64	2020-10-21	265.260009765625	268.57000732421875	261.5	261.79998779296875	260.7523498535156	142400
65	2020-10-22	261.17999267578125	269.9800109863281	261.17999267578125	269.6600036621094	268.5809020996094	170800
66	2020-10-23	270.9800109863281	270.989990234375	266.6099853515625	268.4599914550781	267.3857116699219	126600
67	2020-10-26	266.0400085449219	267.7200012207031	262.2799987792969	264.54998779296875	263.4913635253906	130400
68	2020-10-27	265.55999755859375	268.739990234375	264.92999267578125	266.20001220703125	265.1347351074219	134300
69	2020-10-28	263.260009765625	263.260009765625	257.3399963378906	257.6499938964844	256.6189270019531	131000
70	2020-10-29	257.67999267578125	257.67999267578125	252.00999450683594	255.69000244140625	254.66680908203125	175700
71	2020-10-30	254.4199981689453	257.8500061035156	250.24000549316406	252.41000366210938	251.39993286132812	166900
72	2020-11-02	255.2100067138672	261.6400146484375	254.05999755859375	260.0	258.95953369140625	134800
73	2020-11-03	262.3800048828125	268.3399963378906	262.3800048828125	266.3399963378906	265.2742004394531	108800
74	2020-11-04	272.3399963378906	277.1000061035156	264.04998779296875	267.1600036621094	266.0909118652344	218300
75	2020-11-05	280.0	306.1300048828125	277.5	304.6000061035156	303.3810729980469	508400
76	2020-11-06	295.1199951171875	306.0	294.3999938964844	302.4700012207031	301.2596130371094	235000
77	2020-11-09	310.0	316.8699951171875	303.4700012207031	304.20001220703125	302.98272705078125	228700
78	2020-11-10	300.17999267578125	307.9599914550781	292.260009765625	300.2799987792969	299.078369140625	190900
79	2020-11-11	303.04998779296875	308.32000732421875	303.04998779296875	306.45001220703125	305.22369384765625	164600
80	2020-11-12	305.3399963378906	306.5	301.0899963378906	303.5299987792969	302.3153991699219	131700
81	2020-11-13	305.9800109863281	307.19000244140625	302.0899963378906	302.8500061035156	301.9564514160156	88400
82	2020-11-16	302.54998779296875	303.3399963378906	294.80999755859375	302.8599853515625	301.9664001464844	106700
83	2020-11-17	301.82000732421875	308.29998779296875	299.25	307.7300109863281	306.822021484375	159200
84	2020-11-18	308.5	308.5	300.2099914550781	300.95001220703125	300.0620422363281	311000
85	2020-11-19	300.7699890136719	305.7300109863281	298.5199890136719	302.260009765625	301.3681945800781	150900
86	2020-11-20	301.57000732421875	306.5199890136719	297.989990234375	304.8999938964844	304.0003662109375	158300
87	2020-11-23	305.55999755859375	305.55999755859375	300.5400085449219	303.739990234375	302.84381103515625	134000
88	2020-11-24	305.94000244140625	305.94000244140625	299.07000732421875	302.82000732421875	301.9265441894531	137400
89	2020-11-25	305.6000061035156	309.25	300.2900085449219	301.75	300.8596496582031	169900
90	2020-11-27	302.4800109863281	304.2900085449219	296.0	297.6499938964844	296.77178955078125	70800
91	2020-11-30	299.8800048828125	303.3800048828125	298.2900085449219	303.30999755859375	302.41510009765625	199000
92	2020-12-01	305.9599914550781	308.989990234375	304.1600036621094	304.94000244140625	304.040283203125	207800
93	2020-12-02	307.8599853515625	307.8599853515625	296.6499938964844	298.3299865722656	297.4497375488281	126700
94	2020-12-03	298.1600036621094	300.32000732421875	296.8399963378906	298.95001220703125	298.0679931640625	123000
95	2020-12-04	302.25	306.8599853515625	300.6300048828125	306.5799865722656	305.6754150390625	113500
96	2020-12-07	307.67999267578125	311.6199951171875	306.1600036621094	307.92999267578125	307.02142333984375	79400
97	2020-12-08	309.1700134277344	312.8900146484375	306.7099914550781	308.8500061035156	307.9387512207031	134200
98	2020-12-09	309.8399963378906	309.8399963378906	299.9800109863281	301.6400146484375	300.75	109900
99	2020-12-10	300.82000732421875	305.9100036621094	297.8999938964844	305.20001220703125	304.29949951171875	100000
