Volt/voltron/data/TMO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	403.3699951171875	407.2900085449219	399.1600036621094	406.3800048828125	405.3334045410156	1323400
3	2020-07-27	404.3999938964844	416.5199890136719	404.3500061035156	413.44000244140625	412.37518310546875	1312700
4	2020-07-28	411.6199951171875	414.9200134277344	406.6199951171875	407.3599853515625	406.31085205078125	1107000
5	2020-07-29	410.5	414.0	408.20001220703125	409.260009765625	408.2059631347656	1099300
6	2020-07-30	405.30999755859375	412.70001220703125	404.44000244140625	410.55999755859375	409.50262451171875	1142800
7	2020-07-31	409.0199890136719	414.3699951171875	407.5799865722656	413.95001220703125	412.8838806152344	1217900
8	2020-08-03	418.25	423.70001220703125	417.20001220703125	419.0899963378906	418.0106201171875	1049400
9	2020-08-04	418.92999267578125	418.92999267578125	412.7699890136719	415.7200012207031	414.64935302734375	911300
10	2020-08-05	416.9100036621094	420.32000732421875	415.8599853515625	419.8999938964844	418.81854248046875	906100
11	2020-08-06	419.010009765625	420.2099914550781	409.010009765625	415.7300109863281	414.6593017578125	1229900
12	2020-08-07	414.0	416.8599853515625	411.5299987792969	414.3299865722656	413.2629089355469	1006700
13	2020-08-10	414.1099853515625	415.2099914550781	408.2699890136719	410.1600036621094	409.1036376953125	1206100
14	2020-08-11	409.3699951171875	410.1600036621094	401.2200012207031	407.239990234375	406.19110107421875	1337700
15	2020-08-12	408.8999938964844	418.0400085449219	407.239990234375	416.1700134277344	415.0981750488281	1060500
16	2020-08-13	412.0199890136719	417.6499938964844	412.0199890136719	416.6000061035156	415.52703857421875	1080500
17	2020-08-14	414.7099914550781	416.4700012207031	410.739990234375	413.760009765625	412.6943664550781	898100
18	2020-08-17	416.0	419.739990234375	414.6000061035156	416.79998779296875	415.7265319824219	1225800
19	2020-08-18	417.7099914550781	419.9100036621094	416.3299865722656	417.29998779296875	416.2252197265625	1037300
20	2020-08-19	419.2699890136719	423.3999938964844	415.82000732421875	420.6199951171875	419.5367126464844	1230100
21	2020-08-20	419.8299865722656	423.0899963378906	418.5799865722656	422.1099853515625	421.0228271484375	928700
22	2020-08-21	422.8900146484375	429.9200134277344	421.0199890136719	428.57000732421875	427.46624755859375	1301300
23	2020-08-24	429.54998779296875	432.3800048828125	416.45001220703125	419.760009765625	418.6789245605469	1201100
24	2020-08-25	420.1600036621094	423.45001220703125	418.30999755859375	422.2900085449219	421.2024230957031	963600
25	2020-08-26	421.42999267578125	427.6400146484375	420.6499938964844	425.6499938964844	424.55377197265625	945900
26	2020-08-27	409.29998779296875	423.82000732421875	402.6700134277344	420.5299987792969	419.4468688964844	2092000
27	2020-08-28	420.0	424.7300109863281	415.1700134277344	424.4800109863281	423.3867492675781	1325000
28	2020-08-31	425.489990234375	433.45001220703125	424.9200134277344	428.9800109863281	427.87518310546875	1557600
29	2020-09-01	432.1499938964844	435.75	430.54998779296875	433.7300109863281	432.61297607421875	1489700
30	2020-09-02	434.5	441.9599914550781	430.1199951171875	441.05999755859375	439.9240417480469	1221600
31	2020-09-03	438.1099853515625	438.92999267578125	414.489990234375	419.6700134277344	418.58917236328125	1882700
32	2020-09-04	419.6300048828125	419.9700012207031	401.07000732421875	409.9800109863281	408.9241638183594	2189300
33	2020-09-08	407.989990234375	408.80999755859375	401.239990234375	405.29998779296875	404.2561340332031	1515200
34	2020-09-09	410.5799865722656	422.4700012207031	409.8900146484375	418.32000732421875	417.24261474609375	1665900
35	2020-09-10	423.7200012207031	429.3399963378906	417.9100036621094	419.7300109863281	418.6490478515625	1540600
36	2020-09-11	425.6000061035156	434.0	424.989990234375	431.1300048828125	430.0196228027344	1743200
37	2020-09-14	435.44000244140625	439.8500061035156	433.0199890136719	434.1000061035156	433.20306396484375	1052300
38	2020-09-15	435.6400146484375	437.4700012207031	433.1499938964844	435.1000061035156	434.20098876953125	1292600
39	2020-09-16	438.7900085449219	440.7699890136719	432.6199951171875	433.8800048828125	432.9834899902344	1842700
40	2020-09-17	431.1600036621094	438.25	429.0299987792969	432.92999267578125	432.0354309082031	1304300
41	2020-09-18	426.739990234375	433.8399963378906	426.0799865722656	429.04998779296875	428.1634216308594	1737800
42	2020-09-21	424.75	426.2300109863281	415.4700012207031	425.4700012207031	424.59088134765625	1283200
43	2020-09-22	423.8999938964844	431.30999755859375	422.1199951171875	430.239990234375	429.35101318359375	1168600
