Volt/voltron/data/TFX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	387.8699951171875	389.25	382.30999755859375	387.6600036621094	385.52813720703125	142600
3	2020-07-27	386.3500061035156	387.5799865722656	383.04998779296875	385.0	382.88275146484375	182700
4	2020-07-28	386.5199890136719	387.9200134277344	382.1199951171875	384.6700134277344	382.5545654296875	221700
5	2020-07-29	387.3699951171875	405.07000732421875	387.3699951171875	400.989990234375	398.7847900390625	250600
6	2020-07-30	392.95001220703125	393.0	365.8500061035156	385.1700134277344	383.05181884765625	307800
7	2020-07-31	383.2900085449219	384.3299865722656	368.0	373.1000061035156	371.04815673828125	245600
8	2020-08-03	373.7699890136719	376.3299865722656	370.70001220703125	373.6499938964844	371.5951232910156	180200
9	2020-08-04	373.3800048828125	375.25	364.44000244140625	368.260009765625	366.2348327636719	254800
10	2020-08-05	368.8900146484375	377.1700134277344	367.3599853515625	374.25	372.19189453125	276800
11	2020-08-06	374.25	374.5299987792969	364.6600036621094	369.57000732421875	367.5376281738281	134700
12	2020-08-07	370.6199951171875	376.6199951171875	369.54998779296875	373.5	371.44598388671875	136900
13	2020-08-10	372.42999267578125	378.5199890136719	371.4100036621094	376.3999938964844	374.33001708984375	192900
14	2020-08-11	378.5	383.5	374.67999267578125	375.260009765625	373.1963195800781	152400
15	2020-08-12	378.7699890136719	380.510009765625	375.42999267578125	376.010009765625	373.94219970703125	209000
16	2020-08-13	374.75	383.8900146484375	374.75	382.1000061035156	380.34259033203125	115800
17	2020-08-14	380.45001220703125	380.8399963378906	376.510009765625	378.4700012207031	376.72930908203125	102600
18	2020-08-17	378.6600036621094	380.5899963378906	374.5299987792969	374.7300109863281	373.0065002441406	164000
19	2020-08-18	376.8500061035156	376.8500061035156	371.92999267578125	373.989990234375	372.2698974609375	128600
20	2020-08-19	376.69000244140625	376.69000244140625	371.4800109863281	371.79998779296875	370.0899658203125	110800
21	2020-08-20	369.6099853515625	374.0299987792969	367.9200134277344	370.75	369.0447692871094	162400
22	2020-08-21	371.0799865722656	371.7699890136719	367.010009765625	371.6300048828125	369.9207458496094	154000
23	2020-08-24	372.7200012207031	373.739990234375	365.2900085449219	370.8500061035156	369.1443176269531	161600
24	2020-08-25	373.739990234375	378.7900085449219	369.4100036621094	377.4800109863281	375.74383544921875	247900
25	2020-08-26	375.9800109863281	377.4200134277344	368.0	375.92999267578125	374.2009582519531	131800
26	2020-08-27	376.2900085449219	385.1400146484375	374.6700134277344	380.2799987792969	378.5309753417969	169400
27	2020-08-28	380.010009765625	386.04998779296875	376.3500061035156	385.0199890136719	383.2491455078125	150600
28	2020-08-31	383.0199890136719	395.1700134277344	383.0199890136719	392.95001220703125	391.1427307128906	221300
29	2020-09-01	391.30999755859375	399.17999267578125	390.45001220703125	398.3500061035156	396.5178527832031	213300
30	2020-09-02	399.260009765625	409.2699890136719	395.8900146484375	408.17999267578125	406.3026428222656	223700
31	2020-09-03	405.79998779296875	407.3299865722656	390.8999938964844	396.5799865722656	394.7560119628906	251100
32	2020-09-04	399.760009765625	400.1199951171875	384.3500061035156	389.3900146484375	387.5990905761719	144000
33	2020-09-08	385.0	389.7699890136719	381.54998779296875	381.94000244140625	380.183349609375	235800
34	2020-09-09	387.2699890136719	395.05999755859375	384.75	389.4700012207031	387.6787109375	139900
35	2020-09-10	390.2900085449219	391.1300048828125	377.3500061035156	378.07000732421875	376.3311462402344	212100
36	2020-09-11	379.6600036621094	380.3999938964844	367.8800048828125	370.57000732421875	368.8656311035156	268700
37	2020-09-14	375.2900085449219	376.7900085449219	371.44000244140625	371.8800048828125	370.16961669921875	281000
38	2020-09-15	374.6499938964844	377.8500061035156	369.1499938964844	369.8299865722656	368.1290283203125	293300
39	2020-09-16	372.6700134277344	372.6700134277344	353.1499938964844	357.8999938964844	356.25390625	406700
40	2020-09-17	355.7699890136719	355.7699890136719	344.739990234375	346.5799865722656	344.9859313964844	377300
41	2020-09-18	345.6000061035156	350.5	337.0199890136719	337.9599914550781	336.4056091308594	458500
42	2020-09-21	331.4700012207031	331.4700012207031	321.8800048828125	326.70001220703125	325.1974182128906	365700
43	2020-09-22	326.69000244140625	332.8900146484375	320.3299865722656	331.8299865722656	330.3038024902344	607300
44	2020-09-23	333.9200134277344	339.4800109863281	329.6300048828125	330.7699890136719	329.2486877441406	256900
45	2020-09-24	326.9700012207031	331.57000732421875	324.8900146484375	329.5199890136719	328.00439453125	319100