100	2020-12-11	305.739990234375	309.57000732421875	301.70001220703125	304.9599914550781	304.0602111816406	73400
101	2020-12-14	305.2900085449219	313.8500061035156	302.3699951171875	306.45001220703125	305.5458068847656	183900
102	2020-12-15	308.2900085449219	310.70001220703125	304.1300048828125	308.1700134277344	307.2607421875	119700
103	2020-12-16	308.1000061035156	308.9100036621094	301.67999267578125	303.0199890136719	302.1259460449219	178000
104	2020-12-17	305.19000244140625	310.1400146484375	303.1300048828125	309.760009765625	308.8460388183594	184000
105	2020-12-18	309.260009765625	320.6700134277344	307.8699951171875	320.239990234375	319.2951354980469	906700
106	2020-12-21	317.45001220703125	323.0400085449219	308.6600036621094	321.8699951171875	320.9203186035156	195500
107	2020-12-22	323.30999755859375	324.3800048828125	318.6499938964844	320.55999755859375	319.61419677734375	120300
108	2020-12-23	322.95001220703125	323.6000061035156	319.3800048828125	320.05999755859375	319.11566162109375	119200
109	2020-12-24	320.94000244140625	323.1199951171875	318.8699951171875	321.6199951171875	320.67108154296875	29900
110	2020-12-28	324.3500061035156	326.44000244140625	314.5299987792969	315.7900085449219	314.8582458496094	99300
111	2020-12-29	317.8999938964844	318.3599853515625	311.3900146484375	314.9100036621094	313.9808654785156	76300
112	2020-12-30	317.44000244140625	319.5199890136719	316.0899963378906	316.989990234375	316.0546875	80000
113	2020-12-31	317.4800109863281	319.5199890136719	314.6099853515625	317.54998779296875	316.6130676269531	76800
114	2021-01-04	316.6600036621094	319.3800048828125	310.6199951171875	314.6199951171875	313.6917419433594	130800
115	2021-01-05	314.8900146484375	320.7799987792969	311.4100036621094	317.0	316.064697265625	152400
116	2021-01-06	315.67999267578125	332.75	315.67999267578125	330.9100036621094	329.93365478515625	288300
117	2021-01-07	331.30999755859375	339.1199951171875	331.30999755859375	335.8500061035156	334.85906982421875	113200
118	2021-01-08	337.4100036621094	342.9800109863281	326.7699890136719	329.5199890136719	328.5477294921875	186000
119	2021-01-11	327.260009765625	335.69000244140625	325.239990234375	334.82000732421875	333.8321228027344	95200
120	2021-01-12	334.4599914550781	339.44000244140625	332.30999755859375	334.010009765625	333.0245056152344	81400
121	2021-01-13	335.9200134277344	339.3500061035156	328.7699890136719	330.5799865722656	329.6046142578125	152300
122	2021-01-14	332.2900085449219	343.70001220703125	332.2900085449219	337.20001220703125	336.2051086425781	186200
123	2021-01-15	340.9200134277344	349.4599914550781	337.20001220703125	347.7099914550781	346.68408203125	307200
124	2021-01-19	350.75	354.32000732421875	344.8500061035156	351.7799987792969	350.7420349121094	217900
125	2021-01-20	354.32000732421875	361.4700012207031	352.42999267578125	356.6700134277344	355.6176452636719	200500
126	2021-01-21	358.4100036621094	358.4100036621094	350.6499938964844	355.67999267578125	354.6305847167969	148100
127	2021-01-22	356.1300048828125	358.17999267578125	353.2799987792969	356.5899963378906	355.53790283203125	114100
128	2021-01-25	358.8999938964844	361.1700134277344	350.8900146484375	352.44000244140625	351.4001159667969	130400
129	2021-01-26	354.20001220703125	356.6400146484375	339.8500061035156	340.3399963378906	339.3358154296875	97900
130	2021-01-27	336.3699951171875	336.6000061035156	317.69000244140625	318.42999267578125	317.4904479980469	194400
131	2021-01-28	321.1600036621094	324.7200012207031	311.0299987792969	322.5199890136719	321.568359375	294800
132	2021-01-29	324.45001220703125	329.4700012207031	322.0	324.9100036621094	323.9513244628906	217900
133	2021-02-01	330.17999267578125	341.7900085449219	328.20001220703125	340.07000732421875	339.0666198730469	185800
134	2021-02-02	357.95001220703125	399.8299865722656	357.95001220703125	376.760009765625	375.64837646484375	521600