44	2020-09-23	430.7699890136719	431.760009765625	420.20001220703125	420.760009765625	419.890625	966500
45	2020-09-24	419.489990234375	421.1099853515625	415.5799865722656	418.1400146484375	417.2760314941406	904700
46	2020-09-25	415.7699890136719	424.7900085449219	412.79998779296875	422.2900085449219	421.41741943359375	1112900
47	2020-09-28	426.510009765625	431.1199951171875	424.0400085449219	428.3900146484375	427.5048522949219	1110700
48	2020-09-29	430.7699890136719	436.29998779296875	430.0	434.3399963378906	433.4425048828125	911900
49	2020-09-30	436.6000061035156	444.79998779296875	435.07000732421875	441.5199890136719	440.60772705078125	1516300
50	2020-10-01	445.9700012207031	452.69000244140625	436.1099853515625	438.20001220703125	437.2945556640625	1452300
51	2020-10-02	434.2099914550781	441.79998779296875	433.010009765625	435.05999755859375	434.1610412597656	949000
52	2020-10-05	440.0	451.75	440.0	450.6700134277344	449.73883056640625	1149100
53	2020-10-06	451.8599853515625	452.0	445.2699890136719	445.8900146484375	444.96868896484375	1198100
54	2020-10-07	447.8900146484375	455.95001220703125	447.8900146484375	452.3599853515625	451.42529296875	1012900
55	2020-10-08	454.760009765625	454.760009765625	447.1700134277344	453.5400085449219	452.6028747558594	832400
56	2020-10-09	457.3900146484375	465.3999938964844	455.2900085449219	464.70001220703125	463.7397766113281	1066000
57	2020-10-12	465.7799987792969	471.32000732421875	462.510009765625	466.7200012207031	465.755615234375	927200
58	2020-10-13	466.8900146484375	470.8699951171875	466.010009765625	467.5299987792969	466.56396484375	916400
59	2020-10-14	467.010009765625	472.44000244140625	464.29998779296875	467.010009765625	466.0450439453125	851900
60	2020-10-15	461.9700012207031	466.0	458.3699951171875	464.55999755859375	463.60009765625	936600
61	2020-10-16	468.20001220703125	473.8399963378906	467.5	468.5899963378906	467.62176513671875	1070300
62	2020-10-19	468.8699951171875	471.260009765625	458.7900085449219	461.2900085449219	460.3368835449219	1248800
63	2020-10-20	461.2699890136719	470.3800048828125	461.1700134277344	465.260009765625	464.2986755371094	1081900
64	2020-10-21	475.0	478.989990234375	462.4200134277344	468.760009765625	467.7914123535156	2212800
65	2020-10-22	471.69000244140625	485.0	470.1099853515625	481.989990234375	480.99407958984375	1454600
66	2020-10-23	481.0	483.7099914550781	473.489990234375	480.1700134277344	479.1778564453125	1164400
67	2020-10-26	475.07000732421875	482.6199951171875	475.0	482.42999267578125	481.43316650390625	1310900
68	2020-10-27	485.0	490.7099914550781	484.0899963378906	489.29998779296875	488.2889709472656	1332000
69	2020-10-28	482.3500061035156	486.2300109863281	475.7300109863281	476.7099914550781	475.7249450683594	1673300
70	2020-10-29	479.6499938964844	479.9700012207031	471.1099853515625	471.8800048828125	470.9049987792969	1330100
71	2020-10-30	469.05999755859375	475.4700012207031	465.5	473.1199951171875	472.14239501953125	1251900
72	2020-11-02	478.79998779296875	489.32000732421875	477.54998779296875	480.54998779296875	479.5570373535156	1656000
73	2020-11-03	491.0199890136719	501.7300109863281	488.8900146484375	491.5	490.4844055175781	1714300
74	2020-11-04	500.0	518.0	499.2200012207031	510.9700012207031	509.9142150878906	2300100
75	2020-11-05	525.0	529.8699951171875	511.75	514.760009765625	513.6963500976562	1526100
76	2020-11-06	518.5800170898438	532.5700073242188	514.510009765625	527.6599731445312	526.5697021484375	1367000
77	2020-11-09	521.780029296875	523.0	484.30999755859375	484.989990234375	483.98785400390625	4192000
78	2020-11-10	480.3699951171875	483.9800109863281	462.0	468.5899963378906	467.62176513671875	3377200
79	2020-11-11	472.05999755859375	488.54998779296875	469.07000732421875	484.0	482.99993896484375	1917800
80	2020-11-12	485.0	498.0299987792969	482.8999938964844	486.55999755859375	485.5546569824219	1463800
81	2020-11-13	492.989990234375	494.3599853515625	486.0799865722656	488.5899963378906	487.5804443359375	1160800
82	2020-11-16	495.7300109863281	495.7300109863281	480.1300048828125	480.989990234375	479.99615478515625	1737500
83	2020-11-17	479.1000061035156	483.92999267578125	477.1300048828125	479.0	478.01025390625	1546600
84	2020-11-18	479.9100036621094	481.44000244140625	451.739990234375	454.17999267578125	453.24151611328125	3527800
85	2020-11-19	458.92999267578125	459.7099914550781	450.04998779296875	453.1000061035156	452.163818359375	2093500
86	2020-11-20	452.7799987792969	457.2799987792969	449.75	451.0400085449219	450.1080627441406	1868600
87	2020-11-23	454.5	455.9200134277344	441.760009765625	446.0299987792969	445.1083679199219	2251300
