Volt/voltron/data/TSLA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	283.2019958496094	293.0	273.3080139160156	283.3999938964844	283.3999938964844	96983000
3	2020-07-27	287.0	309.5880126953125	282.6000061035156	307.9200134277344	307.9200134277344	80243500
4	2020-07-28	300.79998779296875	312.94000244140625	294.8840026855469	295.2980041503906	295.2980041503906	79043500
5	2020-07-29	300.20001220703125	306.9620056152344	297.3999938964844	299.8219909667969	299.8219909667969	47134500
6	2020-07-30	297.6000061035156	302.64801025390625	294.20001220703125	297.49798583984375	297.49798583984375	38105000
7	2020-07-31	303.0	303.4100036621094	284.1960144042969	286.1520080566406	286.1520080566406	61041000
8	2020-08-03	289.8399963378906	301.9620056152344	288.8760070800781	297.0	297.0	44046500
9	2020-08-04	299.00201416015625	305.48199462890625	292.3999938964844	297.3999938964844	297.3999938964844	42075000
10	2020-08-05	298.5979919433594	299.9679870605469	293.6619873046875	297.0039978027344	297.0039978027344	24739000
11	2020-08-06	298.1659851074219	303.4620056152344	295.4519958496094	297.9159851074219	297.9159851074219	29961500
12	2020-08-07	299.9079895019531	299.95001220703125	283.00201416015625	290.5419921875	290.5419921875	44482000
13	2020-08-10	289.6000061035156	291.5	277.1679992675781	283.7139892578125	283.7139892578125	37611500
14	2020-08-11	279.20001220703125	284.0	273.0	274.87799072265625	274.87799072265625	43129000
15	2020-08-12	294.0	317.0	287.0	310.9519958496094	310.9519958496094	109147000
16	2020-08-13	322.20001220703125	330.2359924316406	313.4519958496094	324.20001220703125	324.20001220703125	102126500
17	2020-08-14	332.99798583984375	333.760009765625	325.3280029296875	330.1419982910156	330.1419982910156	62888000
18	2020-08-17	335.3999938964844	369.1719970703125	334.5660095214844	367.12799072265625	367.12799072265625	101211500
19	2020-08-18	379.7980041503906	384.7799987792969	369.0220031738281	377.4179992675781	377.4179992675781	82372500
20	2020-08-19	373.0	382.20001220703125	368.24200439453125	375.70599365234375	375.70599365234375	61026500
21	2020-08-20	372.135986328125	404.39801025390625	371.4119873046875	400.3659973144531	400.3659973144531	103059000
22	2020-08-21	408.9519958496094	419.0979919433594	405.010009765625	409.9960021972656	409.9960021972656	107448000
23	2020-08-24	425.2560119628906	425.79998779296875	385.5039978027344	402.8399963378906	402.8399963378906	100318000
24	2020-08-25	394.9779968261719	405.5899963378906	393.6000061035156	404.6679992675781	404.6679992675781	53294500
25	2020-08-26	412.0	433.20001220703125	410.72601318359375	430.6340026855469	430.6340026855469	71197000
26	2020-08-27	436.0920104980469	459.1199951171875	428.5	447.75	447.75	118465000
27	2020-08-28	459.02398681640625	463.697998046875	437.3039855957031	442.67999267578125	442.67999267578125	100406000
28	2020-08-31	444.6099853515625	500.1400146484375	440.1099853515625	498.32000732421875	498.32000732421875	118374400
29	2020-09-01	502.1400146484375	502.489990234375	470.510009765625	475.04998779296875	475.04998779296875	89841100
30	2020-09-02	478.989990234375	479.0400085449219	405.1199951171875	447.3699951171875	447.3699951171875	96176100
31	2020-09-03	407.2300109863281	431.79998779296875	402.0	407.0	407.0	87596100
32	2020-09-04	402.80999755859375	428.0	372.0199890136719	418.32000732421875	418.32000732421875	110321900
33	2020-09-08	356.0	368.739990234375	329.8800048828125	330.2099914550781	330.2099914550781	115465700
34	2020-09-09	356.6000061035156	369.0	341.510009765625	366.2799987792969	366.2799987792969	79465800