135	2021-02-03	379.0400085449219	379.0400085449219	360.9599914550781	368.4100036621094	367.3230285644531	230000
136	2021-02-04	370.0	384.9599914550781	368.92999267578125	382.7300109863281	381.60076904296875	198800
137	2021-02-05	387.0899963378906	388.55999755859375	377.1000061035156	380.6700134277344	379.5468444824219	201200
138	2021-02-08	385.0	391.3800048828125	382.19000244140625	390.57000732421875	389.4176025390625	368800
139	2021-02-09	392.8800048828125	396.0	385.29998779296875	389.95001220703125	388.7994689941406	144000
140	2021-02-10	392.9100036621094	395.42999267578125	385.510009765625	390.29998779296875	389.14837646484375	120900
141	2021-02-11	391.3999938964844	396.29998779296875	387.0	395.0199890136719	394.1776428222656	152800
142	2021-02-12	396.239990234375	405.5299987792969	394.6499938964844	398.8599853515625	398.00946044921875	173200
143	2021-02-16	401.94000244140625	414.989990234375	401.2799987792969	411.0	410.1235656738281	310600
144	2021-02-17	407.0	410.2300109863281	404.1700134277344	407.260009765625	406.3915710449219	224500
145	2021-02-18	407.0199890136719	407.0199890136719	395.3299865722656	397.0799865722656	396.2332763671875	137600
146	2021-02-19	398.239990234375	401.3699951171875	388.260009765625	389.54998779296875	388.7193298339844	207100
147	2021-02-22	388.010009765625	389.0	375.7900085449219	377.0	376.19610595703125	191600
148	2021-02-23	379.8999938964844	379.8999938964844	369.42999267578125	376.8599853515625	376.056396484375	214300
149	2021-02-24	375.7900085449219	379.8599853515625	372.260009765625	374.69000244140625	373.8910217285156	137200
150	2021-02-25	375.0	377.9599914550781	364.9100036621094	365.05999755859375	364.28155517578125	123100
151	2021-02-26	367.3399963378906	368.45001220703125	358.9800109863281	361.69000244140625	360.9187316894531	245700
152	2021-03-01	368.9599914550781	373.79998779296875	366.010009765625	372.44000244140625	371.64581298828125	235500
153	2021-03-02	376.25	377.1300048828125	370.4200134277344	375.44000244140625	374.639404296875	207500
154	2021-03-03	372.1499938964844	372.32000732421875	361.1000061035156	361.239990234375	360.46966552734375	162600
155	2021-03-04	361.6499938964844	369.7300109863281	346.45001220703125	347.8999938964844	347.15814208984375	172800
156	2021-03-05	345.2799987792969	358.7900085449219	338.7900085449219	356.2099914550781	355.4504089355469	140300
157	2021-03-08	358.5899963378906	362.82000732421875	344.8800048828125	344.8800048828125	344.14459228515625	161800
158	2021-03-09	351.989990234375	366.0400085449219	345.8599853515625	364.1099853515625	363.33355712890625	235400
159	2021-03-10	366.3900146484375	373.20001220703125	360.1099853515625	363.760009765625	362.9843444824219	245700
160	2021-03-11	368.3800048828125	389.0	366.95001220703125	388.010009765625	387.1826171875	318600
161	2021-03-12	380.8999938964844	385.3800048828125	370.57000732421875	385.1199951171875	384.29876708984375	329300
162	2021-03-15	385.7699890136719	403.3800048828125	385.7699890136719	397.010009765625	396.1634216308594	209600
163	2021-03-16	398.4599914550781	404.80999755859375	384.9100036621094	388.3699951171875	387.5418395996094	172900
164	2021-03-17	385.3299865722656	393.0299987792969	377.739990234375	381.82000732421875	381.0058288574219	160300
165	2021-03-18	379.17999267578125	387.8599853515625	372.739990234375	373.989990234375	373.1924743652344	145400
166	2021-03-19	376.94000244140625	395.2099914550781	370.42999267578125	375.239990234375	374.4398193359375	393200
167	2021-03-22	376.8800048828125	386.9599914550781	376.1300048828125	385.3800048828125	384.5582275390625	111400
168	2021-03-23	382.9100036621094	382.9100036621094	373.1400146484375	376.4700012207031	375.667236328125	133300
169	2021-03-24	377.67999267578125	381.79998779296875	368.0400085449219	369.4599914550781	368.6721496582031	112600