46	2020-09-25	326.1499938964844	337.9200134277344	326.0899963378906	335.80999755859375	334.2655334472656	171000
47	2020-09-28	341.92999267578125	345.95001220703125	340.1600036621094	341.8900146484375	340.3175964355469	161400
48	2020-09-29	343.29998779296875	345.6300048828125	335.3299865722656	335.5400085449219	333.99676513671875	188100
49	2020-09-30	336.6199951171875	344.5400085449219	336.6199951171875	340.4200134277344	338.85430908203125	167800
50	2020-10-01	343.760009765625	347.94000244140625	334.80999755859375	337.239990234375	335.6889343261719	231400
51	2020-10-02	334.6099853515625	337.8699951171875	330.4200134277344	335.8999938964844	334.3550720214844	172900
52	2020-10-05	340.1700134277344	342.3399963378906	337.57000732421875	339.29998779296875	337.73944091796875	136200
53	2020-10-06	339.0299987792969	342.739990234375	335.6400146484375	336.3699951171875	334.82293701171875	181000
54	2020-10-07	337.2200012207031	350.4599914550781	337.2200012207031	348.0299987792969	346.4292907714844	274200
55	2020-10-08	350.0	355.2300109863281	348.7900085449219	354.3399963378906	352.71026611328125	198700
56	2020-10-09	358.42999267578125	365.8299865722656	354.9700012207031	363.510009765625	361.838134765625	219300
57	2020-10-12	367.3999938964844	370.8999938964844	360.30999755859375	367.6199951171875	365.92919921875	152600
58	2020-10-13	364.9700012207031	367.54998779296875	361.1400146484375	362.54998779296875	360.8824768066406	163900
59	2020-10-14	365.9700012207031	372.6199951171875	362.0799865722656	364.5	362.823486328125	170000
60	2020-10-15	358.3500061035156	362.7300109863281	356.8599853515625	361.79998779296875	360.13592529296875	134500
61	2020-10-16	363.57000732421875	369.25	361.760009765625	365.3900146484375	363.70947265625	201000
62	2020-10-19	367.57000732421875	370.92999267578125	359.3699951171875	361.6300048828125	359.9667663574219	315000
63	2020-10-20	363.19000244140625	369.1499938964844	361.29998779296875	361.79998779296875	360.13592529296875	217500
64	2020-10-21	361.7799987792969	362.3599853515625	358.0	359.05999755859375	357.4085693359375	165200
65	2020-10-22	359.07000732421875	369.3599853515625	357.4100036621094	368.2200012207031	366.52642822265625	179700
66	2020-10-23	371.989990234375	371.989990234375	365.6099853515625	366.239990234375	364.5555114746094	171700
67	2020-10-26	361.3800048828125	363.05999755859375	354.6300048828125	357.3599853515625	355.71636962890625	174800
68	2020-10-27	357.0	357.04998779296875	350.75	351.4599914550781	349.843505859375	229000
69	2020-10-28	341.1300048828125	346.3299865722656	334.82000732421875	335.0299987792969	333.4891052246094	284200
70	2020-10-29	339.1199951171875	342.4100036621094	321.6700134277344	326.6499938964844	325.1476135253906	543400
71	2020-10-30	322.0	326.1300048828125	312.3299865722656	318.2300109863281	316.766357421875	425100
72	2020-11-02	326.3800048828125	334.0899963378906	312.69000244140625	319.9700012207031	318.4983825683594	343100
73	2020-11-03	326.3599853515625	336.2099914550781	325.05999755859375	332.19000244140625	330.6621398925781	238700
74	2020-11-04	336.57000732421875	340.7699890136719	328.5	328.75	327.23797607421875	375900
75	2020-11-05	335.75	346.0199890136719	334.1099853515625	337.2699890136719	335.7187805175781	253300
76	2020-11-06	338.07000732421875	340.0	334.17999267578125	335.94000244140625	334.3949279785156	185500
77	2020-11-09	357.92999267578125	380.6300048828125	357.9100036621094	363.9599914550781	362.2860107421875	523700
78	2020-11-10	361.92999267578125	369.1700134277344	350.7699890136719	368.45001220703125	366.7554016113281	324700
79	2020-11-11	370.70001220703125	371.489990234375	360.0199890136719	362.9700012207031	361.30059814453125	224400
80	2020-11-12	358.4599914550781	362.7699890136719	353.8999938964844	356.739990234375	355.4321594238281	105700
81	2020-11-13	358.0400085449219	365.6099853515625	356.3299865722656	364.3999938964844	363.0641174316406	142200
82	2020-11-16	366.80999755859375	375.260009765625	361.2099914550781	375.2200012207031	373.84442138671875	269200
83	2020-11-17	374.32000732421875	379.2799987792969	371.25	375.5	374.1233825683594	381200
84	2020-11-18	375.17999267578125	378.4200134277344	369.75	370.1700134277344	368.81292724609375	294400
85	2020-11-19	368.5400085449219	372.54998779296875	363.1600036621094	372.2699890136719	370.90521240234375	254700
86	2020-11-20	372.739990234375	374.5199890136719	367.17999267578125	370.6099853515625	369.2513122558594	226000
87	2020-11-23	372.760009765625	376.0199890136719	367.0299987792969	373.1400146484375	371.77203369140625	362900
88	2020-11-24	375.1300048828125	384.7099914550781	371.9700012207031	381.6199951171875	380.220947265625	294600
89	2020-11-25	379.7200012207031	381.5199890136719	372.9200134277344	373.6600036621094	372.2901306152344	211700