35	2020-09-10	386.2099914550781	398.989990234375	360.55999755859375	371.3399963378906	371.3399963378906	84930600
36	2020-09-11	381.94000244140625	382.5	360.5	372.7200012207031	372.7200012207031	60717500
37	2020-09-14	380.95001220703125	420.0	373.29998779296875	419.6199951171875	419.6199951171875	83020600
38	2020-09-15	436.55999755859375	461.94000244140625	430.70001220703125	449.760009765625	449.760009765625	97298200
39	2020-09-16	439.8699951171875	457.7900085449219	435.30999755859375	441.760009765625	441.760009765625	72279300
40	2020-09-17	415.6000061035156	437.7900085449219	408.0	423.42999267578125	423.42999267578125	76779200
41	2020-09-18	447.94000244140625	451.0	428.79998779296875	442.1499938964844	442.1499938964844	86406800
42	2020-09-21	453.1300048828125	455.67999267578125	407.07000732421875	449.3900146484375	449.3900146484375	109476800
43	2020-09-22	429.6000061035156	437.760009765625	417.6000061035156	424.2300109863281	424.2300109863281	79580800
44	2020-09-23	405.1600036621094	412.1499938964844	375.8800048828125	380.3599853515625	380.3599853515625	95074200
45	2020-09-24	363.79998779296875	399.5	351.29998779296875	387.7900085449219	387.7900085449219	96561100
46	2020-09-25	393.4700012207031	408.7300109863281	391.29998779296875	407.3399963378906	407.3399963378906	67208500
47	2020-09-28	424.6199951171875	428.0799865722656	415.54998779296875	421.20001220703125	421.20001220703125	49719600
48	2020-09-29	416.0	428.5	411.6000061035156	419.07000732421875	419.07000732421875	50219300
49	2020-09-30	421.32000732421875	433.92999267578125	420.4700012207031	429.010009765625	429.010009765625	48145600
50	2020-10-01	440.760009765625	448.8800048828125	434.4200134277344	448.1600036621094	448.1600036621094	50741500
51	2020-10-02	421.3900146484375	439.1300048828125	415.0	415.0899963378906	415.0899963378906	71430000
52	2020-10-05	423.3500061035156	433.6400146484375	419.3299865722656	425.67999267578125	425.67999267578125	44722800
53	2020-10-06	423.7900085449219	428.7799987792969	406.04998779296875	413.9800109863281	413.9800109863281	49146300
54	2020-10-07	419.8699951171875	429.8999938964844	413.8500061035156	425.29998779296875	425.29998779296875	43127700
55	2020-10-08	438.44000244140625	439.0	425.29998779296875	425.9200134277344	425.9200134277344	40421100
56	2020-10-09	430.1300048828125	434.5899963378906	426.4599914550781	434.0	434.0	28925700
57	2020-10-12	442.0	448.739990234375	438.5799865722656	442.29998779296875	442.29998779296875	38791100
58	2020-10-13	443.3500061035156	448.8900146484375	436.6000061035156	446.6499938964844	446.6499938964844	34463700
59	2020-10-14	449.7799987792969	465.8999938964844	447.3500061035156	461.29998779296875	461.29998779296875	47879700
60	2020-10-15	450.30999755859375	456.57000732421875	442.5	448.8800048828125	448.8800048828125	35672400
61	2020-10-16	454.44000244140625	455.95001220703125	438.8500061035156	439.6700134277344	439.6700134277344	32775900
62	2020-10-19	446.239990234375	447.0	428.8699951171875	430.8299865722656	430.8299865722656	36287800
63	2020-10-20	431.75	431.75	419.04998779296875	421.94000244140625	421.94000244140625	31656300
64	2020-10-21	422.70001220703125	432.95001220703125	421.25	422.6400146484375	422.6400146484375	32370500
65	2020-10-22	441.9200134277344	445.2300109863281	424.510009765625	425.7900085449219	425.7900085449219	39993200
66	2020-10-23	421.8399963378906	422.8900146484375	407.3800048828125	420.6300048828125	420.6300048828125	33717000
67	2020-10-26	411.6300048828125	425.760009765625	410.0	420.2799987792969	420.2799987792969	28239200
68	2020-10-27	423.760009765625	430.5	420.1000061035156	424.67999267578125	424.67999267578125	22686500