88	2020-11-24	444.29998779296875	445.5199890136719	435.7699890136719	439.55999755859375	438.6517639160156	2832500
89	2020-11-25	438.4800109863281	449.69000244140625	438.17999267578125	448.45001220703125	447.5234069824219	2650200
90	2020-11-27	453.4800109863281	454.6000061035156	442.0	453.3999938964844	452.463134765625	899700
91	2020-11-30	457.07000732421875	466.5899963378906	455.0	464.9800109863281	464.01922607421875	2557000
92	2020-12-01	470.0	475.7900085449219	465.29998779296875	471.1000061035156	470.1265869140625	3041900
93	2020-12-02	476.4700012207031	482.20001220703125	469.6000061035156	478.8900146484375	477.9004821777344	2003400
94	2020-12-03	480.0	481.45001220703125	471.6600036621094	477.20001220703125	476.2139587402344	1488100
95	2020-12-04	476.4599914550781	478.7200012207031	469.239990234375	474.6199951171875	473.6393127441406	1650000
96	2020-12-07	473.8399963378906	478.1000061035156	471.0	472.8900146484375	471.91290283203125	1263500
97	2020-12-08	472.8900146484375	479.54998779296875	472.8900146484375	473.9800109863281	473.0006408691406	1433700
98	2020-12-09	477.5	477.5	458.8699951171875	461.3800048828125	460.4266662597656	2417100
99	2020-12-10	463.04998779296875	473.0	462.0	468.739990234375	467.7714538574219	1564300
100	2020-12-11	468.0	471.8999938964844	465.0400085449219	471.3900146484375	470.4159851074219	1192500
101	2020-12-14	471.4100036621094	477.44000244140625	466.0400085449219	467.1300048828125	466.3824768066406	1745400
102	2020-12-15	469.7900085449219	473.4800109863281	465.239990234375	470.9800109863281	470.2262878417969	1129100
103	2020-12-16	466.3399963378906	468.4700012207031	457.5799865722656	457.7900085449219	457.0574035644531	2058300
104	2020-12-17	458.3599853515625	464.989990234375	458.1499938964844	464.94000244140625	464.1959533691406	1765800
105	2020-12-18	462.739990234375	469.1499938964844	455.4100036621094	466.67999267578125	465.93316650390625	3379600
106	2020-12-21	462.30999755859375	466.2799987792969	454.0	462.8800048828125	462.1392822265625	1282200
107	2020-12-22	462.3599853515625	465.3900146484375	459.5	465.20001220703125	464.4555358886719	1043900
108	2020-12-23	467.8299865722656	469.3800048828125	458.3399963378906	458.3399963378906	457.6065368652344	1241000
109	2020-12-24	457.3999938964844	462.2099914550781	456.4100036621094	458.0899963378906	457.35687255859375	442100
110	2020-12-28	462.0799865722656	463.5	457.3500061035156	460.7300109863281	459.99267578125	736500
111	2020-12-29	466.0	466.3299865722656	460.75	462.8599853515625	462.1192626953125	803200
112	2020-12-30	465.32000732421875	466.6000061035156	461.4800109863281	461.7300109863281	460.9911193847656	714800
113	2020-12-31	461.57000732421875	466.2300109863281	459.5299987792969	465.7799987792969	465.03460693359375	967200
114	2021-01-04	469.04998779296875	476.3800048828125	462.1700134277344	471.82000732421875	471.06494140625	2220400
115	2021-01-05	472.0	482.8999938964844	471.0	477.7200012207031	476.95550537109375	2046700
116	2021-01-06	471.29998779296875	489.9599914550781	470.2300109863281	485.2099914550781	484.43353271484375	2112300
117	2021-01-07	489.9100036621094	505.489990234375	488.0	500.3299865722656	499.529296875	2144400
118	2021-01-08	509.8800048828125	519.0	503.04998779296875	512.2999877929688	511.4801330566406	2221700
119	2021-01-11	508.989990234375	518.6500244140625	508.9599914550781	513.3499755859375	512.5284423828125	1669600
120	2021-01-12	512.27001953125	515.7000122070312	495.94000244140625	498.7699890136719	497.9717712402344	2039000
121	2021-01-13	500.0	505.0	499.7699890136719	501.7099914550781	500.9070739746094	1410200
122	2021-01-14	502.0	507.32000732421875	496.05999755859375	496.9100036621094	496.11480712890625	1426700
123	2021-01-15	497.3299865722656	511.510009765625	497.0	503.1400146484375	502.3348388671875	1892600
124	2021-01-19	510.0	513.969970703125	503.1000061035156	507.3800048828125	506.56805419921875	1758700
125	2021-01-20	509.6600036621094	519.760009765625	509.4100036621094	515.8400268554688	515.0145263671875	1257100
126	2021-01-21	515.7999877929688	520.0	512.010009765625	512.3599853515625	511.5400695800781	1514200
127	2021-01-22	511.7099914550781	517.1099853515625	510.010009765625	514.5999755859375	513.7764892578125	1936600
128	2021-01-25	518.530029296875	522.0	515.6199951171875	518.8300170898438	517.9996948242188	1509700
129	2021-01-26	516.2100219726562	518.1599731445312	507.20001220703125	507.8299865722656	507.01727294921875	1006300
130	2021-01-27	500.2200012207031	501.0	479.17999267578125	482.4800109863281	481.7078857421875	2504600