90	2020-11-27	374.1099853515625	374.4100036621094	368.3900146484375	371.04998779296875	369.689697265625	103700
91	2020-11-30	371.95001220703125	384.70001220703125	368.989990234375	382.75	381.3468322753906	518600
92	2020-12-01	384.8699951171875	386.3299865722656	378.45001220703125	380.4700012207031	379.0751953125	295300
93	2020-12-02	379.1400146484375	384.04998779296875	376.8800048828125	380.3800048828125	378.9855041503906	260700
94	2020-12-03	379.1300048828125	387.42999267578125	376.45001220703125	377.989990234375	376.604248046875	191200
95	2020-12-04	375.94000244140625	387.4100036621094	375.94000244140625	386.9700012207031	385.55133056640625	173600
96	2020-12-07	386.5299987792969	387.30999755859375	380.7200012207031	382.8599853515625	381.4564208984375	141100
97	2020-12-08	379.9100036621094	386.3500061035156	379.9100036621094	382.9599914550781	381.5560607910156	139100
98	2020-12-09	383.6499938964844	384.8999938964844	379.0799865722656	381.3699951171875	379.9718933105469	204100
99	2020-12-10	380.3699951171875	388.7200012207031	380.3699951171875	383.3500061035156	381.94464111328125	218100
100	2020-12-11	381.3699951171875	384.54998779296875	378.0	383.4200134277344	382.0143737792969	241900
101	2020-12-14	386.69000244140625	394.94000244140625	380.6600036621094	380.6700134277344	379.2744445800781	209300
102	2020-12-15	385.5799865722656	393.739990234375	382.3399963378906	392.67999267578125	391.24041748046875	240900
103	2020-12-16	392.0	399.7200012207031	390.7799987792969	397.3299865722656	395.87335205078125	245500
104	2020-12-17	398.3599853515625	404.760009765625	395.69000244140625	402.8999938964844	401.4229431152344	196300
105	2020-12-18	403.0199890136719	411.2200012207031	399.20001220703125	408.8999938964844	407.40093994140625	434900
106	2020-12-21	402.4800109863281	402.4800109863281	391.3800048828125	399.0199890136719	397.55712890625	192100
107	2020-12-22	399.1099853515625	402.760009765625	396.42999267578125	396.8399963378906	395.3851318359375	151500
108	2020-12-23	399.6600036621094	402.510009765625	397.04998779296875	397.2900085449219	395.8335266113281	113700
109	2020-12-24	399.32000732421875	406.80999755859375	396.17999267578125	405.05999755859375	403.57501220703125	87500
110	2020-12-28	407.4200134277344	410.2900085449219	404.8900146484375	406.55999755859375	405.0695495605469	91400
111	2020-12-29	407.8699951171875	410.4800109863281	405.1000061035156	406.0400085449219	404.55145263671875	105500
112	2020-12-30	406.260009765625	408.7200012207031	404.6499938964844	407.55999755859375	406.0658874511719	107100
113	2020-12-31	407.239990234375	412.989990234375	403.5299987792969	411.57000732421875	410.0611572265625	107400
114	2021-01-04	411.1000061035156	412.4200134277344	397.760009765625	403.1300048828125	401.652099609375	228000
115	2021-01-05	400.7900085449219	404.739990234375	399.42999267578125	400.42999267578125	398.96197509765625	251800
116	2021-01-06	402.54998779296875	407.3399963378906	401.0	405.0299987792969	403.5451354980469	321900
117	2021-01-07	405.6099853515625	407.5799865722656	400.75	403.7799987792969	402.2997131347656	304300
118	2021-01-08	405.6600036621094	414.7200012207031	405.1400146484375	413.3800048828125	411.8645324707031	183400
119	2021-01-11	408.55999755859375	410.6099853515625	401.0799865722656	403.8599853515625	402.3793640136719	185800
120	2021-01-12	404.67999267578125	407.1300048828125	395.8900146484375	397.05999755859375	395.6043701171875	287100
121	2021-01-13	395.0	399.8699951171875	392.42999267578125	397.75	396.29180908203125	282900
122	2021-01-14	398.0199890136719	399.6600036621094	386.45001220703125	387.6600036621094	386.2388000488281	256000
123	2021-01-15	387.1000061035156	390.42999267578125	382.9200134277344	388.3699951171875	386.9461975097656	205500
124	2021-01-19	391.57000732421875	392.6300048828125	384.489990234375	385.8299865722656	384.41552734375	184500
125	2021-01-20	385.7900085449219	395.489990234375	383.5899963378906	393.2900085449219	391.84820556640625	198800
126	2021-01-21	391.17999267578125	395.19000244140625	388.2699890136719	388.7200012207031	387.2949523925781	164900
127	2021-01-22	386.739990234375	388.54998779296875	384.6600036621094	386.44000244140625	385.0233154296875	197800
128	2021-01-25	384.5799865722656	387.20001220703125	378.8599853515625	382.1400146484375	380.73907470703125	223200
129	2021-01-26	384.0	385.260009765625	377.760009765625	382.79998779296875	381.3966064453125	216200
130	2021-01-27	377.3599853515625	379.4100036621094	370.7900085449219	372.25	370.88531494140625	184600
131	2021-01-28	375.2099914550781	386.82000732421875	372.7699890136719	381.5	380.1014099121094	181600
132	2021-01-29	379.57000732421875	381.8299865722656	373.8999938964844	377.6300048828125	376.24560546875	174500