170	2021-03-25	365.9700012207031	378.70001220703125	357.19000244140625	377.2200012207031	376.4156188964844	202600
171	2021-03-26	377.7699890136719	390.1099853515625	372.5899963378906	388.239990234375	387.412109375	207900
172	2021-03-29	384.260009765625	384.260009765625	359.4200134277344	366.989990234375	366.2074279785156	277100
173	2021-03-30	365.1499938964844	375.5299987792969	364.19000244140625	373.4700012207031	372.6736145019531	219100
174	2021-03-31	377.9700012207031	386.3699951171875	377.9700012207031	381.92999267578125	381.1155700683594	344900
175	2021-04-01	385.0400085449219	390.5400085449219	382.0799865722656	388.5	387.67156982421875	214800
176	2021-04-05	392.5799865722656	396.9200134277344	389.8800048828125	396.7900085449219	395.94390869140625	98200
177	2021-04-06	398.2699890136719	404.5799865722656	398.2699890136719	399.05999755859375	398.20904541015625	231500
178	2021-04-07	395.1000061035156	401.6600036621094	391.489990234375	396.989990234375	396.1434326171875	154700
179	2021-04-08	401.5199890136719	407.95001220703125	396.57000732421875	405.1400146484375	404.2760925292969	230900
180	2021-04-09	406.20001220703125	411.4100036621094	402.67999267578125	408.7200012207031	407.8484802246094	182600
181	2021-04-12	407.04998779296875	407.04998779296875	399.05999755859375	403.04998779296875	402.1905212402344	223900
182	2021-04-13	404.57000732421875	420.29998779296875	402.7200012207031	419.45001220703125	418.5555725097656	284300
183	2021-04-14	421.010009765625	423.0899963378906	411.010009765625	414.3800048828125	413.49639892578125	180500
184	2021-04-15	415.1499938964844	420.1199951171875	413.3999938964844	415.17999267578125	414.294677734375	217600
185	2021-04-16	415.5799865722656	419.7799987792969	412.04998779296875	418.54998779296875	417.657470703125	292300
186	2021-04-19	415.25	419.42999267578125	409.3299865722656	414.510009765625	413.6261291503906	135900
187	2021-04-20	415.29998779296875	419.239990234375	409.8800048828125	411.9100036621094	411.0316467285156	188200
188	2021-04-21	413.29998779296875	424.6199951171875	410.2900085449219	423.8399963378906	422.9361877441406	236800
189	2021-04-22	423.3900146484375	431.0799865722656	419.6199951171875	423.7099914550781	422.8064880371094	179800
190	2021-04-23	426.989990234375	434.69000244140625	418.2200012207031	432.4700012207031	431.5478210449219	129200
191	2021-04-26	434.5299987792969	444.8299865722656	432.8800048828125	440.55999755859375	439.62054443359375	186400
192	2021-04-27	442.1000061035156	444.5	432.5400085449219	441.3999938964844	440.4587707519531	111400
193	2021-04-28	440.739990234375	443.9599914550781	436.0400085449219	436.79998779296875	435.8685607910156	119600
194	2021-04-29	438.8399963378906	443.2200012207031	429.4100036621094	433.75	432.8250732421875	129400
195	2021-04-30	431.739990234375	437.5899963378906	425.70001220703125	427.489990234375	426.5783996582031	170000
196	2021-05-03	431.8800048828125	432.9100036621094	422.3299865722656	426.4100036621094	425.5007629394531	171200
197	2021-05-04	421.3299865722656	424.1400146484375	414.0400085449219	418.2200012207031	417.32818603515625	168300
198	2021-05-05	422.489990234375	424.94000244140625	414.6000061035156	416.79998779296875	415.91119384765625	233200
199	2021-05-06	416.79998779296875	418.2699890136719	399.0	410.9800109863281	410.1036682128906	221300
200	2021-05-07	410.75	429.0299987792969	408.6300048828125	423.04998779296875	422.14788818359375	216400
201	2021-05-10	421.1300048828125	423.29998779296875	407.9100036621094	408.2300109863281	407.3595275878906	259200
202	2021-05-11	399.9200134277344	416.1400146484375	394.8800048828125	415.5400085449219	414.6539306640625	170700
203	2021-05-12	414.510009765625	424.80999755859375	408.510009765625	408.8800048828125	408.0080871582031	280000
204	2021-05-13	411.8500061035156	412.9800109863281	387.0899963378906	396.6600036621094	395.81414794921875	356900