131	2021-01-28	491.3299865722656	503.3399963378906	489.6600036621094	496.4800109863281	495.68548583984375	1619700
132	2021-01-29	494.0400085449219	513.6799926757812	490.6300048828125	509.70001220703125	508.88433837890625	2586400
133	2021-02-01	516.8400268554688	526.5900268554688	512.0	515.469970703125	514.64501953125	2083100
134	2021-02-02	519.989990234375	525.72998046875	518.010009765625	518.530029296875	517.7001953125	1502000
135	2021-02-03	518.7999877929688	519.5700073242188	499.29998779296875	500.2200012207031	499.41949462890625	1704900
136	2021-02-04	500.2200012207031	503.04998779296875	487.6600036621094	488.9599914550781	488.1775207519531	2921900
137	2021-02-05	491.5299987792969	494.3699951171875	487.05999755859375	492.55999755859375	491.7717590332031	1678600
138	2021-02-08	497.0	502.1499938964844	493.239990234375	495.760009765625	494.96661376953125	1418800
139	2021-02-09	495.2900085449219	499.989990234375	488.29998779296875	489.29998779296875	488.5169372558594	1452500
140	2021-02-10	494.239990234375	494.239990234375	483.80999755859375	484.8800048828125	484.10406494140625	1677800
141	2021-02-11	488.1700134277344	494.5199890136719	484.1000061035156	494.04998779296875	493.2593688964844	1027100
142	2021-02-12	494.1600036621094	511.2799987792969	493.739990234375	507.8299865722656	507.01727294921875	1762800
143	2021-02-16	510.0	513.6099853515625	498.32000732421875	500.0799865722656	499.2796936035156	1467300
144	2021-02-17	497.5799865722656	505.55999755859375	494.0899963378906	498.4599914550781	497.66229248046875	1006500
145	2021-02-18	497.8500061035156	499.54998779296875	488.3299865722656	488.79998779296875	488.01776123046875	1465800
146	2021-02-19	489.1400146484375	489.8999938964844	478.05999755859375	478.8599853515625	478.0936584472656	1918000
147	2021-02-22	474.7699890136719	476.25	461.760009765625	463.2799987792969	462.53857421875	2127200
148	2021-02-23	460.8800048828125	461.3900146484375	453.04998779296875	458.80999755859375	458.07574462890625	2055400
149	2021-02-24	470.8299865722656	473.3599853515625	454.6000061035156	456.6600036621094	455.92919921875	2426700
150	2021-02-25	457.75	458.0	448.5400085449219	451.4700012207031	450.7475280761719	2147900
151	2021-02-26	454.7200012207031	455.9100036621094	448.8299865722656	450.0799865722656	449.3597106933594	2153100
152	2021-03-01	454.19000244140625	460.6000061035156	453.94000244140625	459.55999755859375	458.8245849609375	1309000
153	2021-03-02	460.0	467.30999755859375	458.0799865722656	462.1099853515625	461.3704528808594	1718700
154	2021-03-03	462.2200012207031	465.0	450.70001220703125	450.9599914550781	450.2383117675781	2001100
155	2021-03-04	446.0799865722656	451.92999267578125	439.0	441.4599914550781	440.7535400390625	2508900
156	2021-03-05	445.0	448.8500061035156	433.5199890136719	446.8699951171875	446.15484619140625	2749200
157	2021-03-08	445.6099853515625	454.0899963378906	439.45001220703125	439.8500061035156	439.1461181640625	1572100
158	2021-03-09	450.0	461.05999755859375	447.7200012207031	448.1099853515625	447.3928527832031	2863300
159	2021-03-10	456.70001220703125	459.7799987792969	440.7300109863281	441.0899963378906	440.3841247558594	2759800
160	2021-03-11	450.0	463.2300109863281	448.010009765625	460.5199890136719	459.7829895019531	2617100
161	2021-03-12	454.9800109863281	457.1199951171875	447.5	450.489990234375	449.7690734863281	1577300
162	2021-03-15	447.4200134277344	455.19000244140625	445.75	452.82000732421875	452.3564453125	1701800
163	2021-03-16	455.2900085449219	455.7200012207031	442.0	446.42999267578125	445.97296142578125	2402400
164	2021-03-17	442.80999755859375	445.8999938964844	440.2099914550781	442.6099853515625	442.1568603515625	1876300
165	2021-03-18	440.9700012207031	453.5199890136719	438.3299865722656	445.75	445.29364013671875	2126800
166	2021-03-19	447.1600036621094	450.3900146484375	444.7699890136719	445.010009765625	444.554443359375	2693100
167	2021-03-22	445.010009765625	456.3900146484375	443.1000061035156	454.6600036621094	454.1945495605469	1431800
168	2021-03-23	454.1099853515625	458.1300048828125	450.5	452.010009765625	451.5472717285156	1156400
169	2021-03-24	450.4800109863281	454.7300109863281	444.989990234375	445.3699951171875	444.9140319824219	1547700
170	2021-03-25	444.7900085449219	444.7900085449219	434.6300048828125	442.2900085449219	441.83721923828125	1680700
171	2021-03-26	444.6000061035156	460.6300048828125	442.260009765625	460.05999755859375	459.5889892578125	1750900
172	2021-03-29	456.489990234375	460.95001220703125	450.2300109863281	458.57000732421875	458.1005554199219	1926900
173	2021-03-30	455.0299987792969	458.3500061035156	450.7300109863281	451.4700012207031	451.0078125	1448200