133	2021-02-01	380.2900085449219	384.3599853515625	374.1199951171875	379.3299865722656	377.9393310546875	182300
134	2021-02-02	384.1400146484375	398.57000732421875	383.760009765625	391.3999938964844	389.9651184082031	223400
135	2021-02-03	390.989990234375	393.0899963378906	382.0299987792969	389.2699890136719	387.8428955078125	138400
136	2021-02-04	389.8399963378906	403.989990234375	389.8399963378906	398.6600036621094	397.198486328125	175600
137	2021-02-05	400.6199951171875	403.8599853515625	398.5400085449219	398.7699890136719	397.30804443359375	163500
138	2021-02-08	398.94000244140625	402.45001220703125	396.4200134277344	398.6300048828125	397.1685791015625	93600
139	2021-02-09	397.2900085449219	402.54998779296875	396.739990234375	400.2799987792969	398.81256103515625	209400
140	2021-02-10	402.2300109863281	404.9800109863281	397.75	403.2099914550781	401.7317810058594	155100
141	2021-02-11	403.70001220703125	407.3399963378906	401.04998779296875	406.54998779296875	405.0595703125	128700
142	2021-02-12	405.2099914550781	410.3500061035156	403.7300109863281	406.19000244140625	404.7008972167969	193500
143	2021-02-16	405.7900085449219	407.05999755859375	400.32000732421875	404.5	403.01708984375	166600
144	2021-02-17	402.4800109863281	407.55999755859375	400.57000732421875	403.29998779296875	401.8215026855469	143700
145	2021-02-18	400.510009765625	407.2099914550781	400.3299865722656	403.82000732421875	402.339599609375	159400
146	2021-02-19	405.010009765625	405.739990234375	390.3500061035156	390.42999267578125	388.9986267089844	219200
147	2021-02-22	388.7699890136719	388.92999267578125	379.9100036621094	386.5400085449219	385.1228942871094	205800
148	2021-02-23	388.8800048828125	397.010009765625	386.3699951171875	395.1499938964844	393.7013244628906	245300
149	2021-02-24	392.8699951171875	403.760009765625	392.8699951171875	400.3900146484375	398.9221496582031	197500
150	2021-02-25	400.8299865722656	410.6000061035156	397.9100036621094	402.4800109863281	401.0044860839844	252400
151	2021-02-26	403.1499938964844	406.9200134277344	394.9700012207031	398.1199951171875	396.66046142578125	206600
152	2021-03-01	400.82000732421875	408.1199951171875	400.82000732421875	403.67999267578125	402.2000732421875	182000
153	2021-03-02	403.30999755859375	406.69000244140625	397.25	403.7799987792969	402.2997131347656	178700
154	2021-03-03	402.2799987792969	404.4100036621094	398.9200134277344	402.4200134277344	400.9447326660156	177000
155	2021-03-04	403.7699890136719	406.8399963378906	389.7099914550781	390.9700012207031	389.8660888671875	201400
156	2021-03-05	392.8599853515625	404.5899963378906	387.7200012207031	401.70001220703125	400.5657958984375	206500
157	2021-03-08	402.3699951171875	406.510009765625	397.19000244140625	400.3500061035156	399.2195739746094	363800
158	2021-03-09	403.3299865722656	410.54998779296875	403.3299865722656	406.75	405.60150146484375	214300
159	2021-03-10	409.9700012207031	420.0	409.25	418.6199951171875	417.43798828125	270200
160	2021-03-11	418.5899963378906	419.6300048828125	414.5799865722656	414.7099914550781	413.53900146484375	236700
161	2021-03-12	415.9700012207031	425.29998779296875	411.30999755859375	423.5	422.3042297363281	232800
162	2021-03-15	422.4700012207031	434.9800109863281	419.80999755859375	429.44000244140625	428.2274475097656	308900
163	2021-03-16	426.7200012207031	429.0299987792969	416.4100036621094	419.80999755859375	418.6246337890625	219900
164	2021-03-17	419.80999755859375	420.54998779296875	414.1199951171875	416.4599914550781	415.28411865234375	184600
165	2021-03-18	414.0	414.0	404.3900146484375	406.9200134277344	405.7710266113281	211500
166	2021-03-19	405.20001220703125	408.80999755859375	400.4599914550781	401.0799865722656	399.947509765625	327400
167	2021-03-22	399.5199890136719	407.17999267578125	397.8699951171875	402.6600036621094	401.5230712890625	175200
168	2021-03-23	402.2200012207031	404.8900146484375	396.95001220703125	399.2799987792969	398.1526184082031	218800
169	2021-03-24	398.95001220703125	408.7799987792969	398.95001220703125	403.6600036621094	402.520263671875	218500
170	2021-03-25	401.9700012207031	411.5199890136719	397.5400085449219	410.2799987792969	409.1215515136719	333300
171	2021-03-26	410.0	413.1199951171875	400.260009765625	413.0199890136719	411.8537902832031	146500
172	2021-03-29	413.3699951171875	417.5199890136719	408.0799865722656	415.7200012207031	414.5461730957031	125100
173	2021-03-30	412.3299865722656	416.8800048828125	411.3500061035156	414.7900085449219	413.61883544921875	270800
174	2021-03-31	415.510009765625	420.32000732421875	415.2300109863281	415.4599914550781	414.28692626953125	198400
175	2021-04-01	415.6000061035156	417.32000732421875	411.2200012207031	414.1499938964844	412.9806213378906	123500