205	2021-05-14	398.3699951171875	408.57000732421875	395.5799865722656	401.3699951171875	400.8374938964844	318900
206	2021-05-17	400.79998779296875	402.3399963378906	386.7699890136719	387.3500061035156	386.83612060546875	234300
207	2021-05-18	388.5799865722656	401.2099914550781	386.1199951171875	400.0	399.4693298339844	369200
208	2021-05-19	393.5400085449219	404.0199890136719	393.5400085449219	397.57000732421875	397.04254150390625	229100
209	2021-05-20	399.7799987792969	411.2300109863281	397.57000732421875	408.8900146484375	408.3475341796875	234500
210	2021-05-21	414.1199951171875	417.80999755859375	407.6000061035156	409.3500061035156	408.8069152832031	277600
211	2021-05-24	411.55999755859375	422.29998779296875	411.3900146484375	421.0	420.4414367675781	388200
212	2021-05-25	424.0	428.1499938964844	418.42999267578125	420.1499938964844	419.5925598144531	359500
213	2021-05-26	423.0299987792969	424.7799987792969	410.9100036621094	416.2699890136719	415.71771240234375	318200
214	2021-05-27	419.0299987792969	423.2699890136719	407.3800048828125	409.69000244140625	409.1464538574219	2309300
215	2021-05-28	410.9100036621094	420.3699951171875	410.9100036621094	413.8299865722656	413.28094482421875	335800
216	2021-06-01	418.260009765625	418.260009765625	400.3500061035156	410.239990234375	409.6957092285156	238200
217	2021-06-02	408.3699951171875	413.2300109863281	400.5199890136719	410.1300048828125	409.58587646484375	248400
218	2021-06-03	406.9800109863281	411.6600036621094	402.1000061035156	407.5799865722656	407.0392150878906	239700
219	2021-06-04	410.7900085449219	427.17999267578125	409.3599853515625	424.29998779296875	423.737060546875	328900
220	2021-06-07	420.9700012207031	427.9800109863281	415.1000061035156	419.7300109863281	419.17315673828125	215600
221	2021-06-08	424.8399963378906	429.7799987792969	417.75	425.0299987792969	424.4660949707031	132700
222	2021-06-09	425.0299987792969	433.8999938964844	423.6600036621094	429.1600036621094	428.59063720703125	196300
223	2021-06-10	430.04998779296875	441.0	430.04998779296875	435.79998779296875	435.2218322753906	198000
224	2021-06-11	438.2200012207031	444.44000244140625	435.7799987792969	443.94000244140625	443.3510437011719	174300
225	2021-06-14	443.94000244140625	450.7799987792969	443.5299987792969	449.3699951171875	448.7738037109375	173600
226	2021-06-15	445.1400146484375	447.5	434.54998779296875	441.30999755859375	440.7245178222656	195400
227	2021-06-16	442.9200134277344	446.30999755859375	438.7300109863281	442.5400085449219	441.952880859375	146600
228	2021-06-17	440.6700134277344	452.5799865722656	439.6700134277344	445.19000244140625	444.599365234375	202800
229	2021-06-18	447.4599914550781	453.82000732421875	426.3699951171875	431.8999938964844	431.3269958496094	896500
230	2021-06-21	432.29998779296875	441.82000732421875	429.8999938964844	440.2099914550781	439.6259765625	190900
231	2021-06-22	441.1300048828125	444.55999755859375	436.489990234375	441.8800048828125	441.29376220703125	150400
232	2021-06-23	441.82000732421875	447.05999755859375	441.4800109863281	444.42999267578125	443.84033203125	118200
233	2021-06-24	448.9100036621094	450.0	436.57000732421875	439.510009765625	438.9269104003906	154200
234	2021-06-25	438.9700012207031	442.8399963378906	433.3399963378906	436.5400085449219	435.9608459472656	258000
235	2021-06-28	438.1099853515625	448.7699890136719	436.55999755859375	444.9800109863281	444.3896484375	161900
236	2021-06-29	445.82000732421875	451.9700012207031	445.1300048828125	447.79998779296875	447.20587158203125	115600
237	2021-06-30	446.7900085449219	452.6600036621094	445.2200012207031	450.260009765625	449.66265869140625	240700
238	2021-07-01	449.3599853515625	459.3999938964844	448.07000732421875	453.9100036621094	453.30780029296875	233500
239	2021-07-02	454.4599914550781	456.9800109863281	447.2300109863281	449.57000732421875	448.9735412597656	190700