174	2021-03-31	456.0799865722656	460.8399963378906	453.0	456.3800048828125	455.91278076171875	1563600
175	2021-04-01	461.25	462.1199951171875	456.0899963378906	456.29998779296875	455.8328552246094	993200
176	2021-04-05	460.2300109863281	467.45001220703125	460.2300109863281	465.3900146484375	464.91357421875	1509600
177	2021-04-06	467.95001220703125	473.0	463.5899963378906	468.739990234375	468.2601013183594	1150700
178	2021-04-07	467.0	470.82000732421875	462.45001220703125	466.3800048828125	465.9025573730469	1801800
179	2021-04-08	471.8500061035156	475.7900085449219	469.7900085449219	471.510009765625	471.0273132324219	1339400
180	2021-04-09	472.4700012207031	479.1400146484375	471.04998779296875	478.8800048828125	478.3897705078125	1147500
181	2021-04-12	478.1300048828125	481.2099914550781	474.55999755859375	475.9800109863281	475.49273681640625	1163100
182	2021-04-13	478.5899963378906	487.70001220703125	478.04998779296875	484.8500061035156	484.3536376953125	1837300
183	2021-04-14	484.0	493.20001220703125	473.45001220703125	478.0400085449219	477.5506286621094	1744500
184	2021-04-15	485.0	498.05999755859375	484.0	494.3800048828125	493.8739013671875	2380000
185	2021-04-16	498.0799865722656	499.0	490.9100036621094	492.9200134277344	492.4153747558594	2590500
186	2021-04-19	490.0	494.75	486.0799865722656	487.6400146484375	487.1407775878906	1677200
187	2021-04-20	487.70001220703125	490.0	481.8699951171875	482.3599853515625	481.8661804199219	1464500
188	2021-04-21	484.25	485.9100036621094	476.4800109863281	480.4100036621094	479.9181823730469	1312400
189	2021-04-22	479.5199890136719	488.8299865722656	478.8900146484375	484.2099914550781	483.71429443359375	1087200
190	2021-04-23	485.4100036621094	490.3699951171875	484.1700134277344	488.0899963378906	487.59033203125	1210800
191	2021-04-26	489.05999755859375	496.25	486.5899963378906	494.0400085449219	493.53424072265625	1671400
192	2021-04-27	495.6000061035156	496.5199890136719	490.1099853515625	490.2200012207031	489.7181396484375	978300
193	2021-04-28	489.55999755859375	491.5899963378906	485.04998779296875	485.79998779296875	485.3026428222656	1140500
194	2021-04-29	477.6300048828125	479.7799987792969	461.6000061035156	464.3900146484375	463.9145812988281	3359200
195	2021-04-30	465.4700012207031	475.1700134277344	465.0	470.2300109863281	469.7486267089844	2094800
196	2021-05-03	471.7799987792969	473.1300048828125	465.1400146484375	467.3800048828125	466.9015197753906	1581300
197	2021-05-04	463.92999267578125	465.7699890136719	459.6300048828125	465.2799987792969	464.8036804199219	1703100
198	2021-05-05	468.6000061035156	473.5	464.82000732421875	467.7699890136719	467.2911071777344	1586000
199	2021-05-06	469.0400085449219	470.5799865722656	462.30999755859375	470.1400146484375	469.6587219238281	1530900
200	2021-05-07	473.44000244140625	478.989990234375	467.8999938964844	468.45001220703125	467.970458984375	1442000
201	2021-05-10	468.0199890136719	469.95001220703125	462.3999938964844	463.4700012207031	462.9955139160156	1502700
202	2021-05-11	457.739990234375	464.1400146484375	455.5	464.0	463.52496337890625	1568700
203	2021-05-12	457.70001220703125	464.0	454.05999755859375	454.7799987792969	454.3144226074219	1454500
204	2021-05-13	457.05999755859375	458.9800109863281	453.55999755859375	456.9200134277344	456.4522399902344	1240300
205	2021-05-14	457.8800048828125	461.3999938964844	454.9200134277344	459.07000732421875	458.6000061035156	1009700
206	2021-05-17	460.8699951171875	461.44000244140625	451.82000732421875	452.9200134277344	452.4563293457031	1092300
207	2021-05-18	450.7099914550781	459.0400085449219	448.5199890136719	454.6099853515625	454.1445617675781	1897200
208	2021-05-19	451.8999938964844	458.1300048828125	449.5799865722656	456.95001220703125	456.4822082519531	1136600
209	2021-05-20	457.70001220703125	467.6700134277344	457.70001220703125	465.2900085449219	464.8136901855469	1181200
210	2021-05-21	467.6000061035156	471.8500061035156	462.0799865722656	462.3399963378906	461.86669921875	1415300
211	2021-05-24	465.3699951171875	466.57000732421875	461.7200012207031	462.4599914550781	461.9865417480469	1194800
212	2021-05-25	465.29998779296875	466.42999267578125	461.5799865722656	464.0199890136719	463.5449523925781	1592500
213	2021-05-26	462.0899963378906	464.5	457.25	459.69000244140625	459.2193908691406	2142600
214	2021-05-27	459.6700134277344	472.6400146484375	457.0199890136719	472.4800109863281	471.9963073730469	4059500
215	2021-05-28	471.739990234375	480.69000244140625	469.4100036621094	469.5	469.01934814453125	1618200
216	2021-06-01	467.0	470.9100036621094	446.30999755859375	447.010009765625	446.5523681640625	4619100