176	2021-04-05	415.5400085449219	424.70001220703125	415.5400085449219	422.489990234375	421.2970886230469	220800
177	2021-04-06	422.489990234375	426.54998779296875	418.7099914550781	423.3699951171875	422.1745910644531	265900
178	2021-04-07	423.05999755859375	424.260009765625	417.3800048828125	419.6099853515625	418.4252014160156	98100
179	2021-04-08	420.95001220703125	425.19000244140625	419.82000732421875	420.1499938964844	418.9636535644531	114700
180	2021-04-09	421.239990234375	427.6300048828125	418.1499938964844	427.0899963378906	425.8840637207031	111500
181	2021-04-12	425.5199890136719	428.4800109863281	423.8999938964844	426.2900085449219	425.08636474609375	124500
182	2021-04-13	424.7799987792969	430.6400146484375	424.6000061035156	429.2900085449219	428.077880859375	130800
183	2021-04-14	429.8800048828125	432.0	426.1300048828125	426.9100036621094	425.70458984375	132300
184	2021-04-15	428.1600036621094	435.19000244140625	428.1600036621094	431.239990234375	430.0223693847656	189600
185	2021-04-16	433.489990234375	433.8999938964844	427.3999938964844	432.55999755859375	431.338623046875	231200
186	2021-04-19	430.2300109863281	432.3900146484375	427.489990234375	431.7900085449219	430.5708312988281	158900
187	2021-04-20	431.6400146484375	433.9599914550781	428.1400146484375	431.8599853515625	430.640625	113300
188	2021-04-21	433.260009765625	440.0899963378906	433.260009765625	438.2799987792969	437.04248046875	108400
189	2021-04-22	437.3999938964844	442.8900146484375	437.3999938964844	439.3500061035156	438.1094665527344	134400
190	2021-04-23	439.5899963378906	445.1600036621094	437.04998779296875	443.7099914550781	442.4571533203125	144300
191	2021-04-26	444.5899963378906	447.7900085449219	439.8500061035156	440.010009765625	438.76763916015625	127500
192	2021-04-27	438.6000061035156	441.5299987792969	434.5899963378906	438.80999755859375	437.5710144042969	136900
193	2021-04-28	438.70001220703125	449.3800048828125	437.25	443.8500061035156	442.5967712402344	222700
194	2021-04-29	435.2300109863281	437.04998779296875	414.7699890136719	417.20001220703125	416.0220031738281	465200
195	2021-04-30	420.3599853515625	423.82000732421875	412.4200134277344	422.4800109863281	421.287109375	292000
196	2021-05-03	425.010009765625	425.010009765625	414.94000244140625	417.17999267578125	416.0020446777344	254400
197	2021-05-04	416.70001220703125	418.20001220703125	409.32000732421875	412.67999267578125	411.5147705078125	219200
198	2021-05-05	416.5299987792969	416.5299987792969	407.75	410.3399963378906	409.1813659667969	257100
199	2021-05-06	411.25	411.25	399.44000244140625	407.5400085449219	406.3892822265625	288800
200	2021-05-07	408.92999267578125	418.0799865722656	408.92999267578125	412.54998779296875	411.3851318359375	164700
201	2021-05-10	412.9599914550781	413.5400085449219	407.260009765625	407.6400146484375	406.489013671875	153400
202	2021-05-11	403.9100036621094	407.4100036621094	399.30999755859375	400.7200012207031	399.5885314941406	221700
203	2021-05-12	397.29998779296875	399.70001220703125	384.7799987792969	385.9599914550781	384.8702087402344	411000
204	2021-05-13	386.3599853515625	394.260009765625	384.92999267578125	392.1099853515625	391.3475646972656	257500
205	2021-05-14	392.94000244140625	396.30999755859375	390.42999267578125	393.0	392.2358703613281	155100
206	2021-05-17	391.9100036621094	395.8399963378906	389.0799865722656	393.239990234375	392.47540283203125	302600
207	2021-05-18	393.010009765625	398.3999938964844	389.5899963378906	393.5199890136719	392.7548522949219	190900
208	2021-05-19	391.2200012207031	391.75	387.4599914550781	390.5	389.74072265625	117200
209	2021-05-20	389.5899963378906	400.260009765625	389.5899963378906	398.010009765625	397.23614501953125	155200
210	2021-05-21	401.0799865722656	405.32000732421875	399.7099914550781	401.5199890136719	400.7392883300781	194200
211	2021-05-24	401.6499938964844	406.54998779296875	401.3999938964844	403.4700012207031	402.68548583984375	156000
212	2021-05-25	405.5400085449219	408.4599914550781	402.54998779296875	405.5899963378906	404.8013610839844	156800
213	2021-05-26	402.7200012207031	406.55999755859375	396.1400146484375	400.3500061035156	399.57159423828125	185200
214	2021-05-27	400.010009765625	403.260009765625	398.239990234375	402.7300109863281	401.94696044921875	352400
215	2021-05-28	404.4200134277344	409.20001220703125	402.07000732421875	402.19000244140625	401.4079895019531	172400
216	2021-06-01	402.1400146484375	402.489990234375	392.3599853515625	392.4599914550781	391.6969299316406	210500
217	2021-06-02	393.1700134277344	397.239990234375	387.70001220703125	389.55999755859375	388.80255126953125	252100
218	2021-06-03	387.1199951171875	391.760009765625	384.8900146484375	391.239990234375	390.4792785644531	172200