69	2020-10-28	416.4800109863281	418.6000061035156	406.0	406.0199890136719	406.0199890136719	25451400
70	2020-10-29	409.9599914550781	418.05999755859375	406.4599914550781	410.8299865722656	410.8299865722656	22655300
71	2020-10-30	406.8999938964844	407.5899963378906	379.1099853515625	388.0400085449219	388.0400085449219	42511300
72	2020-11-02	394.0	406.9800109863281	392.29998779296875	400.510009765625	400.510009765625	29021100
73	2020-11-03	409.7300109863281	427.7699890136719	406.69000244140625	423.8999938964844	423.8999938964844	34351700
74	2020-11-04	430.6199951171875	435.3999938964844	417.1000061035156	420.9800109863281	420.9800109863281	32143100
75	2020-11-05	428.29998779296875	440.0	424.0	438.0899963378906	438.0899963378906	28414500
76	2020-11-06	436.1000061035156	436.57000732421875	424.2799987792969	429.95001220703125	429.95001220703125	21706000
77	2020-11-09	439.5	452.5	421.0	421.260009765625	421.260009765625	34833000
78	2020-11-10	420.0899963378906	420.0899963378906	396.0299987792969	410.3599853515625	410.3599853515625	30284200
79	2020-11-11	416.45001220703125	418.70001220703125	410.5799865722656	417.1300048828125	417.1300048828125	17357700
80	2020-11-12	415.04998779296875	423.0	409.5199890136719	411.760009765625	411.760009765625	19855100
81	2020-11-13	410.8500061035156	412.5299987792969	401.6600036621094	408.5	408.5	19771100
82	2020-11-16	408.92999267578125	412.45001220703125	404.0899963378906	408.0899963378906	408.0899963378906	26838600
83	2020-11-17	460.1700134277344	462.0	433.010009765625	441.6099853515625	441.6099853515625	61188300
84	2020-11-18	448.3500061035156	496.0	443.5	486.6400146484375	486.6400146484375	78044000
85	2020-11-19	492.0	508.6099853515625	487.57000732421875	499.2699890136719	499.2699890136719	62475300
86	2020-11-20	497.989990234375	502.5	489.05999755859375	489.6099853515625	489.6099853515625	32911900
87	2020-11-23	503.5	526.0	501.7900085449219	521.8499755859375	521.8499755859375	50260300
88	2020-11-24	540.4000244140625	559.989990234375	526.2000122070312	555.3800048828125	555.3800048828125	53648500
89	2020-11-25	550.0599975585938	574.0	545.3699951171875	574.0	574.0	48930200
90	2020-11-27	581.1599731445312	598.780029296875	578.4500122070312	585.760009765625	585.760009765625	37561100
91	2020-11-30	602.2100219726562	607.7999877929688	554.510009765625	567.5999755859375	567.5999755859375	63003100
92	2020-12-01	597.5900268554688	597.8499755859375	572.0499877929688	584.760009765625	584.760009765625	40103500
93	2020-12-02	556.4400024414062	571.5399780273438	541.2100219726562	568.8200073242188	568.8200073242188	47775700
94	2020-12-03	590.02001953125	598.969970703125	582.4299926757812	593.3800048828125	593.3800048828125	42552000
95	2020-12-04	591.010009765625	599.0399780273438	585.5	599.0399780273438	599.0399780273438	29401300
96	2020-12-07	604.9199829101562	648.7899780273438	603.0499877929688	641.760009765625	641.760009765625	56309700
97	2020-12-08	625.510009765625	651.280029296875	618.5	649.8800048828125	649.8800048828125	64265000
98	2020-12-09	653.6900024414062	654.3200073242188	588.0	604.47998046875	604.47998046875	71291200
99	2020-12-10	574.3699951171875	627.75	566.3400268554688	627.0700073242188	627.0700073242188	67083200
100	2020-12-11	615.010009765625	624.0	596.7999877929688	609.989990234375	609.989990234375	46475000
101	2020-12-14	619.0	642.75	610.2000122070312	639.8300170898438	639.8300170898438	52040600
102	2020-12-15	643.280029296875	646.9000244140625	623.7999877929688	633.25	633.25	45071500
103	2020-12-16	628.22998046875	632.5	605.0	622.77001953125	622.77001953125	42095800