217	2021-06-02	447.7099914550781	452.4800109863281	446.5299987792969	449.2099914550781	448.7501220703125	2355200
218	2021-06-03	447.5799865722656	451.489990234375	444.0	445.3299865722656	444.87408447265625	2396100
219	2021-06-04	448.9700012207031	452.489990234375	445.1300048828125	448.760009765625	448.3005676269531	1731200
220	2021-06-07	449.29998779296875	450.5799865722656	443.4599914550781	444.45001220703125	443.9949951171875	2782000
221	2021-06-08	441.7699890136719	444.0	438.7200012207031	441.0	440.54852294921875	2819400
222	2021-06-09	444.6499938964844	449.9100036621094	442.489990234375	448.2099914550781	447.7511291503906	1795700
223	2021-06-10	448.7900085449219	465.70001220703125	447.79998779296875	464.9100036621094	464.43408203125	2679600
224	2021-06-11	464.07000732421875	465.8999938964844	461.1600036621094	465.1499938964844	464.6737976074219	1935000
225	2021-06-14	464.70001220703125	470.94000244140625	463.3900146484375	470.07000732421875	469.8514099121094	1452700
226	2021-06-15	472.75	473.44000244140625	467.5899963378906	470.0799865722656	469.86138916015625	1260700
227	2021-06-16	468.05999755859375	477.32000732421875	465.92999267578125	468.4200134277344	468.2021789550781	1691700
228	2021-06-17	468.8399963378906	489.32000732421875	468.04998779296875	486.0799865722656	485.85394287109375	2237300
229	2021-06-18	483.1400146484375	488.05999755859375	480.44000244140625	482.4700012207031	482.2456359863281	2321300
230	2021-06-21	484.2200012207031	487.0	476.7200012207031	483.55999755859375	483.3351135253906	1111300
231	2021-06-22	484.32000732421875	492.3999938964844	482.9700012207031	492.2099914550781	491.9811096191406	1840600
232	2021-06-23	490.8900146484375	494.1600036621094	489.1499938964844	494.0199890136719	493.7902526855469	1358000
233	2021-06-24	495.0	498.42999267578125	493.54998779296875	495.3599853515625	495.129638671875	1326600
234	2021-06-25	495.0	497.7099914550781	491.19000244140625	492.8699951171875	492.64080810546875	4676100
235	2021-06-28	493.67999267578125	505.739990234375	492.010009765625	505.1000061035156	504.8651123046875	1449600
236	2021-06-29	504.80999755859375	510.6000061035156	500.760009765625	508.239990234375	508.0036315917969	1349900
237	2021-06-30	507.5	508.8500061035156	503.2900085449219	504.4700012207031	504.23541259765625	1010000
238	2021-07-01	505.8399963378906	509.57000732421875	503.260009765625	509.5299987792969	509.2930603027344	1129300
239	2021-07-02	508.9100036621094	514.6300048828125	507.42999267578125	513.3200073242188	513.081298828125	923400
240	2021-07-06	515.6699829101562	518.4600219726562	513.280029296875	517.0599975585938	516.8195190429688	1288700
241	2021-07-07	519.97998046875	524.260009765625	517.0700073242188	522.719970703125	522.4768676757812	1433500
242	2021-07-08	512.0	520.8300170898438	511.4800109863281	518.6099853515625	518.3688354492188	1384000
243	2021-07-09	519.0800170898438	519.9500122070312	514.5900268554688	517.260009765625	517.0194702148438	1184200
244	2021-07-12	519.6900024414062	520.9299926757812	512.9299926757812	514.6900024414062	514.45068359375	1427600
245	2021-07-13	513.9000244140625	517.9099731445312	512.280029296875	514.2999877929688	514.060791015625	941800
246	2021-07-14	516.5599975585938	516.8900146484375	509.4700012207031	510.7799987792969	510.54248046875	863900
247	2021-07-15	509.92999267578125	515.8200073242188	509.3999938964844	514.47998046875	514.24072265625	1074800
248	2021-07-16	514.760009765625	521.5	513.8800048828125	519.7899780273438	519.5482788085938	1080800
249	2021-07-19	518.5499877929688	522.7000122070312	516.219970703125	521.6199951171875	521.37744140625	1317300
250	2021-07-20	521.8599853515625	529.5499877929688	520.0499877929688	522.5800170898438	522.3369750976562	1145400
251	2021-07-21	522.969970703125	522.969970703125	507.1600036621094	514.260009765625	514.0208740234375	1113000
252	2021-07-22	519.7100219726562	525.7999877929688	518.6599731445312	524.5	524.256103515625	868400
253	2021-07-23	527.2100219726562	533.1500244140625	525.4600219726562	532.260009765625	532.0125122070312	1005100
254	2021-07-26	528.739990234375	533.0	525.3900146484375	529.1199951171875	528.8739624023438	874500
255	2021-07-27	528.3599853515625	534.5	527.5599975585938	530.280029296875	530.033447265625	1091500
256	2021-07-28	518.0	529.1799926757812	516.0	528.27001953125	528.0243530273438	1814500
257	2021-07-29	531.530029296875	535.4099731445312	529.9500122070312	533.77001953125	533.5217895507812	1000800
258	2021-07-30	534.8900146484375	543.2999877929688	531.3800048828125	540.010009765625	539.7589111328125	1412800
259	2021-08-02	542.0800170898438	544.3599853515625	531.8800048828125	533.6799926757812	533.4318237304688	1147400