219	2021-06-04	394.2699890136719	396.5799865722656	392.3900146484375	395.2300109863281	394.4615173339844	176600
220	2021-06-07	395.739990234375	399.1000061035156	391.0299987792969	392.7699890136719	392.00628662109375	218400
221	2021-06-08	393.9100036621094	393.9100036621094	382.8800048828125	389.7099914550781	388.9522399902344	142900
222	2021-06-09	391.6000061035156	394.7300109863281	390.2799987792969	393.30999755859375	392.5452575683594	167500
223	2021-06-10	394.989990234375	398.67999267578125	393.3699951171875	396.3999938964844	395.6292419433594	268900
224	2021-06-11	395.44000244140625	399.5799865722656	391.1000061035156	393.5400085449219	392.7748107910156	187900
225	2021-06-14	392.94000244140625	397.2799987792969	388.3299865722656	395.70001220703125	394.9306335449219	302500
226	2021-06-15	396.0	399.1300048828125	394.05999755859375	396.30999755859375	395.5394287109375	270200
227	2021-06-16	397.760009765625	403.3699951171875	395.3299865722656	395.9700012207031	395.2000732421875	388100
228	2021-06-17	394.92999267578125	405.989990234375	393.2900085449219	403.0299987792969	402.2463684082031	267600
229	2021-06-18	402.3599853515625	402.7099914550781	393.6700134277344	396.8699951171875	396.09832763671875	539200
230	2021-06-21	397.5	403.92999267578125	392.1300048828125	400.2900085449219	399.5116882324219	245100
231	2021-06-22	401.5199890136719	407.75	397.82000732421875	404.79998779296875	404.01287841796875	500700
232	2021-06-23	402.54998779296875	412.70001220703125	402.54998779296875	408.1600036621094	407.36639404296875	528500
233	2021-06-24	412.0	412.0	399.8900146484375	400.82000732421875	400.0406494140625	245600
234	2021-06-25	402.760009765625	419.95001220703125	400.0	412.2099914550781	411.40850830078125	1209200
235	2021-06-28	412.07000732421875	413.70001220703125	400.7300109863281	406.3900146484375	405.5998229980469	299100
236	2021-06-29	407.3999938964844	409.0899963378906	404.1600036621094	408.6300048828125	407.83544921875	175200
237	2021-06-30	408.4599914550781	408.4599914550781	398.2200012207031	401.7900085449219	401.0087585449219	209400
238	2021-07-01	402.3500061035156	407.2099914550781	401.20001220703125	406.8399963378906	406.0489501953125	177500
239	2021-07-02	407.8500061035156	410.79998779296875	405.6600036621094	410.0	409.2027893066406	142500
240	2021-07-06	407.70001220703125	412.7699890136719	407.32000732421875	412.6099853515625	411.8077087402344	268600
241	2021-07-07	414.8399963378906	422.5299987792969	412.8500061035156	421.5899963378906	420.770263671875	236900
242	2021-07-08	417.6099853515625	422.75	411.5400085449219	422.510009765625	421.6885070800781	464700
243	2021-07-09	424.1700134277344	428.3599853515625	420.8399963378906	422.82000732421875	421.99786376953125	696300
244	2021-07-12	422.0199890136719	424.3500061035156	419.0799865722656	420.42999267578125	419.6125183105469	394600
245	2021-07-13	419.3699951171875	421.4800109863281	415.54998779296875	418.760009765625	417.9457702636719	333700
246	2021-07-14	418.2300109863281	420.7900085449219	416.6499938964844	417.25	416.438720703125	415600
247	2021-07-15	397.0	398.29998779296875	364.239990234375	376.20001220703125	375.46856689453125	1807300
248	2021-07-16	376.760009765625	391.04998779296875	375.9800109863281	390.32000732421875	389.56109619140625	683100
249	2021-07-19	378.3900146484375	385.45001220703125	370.8800048828125	375.1000061035156	374.37066650390625	594800
250	2021-07-20	375.8900146484375	391.1199951171875	375.8900146484375	386.1499938964844	385.399169921875	454500
251	2021-07-21	390.4100036621094	391.9800109863281	386.70001220703125	390.8900146484375	390.1299743652344	299800
252	2021-07-22	392.04998779296875	394.32000732421875	388.80999755859375	393.1600036621094	392.3955383300781	277000
253	2021-07-23	396.0400085449219	398.3500061035156	393.0199890136719	397.9100036621094	397.1363220214844	235400
254	2021-07-26	396.19000244140625	399.5799865722656	392.7699890136719	397.69000244140625	396.916748046875	256400
255	2021-07-27	398.07000732421875	405.3699951171875	397.4200134277344	402.2900085449219	401.5078125	388300
256	2021-07-28	403.57000732421875	405.9100036621094	398.510009765625	399.2300109863281	398.4537658691406	311700
257	2021-07-29	405.9700012207031	405.9700012207031	390.3299865722656	396.0	395.23004150390625	345000
258	2021-07-30	395.44000244140625	401.1600036621094	393.5799865722656	397.42999267578125	396.6572570800781	254300
259	2021-08-02	399.17999267578125	399.17999267578125	390.3699951171875	391.2900085449219	390.5292053222656	210500
260	2021-08-03	390.9800109863281	390.9800109863281	383.2900085449219	384.9599914550781	384.21148681640625	252200
261	2021-08-04	382.42999267578125	383.7300109863281	372.80999755859375	373.4100036621094	372.6839294433594	326500