240	2021-07-06	451.2200012207031	457.989990234375	445.70001220703125	455.4800109863281	454.875732421875	227000
241	2021-07-07	458.4700012207031	467.4200134277344	454.32000732421875	463.7099914550781	463.09478759765625	230000
242	2021-07-08	456.30999755859375	462.3399963378906	450.57000732421875	460.8699951171875	460.258544921875	127400
243	2021-07-09	462.80999755859375	466.30999755859375	458.3299865722656	465.3900146484375	464.7725830078125	212100
244	2021-07-12	466.54998779296875	467.6300048828125	449.510009765625	451.4599914550781	450.8610534667969	210300
245	2021-07-13	451.010009765625	456.0	449.44000244140625	453.44000244140625	452.8384094238281	136700
246	2021-07-14	450.44000244140625	456.2900085449219	439.19000244140625	444.8699951171875	444.27978515625	239500
247	2021-07-15	444.6199951171875	450.6199951171875	441.8599853515625	449.510009765625	448.91363525390625	112200
248	2021-07-16	452.1099853515625	460.760009765625	447.20001220703125	458.67999267578125	458.0714416503906	201400
249	2021-07-19	453.9700012207031	461.3900146484375	451.1099853515625	455.42999267578125	454.8257751464844	129300
250	2021-07-20	457.760009765625	469.25	457.760009765625	467.0299987792969	466.410400390625	227400
251	2021-07-21	466.8500061035156	469.3299865722656	455.3699951171875	463.1400146484375	462.52557373046875	112400
252	2021-07-22	463.19000244140625	470.9700012207031	463.1600036621094	469.17999267578125	468.5575256347656	74300
253	2021-07-23	470.55999755859375	479.0	470.55999755859375	474.3999938964844	473.7705993652344	117400
254	2021-07-26	473.4599914550781	476.6099853515625	469.82000732421875	472.1300048828125	471.50360107421875	59200
255	2021-07-27	473.04998779296875	474.6300048828125	466.1400146484375	473.6000061035156	472.9716796875	72200
256	2021-07-28	471.260009765625	477.8599853515625	470.8800048828125	476.760009765625	476.12750244140625	141600
257	2021-07-29	478.7300109863281	487.1499938964844	475.94000244140625	483.1099853515625	482.4690246582031	63200
258	2021-07-30	480.7900085449219	488.2300109863281	480.7900085449219	482.239990234375	481.6001892089844	76000
259	2021-08-02	486.0	486.42999267578125	474.1600036621094	485.739990234375	485.0955505371094	141500
260	2021-08-03	485.29998779296875	485.75	475.0899963378906	481.2699890136719	480.6315002441406	154600
261	2021-08-04	481.8299865722656	487.8599853515625	479.3599853515625	486.75	486.1042175292969	311500
262	2021-08-05	489.5400085449219	504.3399963378906	479.5799865722656	490.6499938964844	489.9990539550781	241800
263	2021-08-06	490.0	490.0	471.0	481.82000732421875	481.1807556152344	212800
264	2021-08-09	480.9200134277344	489.25	476.1499938964844	479.25	478.6141662597656	259600
265	2021-08-10	479.0	479.0	461.7900085449219	463.7099914550781	463.09478759765625	164800
266	2021-08-11	465.4700012207031	465.4700012207031	456.6099853515625	462.8900146484375	462.27587890625	96400
267	2021-08-12	463.6499938964844	469.4200134277344	462.489990234375	463.8699951171875	463.25457763671875	130200
268	2021-08-13	465.1700134277344	468.9200134277344	461.7200012207031	466.94000244140625	466.6424255371094	110000
269	2021-08-16	464.32000732421875	478.9200134277344	464.32000732421875	477.45001220703125	477.145751953125	149100
270	2021-08-17	477.7699890136719	477.7699890136719	471.239990234375	474.0199890136719	473.7178955078125	101700
271	2021-08-18	474.8500061035156	477.6700134277344	469.4599914550781	470.82000732421875	470.51995849609375	92500
272	2021-08-19	466.3500061035156	479.4800109863281	464.6099853515625	475.8800048828125	475.57672119140625	139900
273	2021-08-20	476.75	483.20001220703125	475.6700134277344	479.45001220703125	479.14447021484375	115900
274	2021-08-23	480.989990234375	488.2699890136719	478.1499938964844	479.8999938964844	479.5941467285156	208800
275	2021-08-24	483.0899963378906	495.17999267578125	480.8900146484375	492.489990234375	492.1761169433594	233200