260	2021-08-03	534.239990234375	538.4199829101562	532.2999877929688	536.989990234375	536.7402954101562	934100
261	2021-08-04	538.8699951171875	541.2999877929688	535.4099731445312	538.8800048828125	538.62939453125	854600
262	2021-08-05	540.969970703125	543.1099853515625	536.7100219726562	542.3499755859375	542.0977783203125	781100
263	2021-08-06	539.2899780273438	542.0	533.5800170898438	538.2000122070312	537.94970703125	765800
264	2021-08-09	543.8300170898438	546.0499877929688	539.1300048828125	541.1599731445312	540.9083251953125	861700
265	2021-08-10	540.780029296875	546.5999755859375	539.219970703125	540.3699951171875	540.1187133789062	903200
266	2021-08-11	540.4500122070312	543.9600219726562	534.030029296875	537.260009765625	537.0101928710938	898900
267	2021-08-12	536.6400146484375	543.1400146484375	535.9500122070312	542.010009765625	541.7579345703125	603200
268	2021-08-13	541.9600219726562	544.6900024414062	540.6400146484375	544.6400146484375	544.38671875	608300
269	2021-08-16	546.4099731445312	554.5399780273438	542.719970703125	554.4600219726562	554.2021484375	1141400
270	2021-08-17	553.969970703125	557.5900268554688	552.1199951171875	556.3099975585938	556.05126953125	830300
271	2021-08-18	553.969970703125	555.989990234375	544.3200073242188	544.6599731445312	544.4066772460938	913100
272	2021-08-19	544.0399780273438	554.27001953125	542.3800048828125	551.8800048828125	551.6233520507812	834900
273	2021-08-20	552.280029296875	557.989990234375	550.4199829101562	555.0	554.7418823242188	951400
274	2021-08-23	557.7000122070312	560.7000122070312	551.5	552.6099853515625	552.35302734375	1275100
275	2021-08-24	554.3300170898438	554.3300170898438	548.2899780273438	550.489990234375	550.2340087890625	876100
276	2021-08-25	552.5800170898438	553.1799926757812	544.1599731445312	548.0800170898438	547.8251342773438	963200
277	2021-08-26	550.0	554.0599975585938	545.1400146484375	552.77001953125	552.512939453125	766000
278	2021-08-27	554.6799926757812	557.6199951171875	547.469970703125	548.510009765625	548.2549438476562	846100
279	2021-08-30	549.0	558.75	548.030029296875	558.530029296875	558.270263671875	873300
280	2021-08-31	559.8300170898438	559.9199829101562	548.6099853515625	554.9500122070312	554.6919555664062	1287100
281	2021-09-01	552.780029296875	563.3300170898438	551.9099731445312	561.719970703125	561.458740234375	1062900
282	2021-09-02	561.4099731445312	571.6699829101562	559.9500122070312	565.469970703125	565.20703125	1137200
283	2021-09-03	562.9500122070312	568.7899780273438	560.530029296875	568.1099853515625	567.8457641601562	825500
284	2021-09-07	568.0	569.4500122070312	558.4500122070312	569.1699829101562	568.9052734375	1241900
285	2021-09-08	568.7999877929688	573.27001953125	566.1799926757812	572.5800170898438	572.313720703125	945100
286	2021-09-09	573.9299926757812	575.6300048828125	567.0499877929688	568.780029296875	568.5155029296875	1122600
287	2021-09-10	571.5800170898438	575.6300048828125	569.2000122070312	571.9600219726562	571.6940307617188	1054700
288	2021-09-13	573.3499755859375	575.2999877929688	549.1799926757812	559.1300048828125	558.8699951171875	1372500
289	2021-09-14	563.1900024414062	566.1400146484375	560.3800048828125	562.4000244140625	562.4000244140625	785400
290	2021-09-15	559.4500122070312	566.0900268554688	557.0399780273438	562.9600219726562	562.9600219726562	1241400
291	2021-09-16	562.1099853515625	562.7899780273438	555.2899780273438	560.4400024414062	560.4400024414062	1053400
292	2021-09-17	597.0599975585938	609.2999877929688	576.0	596.7999877929688	596.7999877929688	5272300
293	2021-09-20	592.6900024414062	602.1900024414062	585.0	590.2000122070312	590.2000122070312	2674200
294	2021-09-21	593.489990234375	602.760009765625	589.0	597.0399780273438	597.0399780273438	1364400
295	2021-09-22	601.52001953125	610.1900024414062	595.3599853515625	606.6300048828125	606.6300048828125	1696600
296	2021-09-23	607.0999755859375	614.1300048828125	603.1599731445312	608.22998046875	608.22998046875	1179200
297	2021-09-24	611.4000244140625	616.9299926757812	605.8499755859375	609.780029296875	609.780029296875	1300900
298	2021-09-27	603.510009765625	605.52001953125	583.8300170898438	594.6699829101562	594.6699829101562	1708800
299	2021-09-28	585.3599853515625	588.5900268554688	570.1599731445312	576.4500122070312	576.4500122070312	1750100
300	2021-09-29	581.0	585.9400024414062	578.0	579.5999755859375	579.5999755859375	1040900
301	2021-09-30	582.8599853515625	588.7100219726562	570.989990234375	571.3300170898438	571.3300170898438	1510800
302	2021-10-01	570.5700073242188	576.2000122070312	552.010009765625	572.719970703125	572.719970703125	1657600