262	2021-08-05	372.9100036621094	379.1300048828125	370.04998779296875	377.8399963378906	377.1053466796875	285500
263	2021-08-06	378.55999755859375	382.4200134277344	376.010009765625	380.8800048828125	380.1394348144531	198500
264	2021-08-09	381.5299987792969	381.5299987792969	374.2799987792969	375.1199951171875	374.390625	159200
265	2021-08-10	375.17999267578125	377.0299987792969	359.8800048828125	360.29998779296875	359.59942626953125	549800
266	2021-08-11	361.2200012207031	366.3699951171875	360.5400085449219	364.05999755859375	363.3521423339844	240300
267	2021-08-12	363.9599914550781	366.7200012207031	360.739990234375	361.6499938964844	360.9468078613281	217000
268	2021-08-13	360.489990234375	366.69000244140625	359.57000732421875	366.0799865722656	365.7120056152344	184200
269	2021-08-16	366.30999755859375	373.3299865722656	364.54998779296875	372.3500061035156	371.9757385253906	206400
270	2021-08-17	370.9200134277344	380.19000244140625	369.04998779296875	378.3399963378906	377.9596862792969	256000
271	2021-08-18	379.1499938964844	379.2300109863281	371.6000061035156	371.9599914550781	371.58612060546875	210300
272	2021-08-19	369.05999755859375	377.7300109863281	369.05999755859375	375.8399963378906	375.46221923828125	166200
273	2021-08-20	376.07000732421875	379.6400146484375	374.80999755859375	377.07000732421875	376.69097900390625	145900
274	2021-08-23	378.7099914550781	384.7799987792969	378.260009765625	382.42999267578125	382.04559326171875	446300
275	2021-08-24	381.6199951171875	390.989990234375	381.6199951171875	386.1700134277344	385.7818603515625	205400
276	2021-08-25	384.9599914550781	387.04998779296875	381.4599914550781	385.2799987792969	384.8927307128906	120700
277	2021-08-26	384.239990234375	386.6000061035156	383.2900085449219	385.9599914550781	385.572021484375	212800
278	2021-08-27	388.1700134277344	392.760009765625	387.0799865722656	388.2200012207031	387.82977294921875	138500
279	2021-08-30	388.4100036621094	393.7200012207031	388.4100036621094	392.5799865722656	392.18536376953125	171800
280	2021-08-31	393.20001220703125	399.3599853515625	392.3999938964844	395.4599914550781	395.0625	339600
281	2021-09-01	398.29998779296875	400.0	394.7799987792969	397.55999755859375	397.1603698730469	182600
282	2021-09-02	400.0899963378906	405.6099853515625	396.3900146484375	404.6099853515625	404.2032775878906	259500
283	2021-09-03	403.19000244140625	405.54998779296875	398.010009765625	398.42999267578125	398.0295104980469	258100
284	2021-09-07	397.3699951171875	400.82000732421875	394.4100036621094	399.1400146484375	398.7388000488281	310700
285	2021-09-08	399.1700134277344	405.8999938964844	398.3299865722656	400.1099853515625	399.7077941894531	203700
286	2021-09-09	398.989990234375	400.75	384.3299865722656	385.3999938964844	385.0126037597656	406900
287	2021-09-10	386.7900085449219	388.2200012207031	372.04998779296875	372.4200134277344	372.045654296875	290000
288	2021-09-13	375.4700012207031	380.4700012207031	373.2099914550781	377.7300109863281	377.350341796875	228700
289	2021-09-14	382.1400146484375	389.8599853515625	376.6099853515625	387.3399963378906	386.9506530761719	202900
290	2021-09-15	387.0199890136719	390.7099914550781	386.0400085449219	388.6700134277344	388.2793273925781	125200
291	2021-09-16	388.6000061035156	389.1400146484375	383.5899963378906	385.9700012207031	385.58203125	104700
292	2021-09-17	383.2699890136719	387.8800048828125	382.3399963378906	385.57000732421875	385.18243408203125	251400
293	2021-09-20	379.260009765625	385.45001220703125	377.2799987792969	379.1099853515625	378.7289123535156	169200
294	2021-09-21	381.57000732421875	384.6600036621094	377.2300109863281	378.1400146484375	377.7599182128906	140400
295	2021-09-22	380.3500061035156	385.8800048828125	376.92999267578125	383.3299865722656	382.9446716308594	122600
296	2021-09-23	385.5	390.5400085449219	381.95001220703125	389.29998779296875	388.9086608886719	198000
297	2021-09-24	388.4200134277344	391.3900146484375	385.6700134277344	388.0899963378906	387.69989013671875	110400
298	2021-09-27	386.1000061035156	390.489990234375	382.0899963378906	387.2200012207031	386.8307800292969	225900
299	2021-09-28	384.4800109863281	389.6700134277344	381.2900085449219	387.4200134277344	387.03057861328125	368400
300	2021-09-29	389.5	391.1000061035156	385.20001220703125	385.20001220703125	384.81280517578125	178200
301	2021-09-30	388.07000732421875	388.9800109863281	376.3800048828125	376.54998779296875	376.1714782714844	183800
302	2021-10-01	379.4200134277344	384.7099914550781	373.510009765625	383.2699890136719	382.8847351074219	133400
303	2021-10-04	381.4200134277344	383.1099853515625	371.6400146484375	374.3399963378906	373.9637145996094	223500