276	2021-08-25	495.8500061035156	503.2300109863281	490.8900146484375	500.239990234375	499.92120361328125	761100
277	2021-08-26	497.3999938964844	503.94000244140625	491.1099853515625	493.19000244140625	492.8757019042969	504500
278	2021-08-27	492.6199951171875	496.0199890136719	485.5	495.010009765625	494.6945495605469	8225700
279	2021-08-30	501.260009765625	511.2099914550781	497.2099914550781	505.8399963378906	505.51763916015625	317400
280	2021-08-31	509.1499938964844	509.1499938964844	494.80999755859375	499.1400146484375	498.8219299316406	339000
281	2021-09-01	500.0	507.5299987792969	495.5400085449219	505.3500061035156	505.0279541015625	193800
282	2021-09-02	509.9100036621094	513.3599853515625	505.9700012207031	510.7799987792969	510.4544677734375	251000
283	2021-09-03	509.7200012207031	521.4600219726562	507.42999267578125	513.0900268554688	512.7630615234375	162600
284	2021-09-07	515.3400268554688	515.3400268554688	507.0	514.1900024414062	513.8623046875	229100
285	2021-09-08	508.4800109863281	516.3499755859375	505.2900085449219	507.7699890136719	507.4463806152344	124700
286	2021-09-09	511.0	512.530029296875	507.1499938964844	508.1700134277344	507.8461608886719	165300
287	2021-09-10	512.0399780273438	517.9299926757812	507.0799865722656	516.7899780273438	516.4606323242188	223400
288	2021-09-13	520.75	522.489990234375	495.54998779296875	502.5899963378906	502.26971435546875	218300
289	2021-09-14	506.9100036621094	516.3099975585938	506.4700012207031	509.8900146484375	509.5650634765625	189800
290	2021-09-15	519.2100219726562	532.9400024414062	511.1099853515625	529.6400146484375	529.302490234375	351000
291	2021-09-16	526.0800170898438	530.2999877929688	521.6199951171875	529.4600219726562	529.1226196289062	160000
292	2021-09-17	530.7999877929688	540.0	528.719970703125	534.3499755859375	534.0094604492188	1060800
293	2021-09-20	525.25	535.6400146484375	518.0599975585938	528.8200073242188	528.4829711914062	401300
294	2021-09-21	531.5700073242188	536.010009765625	524.8200073242188	530.2000122070312	529.8621215820312	255400
295	2021-09-22	529.0399780273438	533.4600219726562	521.8400268554688	533.0	532.6603393554688	336400
296	2021-09-23	537.1799926757812	543.8499755859375	535.2100219726562	536.9000244140625	536.557861328125	196100
297	2021-09-24	532.5	540.4600219726562	529.5700073242188	538.8800048828125	538.5365600585938	157600
298	2021-09-27	535.4299926757812	535.4299926757812	508.7200012207031	511.45001220703125	511.1240539550781	213100
299	2021-09-28	503.2099914550781	504.07000732421875	487.17999267578125	488.8699951171875	488.5584411621094	253300
300	2021-09-29	495.30999755859375	499.9100036621094	489.5899963378906	490.5299987792969	490.2173767089844	221800
301	2021-09-30	494.4200134277344	502.0299987792969	484.0199890136719	484.57000732421875	484.2611999511719	269100
302	2021-10-01	485.489990234375	496.2300109863281	471.7699890136719	493.82000732421875	493.50531005859375	216500
303	2021-10-04	490.0299987792969	490.1000061035156	474.9200134277344	481.2300109863281	480.92333984375	146000
304	2021-10-05	484.2799987792969	492.0799865722656	479.0199890136719	483.4100036621094	483.1019287109375	143200
305	2021-10-06	478.8699951171875	484.2699890136719	474.29998779296875	483.57000732421875	483.2618408203125	143800
306	2021-10-07	485.92999267578125	495.7300109863281	485.92999267578125	488.3999938964844	488.0887451171875	217600
307	2021-10-08	489.75	489.760009765625	478.3900146484375	479.6199951171875	479.3143310546875	84800
308	2021-10-11	479.760009765625	483.010009765625	475.82000732421875	478.2099914550781	477.9052429199219	99900
309	2021-10-12	484.010009765625	485.6099853515625	470.20001220703125	478.010009765625	477.70538330078125	157100
310	2021-10-13	482.3599853515625	483.2799987792969	476.17999267578125	482.989990234375	482.68218994140625	102100