303	2021-10-04	571.5499877929688	574.52001953125	562.6199951171875	569.0	569.0	1323700
304	2021-10-05	571.030029296875	581.9299926757812	569.1699829101562	571.8800048828125	571.8800048828125	1384500
305	2021-10-06	567.5	576.0	565.9099731445312	575.5999755859375	575.5999755859375	1133500
306	2021-10-07	579.9400024414062	589.1199951171875	579.9400024414062	583.510009765625	583.510009765625	1027800
307	2021-10-08	585.280029296875	589.5599975585938	580.4000244140625	583.9199829101562	583.9199829101562	851400
308	2021-10-11	581.2000122070312	586.739990234375	578.4600219726562	578.6599731445312	578.6599731445312	676000
309	2021-10-12	582.0	582.989990234375	569.9600219726562	575.9099731445312	575.9099731445312	1012000
310	2021-10-13	579.0499877929688	583.47998046875	570.52001953125	573.5599975585938	573.5599975585938	1223100
311	2021-10-14	577.6400146484375	584.5599975585938	575.260009765625	577.3499755859375	577.3499755859375	845700
312	2021-10-15	580.1599731445312	583.8099975585938	577.9600219726562	582.3900146484375	582.3900146484375	874700
313	2021-10-18	583.5599975585938	590.8900146484375	581.0	588.030029296875	588.030029296875	1534000
314	2021-10-19	591.0	597.010009765625	589.6199951171875	592.0999755859375	592.0999755859375	765700
315	2021-10-20	609.780029296875	609.8699951171875	600.010009765625	605.5999755859375	605.5999755859375	1062100
316	2021-10-21	610.9299926757812	612.0	597.5700073242188	608.4099731445312	608.4099731445312	959200
317	2021-10-22	608.9299926757812	612.0599975585938	605.0499877929688	611.9600219726562	611.9600219726562	738700
318	2021-10-25	612.0	612.0	602.5	607.75	607.75	951900
319	2021-10-26	609.6599731445312	611.0	603.8599853515625	608.3400268554688	608.3400268554688	1051500
320	2021-10-27	616.7999877929688	625.989990234375	609.1300048828125	612.2899780273438	612.2899780273438	1771100
321	2021-10-28	615.0	627.3599853515625	611.489990234375	620.0700073242188	620.0700073242188	1280000
322	2021-10-29	621.6699829101562	634.0999755859375	616.9500122070312	633.0700073242188	633.0700073242188	1541700
323	2021-11-01	632.3499755859375	638.719970703125	627.8400268554688	635.0999755859375	635.0999755859375	1582600
324	2021-11-02	637.8599853515625	643.3599853515625	632.7899780273438	636.2000122070312	636.2000122070312	1376600
325	2021-11-03	636.5	642.5800170898438	628.3900146484375	642.3699951171875	642.3699951171875	1216600
326	2021-11-04	642.7000122070312	643.52001953125	630.5399780273438	639.760009765625	639.760009765625	1396100
327	2021-11-05	614.1799926757812	621.7899780273438	599.4500122070312	616.7999877929688	616.7999877929688	2692300
328	2021-11-08	621.489990234375	626.2999877929688	615.4199829101562	624.469970703125	624.469970703125	1170900
329	2021-11-09	623.75	624.6199951171875	615.010009765625	618.5800170898438	618.5800170898438	927000
330	2021-11-10	615.6900024414062	628.9099731445312	615.6900024414062	626.8599853515625	626.8599853515625	1119100
331	2021-11-11	627.969970703125	632.22998046875	625.469970703125	631.47998046875	631.47998046875	687600
332	2021-11-12	632.9099731445312	639.7100219726562	629.8499755859375	635.25	635.25	888100
333	2021-11-15	636.5900268554688	639.260009765625	632.010009765625	632.3599853515625	632.3599853515625	826100
334	2021-11-16	630.3800048828125	651.5700073242188	630.3800048828125	641.47998046875	641.47998046875	1346900
335	2021-11-17	643.3300170898438	647.0	633.3499755859375	637.2999877929688	637.2999877929688	1390300
336	2021-11-18	638.4299926757812	640.239990234375	631.1799926757812	637.6300048828125	637.6300048828125	968700
337	2021-11-19	638.1699829101562	645.010009765625	635.8900146484375	636.0499877929688	636.0499877929688	1222300
338	2021-11-22	640.0	640.7999877929688	631.0	633.9600219726562	633.9600219726562	1318900
339	2021-11-23	629.2000122070312	634.0800170898438	622.2999877929688	632.760009765625	632.760009765625	1022500
340	2021-11-24	633.25	633.6799926757812	623.9000244140625	633.0	633.0	1283200
341	2021-11-26	652.7100219726562	666.6500244140625	636.9000244140625	638.739990234375	638.739990234375	1677700
342	2021-11-29	640.0	654.6500244140625	638.280029296875	648.77001953125	648.77001953125	1869900
343	2021-11-30	641.4400024414062	649.22998046875	631.0900268554688	632.8300170898438	632.8300170898438	2562900
344	2021-12-01	634.6799926757812	637.6799926757812	625.8800048828125	626.1500244140625	626.1500244140625	1502700
345	2021-12-02	622.6400146484375	633.5	618.9099731445312	627.5800170898438	627.5800170898438	1481700
346	2021-12-03	634.1500244140625	636.5999755859375	618.3300170898438	636.1099853515625	636.1099853515625	1698500