304	2021-10-05	375.20001220703125	381.489990234375	373.04998779296875	375.6099853515625	375.232421875	179100
305	2021-10-06	371.739990234375	378.9100036621094	367.6600036621094	378.739990234375	378.3592834472656	211500
306	2021-10-07	373.4599914550781	382.4599914550781	372.6499938964844	373.989990234375	373.61407470703125	250100
307	2021-10-08	374.67999267578125	374.8699951171875	359.3699951171875	362.9100036621094	362.54522705078125	519900
308	2021-10-11	363.5199890136719	364.3500061035156	352.6000061035156	354.1400146484375	353.7840576171875	446000
309	2021-10-12	355.1400146484375	356.6600036621094	350.79998779296875	351.4599914550781	351.1067199707031	399300
310	2021-10-13	350.4800109863281	357.2699890136719	350.2300109863281	354.510009765625	354.1536560058594	227500
311	2021-10-14	358.2200012207031	366.6000061035156	357.45001220703125	364.4800109863281	364.1136474609375	203200
312	2021-10-15	366.3500061035156	370.0	363.1700134277344	363.20001220703125	362.8349304199219	212400
313	2021-10-18	361.17999267578125	362.8500061035156	354.8800048828125	359.8699951171875	359.5082702636719	169000
314	2021-10-19	362.0199890136719	369.32000732421875	362.0199890136719	367.82000732421875	367.4502868652344	260400
315	2021-10-20	369.80999755859375	374.1499938964844	367.9599914550781	372.25	371.8758239746094	231100
316	2021-10-21	371.82000732421875	379.29998779296875	370.5799865722656	378.2799987792969	377.8997497558594	203900
317	2021-10-22	378.3999938964844	381.2300109863281	375.989990234375	376.510009765625	376.1315612792969	137700
318	2021-10-25	376.2200012207031	379.2200012207031	373.8299865722656	376.8999938964844	376.5211486816406	227200
319	2021-10-26	378.0199890136719	381.9700012207031	373.05999755859375	373.3599853515625	372.98468017578125	311300
320	2021-10-27	373.8800048828125	375.739990234375	364.05999755859375	366.2699890136719	365.9018249511719	324500
321	2021-10-28	348.0	358.8900146484375	343.1499938964844	347.3599853515625	347.0108337402344	949300
322	2021-10-29	345.6700134277344	359.3999938964844	343.2900085449219	356.94000244140625	356.5812072753906	516600
323	2021-11-01	357.0799865722656	361.2900085449219	354.9599914550781	359.239990234375	358.87890625	558700
324	2021-11-02	362.7300109863281	370.20001220703125	358.05999755859375	369.7099914550781	369.33837890625	286900
325	2021-11-03	369.2200012207031	369.2200012207031	342.7799987792969	348.0299987792969	347.68017578125	516600
326	2021-11-04	350.29998779296875	350.29998779296875	342.8599853515625	346.4599914550781	346.1117248535156	502300
327	2021-11-05	348.5899963378906	356.80999755859375	346.4599914550781	353.30999755859375	352.9548645019531	244500
328	2021-11-08	355.1400146484375	355.25	350.3999938964844	352.4100036621094	352.0557556152344	282800
329	2021-11-09	352.70001220703125	353.30999755859375	338.67999267578125	342.32000732421875	341.9759216308594	664900
330	2021-11-10	343.2799987792969	350.3399963378906	340.6000061035156	341.94000244140625	341.5962829589844	311300
331	2021-11-11	340.7300109863281	342.05999755859375	328.3999938964844	338.260009765625	337.9200134277344	529100
332	2021-11-12	334.1300048828125	341.3699951171875	334.1300048828125	340.1199951171875	340.1199951171875	285900
333	2021-11-15	339.989990234375	339.989990234375	335.260009765625	338.1400146484375	338.1400146484375	331300
334	2021-11-16	338.3699951171875	342.1300048828125	337.6400146484375	340.7099914550781	340.7099914550781	320800
335	2021-11-17	338.29998779296875	342.4800109863281	338.29998779296875	339.5199890136719	339.5199890136719	548200
336	2021-11-18	341.260009765625	341.260009765625	329.8800048828125	329.989990234375	329.989990234375	337300
337	2021-11-19	332.0400085449219	332.0400085449219	318.19000244140625	318.8299865722656	318.8299865722656	698400
338	2021-11-22	320.010009765625	326.8900146484375	318.6300048828125	321.239990234375	321.239990234375	448700
339	2021-11-23	319.95001220703125	319.95001220703125	312.67999267578125	315.2900085449219	315.2900085449219	596000
340	2021-11-24	314.80999755859375	322.20001220703125	314.6199951171875	317.7699890136719	317.7699890136719	360100
341	2021-11-26	314.6199951171875	314.6199951171875	304.57000732421875	305.1499938964844	305.1499938964844	304500
342	2021-11-29	309.2300109863281	312.3599853515625	304.5899963378906	308.95001220703125	308.95001220703125	396600
343	2021-11-30	305.9599914550781	308.5799865722656	297.2699890136719	297.4200134277344	297.4200134277344	637700
344	2021-12-01	301.92999267578125	302.9800109863281	289.0	289.4800109863281	289.4800109863281	551500
345	2021-12-02	290.05999755859375	302.54998779296875	290.05999755859375	298.29998779296875	298.29998779296875	511400
346	2021-12-03	301.9100036621094	306.3299865722656	297.44000244140625	305.2200012207031	305.2200012207031	565100