311	2021-10-14	488.3500061035156	498.8800048828125	488.2099914550781	497.8500061035156	497.53271484375	172200
312	2021-10-15	497.9700012207031	503.4800109863281	496.1199951171875	498.0199890136719	497.7026062011719	203000
313	2021-10-18	497.82000732421875	502.1099853515625	494.0400085449219	499.489990234375	499.1716613769531	135500
314	2021-10-19	499.489990234375	507.4800109863281	498.760009765625	499.6199951171875	499.3016052246094	95300
315	2021-10-20	504.489990234375	509.1600036621094	501.3500061035156	507.3299865722656	507.0066833496094	117600
316	2021-10-21	507.0299987792969	507.19000244140625	492.7300109863281	497.45001220703125	497.13299560546875	190000
317	2021-10-22	499.0899963378906	508.69000244140625	498.3500061035156	505.260009765625	504.9380187988281	87300
318	2021-10-25	504.6000061035156	511.3999938964844	500.0799865722656	510.8299865722656	510.5044250488281	101600
319	2021-10-26	513.3300170898438	520.52001953125	508.4800109863281	518.77001953125	518.4393920898438	172900
320	2021-10-27	517.77001953125	517.77001953125	504.94000244140625	509.7699890136719	509.44512939453125	130000
321	2021-10-28	512.0900268554688	525.1799926757812	506.739990234375	515.239990234375	514.91162109375	133500
322	2021-10-29	512.72998046875	525.6900024414062	512.72998046875	523.6500244140625	523.3162841796875	182100
323	2021-11-01	525.0	531.7999877929688	522.3099975585938	525.0599975585938	524.7254028320312	185000
324	2021-11-02	519.5900268554688	526.7100219726562	497.3800048828125	503.3299865722656	503.00921630859375	242000
325	2021-11-03	502.04998779296875	505.5199890136719	489.2300109863281	504.32000732421875	503.99859619140625	214200
326	2021-11-04	505.8800048828125	511.3800048828125	489.8699951171875	495.2300109863281	494.9143981933594	177500
327	2021-11-05	492.6499938964844	500.1499938964844	488.260009765625	497.32000732421875	497.0030822753906	195300
328	2021-11-08	497.32000732421875	507.2200012207031	494.20001220703125	506.3999938964844	506.0772705078125	117400
329	2021-11-09	506.0	507.6000061035156	500.739990234375	502.1400146484375	501.82000732421875	149000
330	2021-11-10	497.8999938964844	505.54998779296875	497.2300109863281	503.6600036621094	503.6600036621094	230300
331	2021-11-11	507.4700012207031	514.72998046875	501.0	506.6300048828125	506.6300048828125	187400
332	2021-11-12	508.3900146484375	512.7999877929688	502.1099853515625	504.5	504.5	134200
333	2021-11-15	504.94000244140625	507.9100036621094	501.55999755859375	501.7699890136719	501.7699890136719	113400
334	2021-11-16	499.489990234375	511.2099914550781	493.9100036621094	504.489990234375	504.489990234375	221200
335	2021-11-17	504.489990234375	504.57000732421875	488.0299987792969	493.9200134277344	493.9200134277344	217700
336	2021-11-18	495.9200134277344	497.42999267578125	489.19000244140625	495.1400146484375	495.1400146484375	155900
337	2021-11-19	497.4700012207031	507.1700134277344	486.760009765625	501.5	501.5	279100
338	2021-11-22	502.1300048828125	502.1300048828125	488.2799987792969	489.6300048828125	489.6300048828125	224200
339	2021-11-23	485.67999267578125	487.0	465.0	472.7200012207031	472.7200012207031	255900
340	2021-11-24	470.1600036621094	477.2699890136719	466.67999267578125	476.9700012207031	476.9700012207031	217000
341	2021-11-26	476.44000244140625	491.9599914550781	472.5400085449219	473.4700012207031	473.4700012207031	114900
342	2021-11-29	472.7799987792969	488.7900085449219	472.7799987792969	479.69000244140625	479.69000244140625	137600
343	2021-11-30	482.6700134277344	491.2799987792969	468.79998779296875	472.0299987792969	472.0299987792969	379200
344	2021-12-01	473.760009765625	478.739990234375	461.4599914550781	461.94000244140625	461.94000244140625	285600
345	2021-12-02	459.44000244140625	469.45001220703125	456.6099853515625	467.2699890136719	467.2699890136719	258900
346	2021-12-03	469.57000732421875	469.57000732421875	449.75	456.1499938964844	456.1499938964844	259400