104	2020-12-17	628.1900024414062	658.8200073242188	619.5	655.9000244140625	655.9000244140625	56270100
105	2020-12-18	668.9000244140625	695.0	628.5399780273438	695.0	695.0	222126200
106	2020-12-21	666.239990234375	668.5	646.0700073242188	649.8599853515625	649.8599853515625	58045300
107	2020-12-22	648.0	649.8800048828125	614.22998046875	640.3400268554688	640.3400268554688	51716000
108	2020-12-23	632.2000122070312	651.5	622.5700073242188	645.97998046875	645.97998046875	33173000
109	2020-12-24	642.989990234375	666.0900268554688	641.0	661.77001953125	661.77001953125	22865600
110	2020-12-28	674.510009765625	681.4000244140625	660.7999877929688	663.6900024414062	663.6900024414062	32278600
111	2020-12-29	661.0	669.9000244140625	655.0	665.989990234375	665.989990234375	22910800
112	2020-12-30	672.0	696.5999755859375	668.3599853515625	694.780029296875	694.780029296875	42846000
113	2020-12-31	699.989990234375	718.719970703125	691.1199951171875	705.6699829101562	705.6699829101562	49649900
114	2021-01-04	719.4600219726562	744.489990234375	717.1900024414062	729.77001953125	729.77001953125	48638200
115	2021-01-05	723.6599731445312	740.8400268554688	719.2000122070312	735.1099853515625	735.1099853515625	32245200
116	2021-01-06	758.489990234375	774.0	749.0999755859375	755.97998046875	755.97998046875	44700000
117	2021-01-07	777.6300048828125	816.989990234375	775.2000122070312	816.0399780273438	816.0399780273438	51498900
118	2021-01-08	856.0	884.489990234375	838.3900146484375	880.02001953125	880.02001953125	75055500
119	2021-01-11	849.4000244140625	854.4299926757812	803.6199951171875	811.1900024414062	811.1900024414062	59301600
120	2021-01-12	831.0	868.0	827.3400268554688	849.4400024414062	849.4400024414062	46270700
121	2021-01-13	852.760009765625	860.469970703125	832.0	854.4099731445312	854.4099731445312	33312500
122	2021-01-14	843.3900146484375	863.0	838.75	845.0	845.0	31266300
123	2021-01-15	852.0	859.9000244140625	819.0999755859375	826.1599731445312	826.1599731445312	38777600
124	2021-01-19	837.7999877929688	850.0	833.0	844.5499877929688	844.5499877929688	25367000
125	2021-01-20	858.739990234375	859.5	837.280029296875	850.4500122070312	850.4500122070312	25665900
126	2021-01-21	855.0	855.719970703125	841.4199829101562	844.989990234375	844.989990234375	20521100
127	2021-01-22	834.3099975585938	848.0	828.6199951171875	846.6400146484375	846.6400146484375	20066500
128	2021-01-25	855.0	900.4000244140625	838.8200073242188	880.7999877929688	880.7999877929688	41173400
129	2021-01-26	891.3800048828125	895.9000244140625	871.5999755859375	883.0900268554688	883.0900268554688	23131600
130	2021-01-27	870.3499755859375	891.5	858.6599731445312	864.1599731445312	864.1599731445312	27334000
131	2021-01-28	820.0	848.0	801.0	835.4299926757812	835.4299926757812	26378000
132	2021-01-29	830.0	842.4099731445312	780.0999755859375	793.530029296875	793.530029296875	34990800
133	2021-02-01	814.2899780273438	842.0	795.5599975585938	839.8099975585938	839.8099975585938	25391400
134	2021-02-02	844.6799926757812	880.5	842.2000122070312	872.7899780273438	872.7899780273438	24346200
135	2021-02-03	877.02001953125	878.0800170898438	853.0599975585938	854.6900024414062	854.6900024414062	18343500
136	2021-02-04	855.0	856.5	833.4199829101562	849.989990234375	849.989990234375	15812700
137	2021-02-05	845.0	864.77001953125	838.969970703125	852.22998046875	852.22998046875	18566600
138	2021-02-08	869.6699829101562	877.77001953125	854.75	863.4199829101562	863.4199829101562	20161700
139	2021-02-09	855.1199951171875	859.7999877929688	841.75	849.4600219726562	849.4600219726562	15157700
140	2021-02-10	843.6400146484375	844.8200073242188	800.02001953125	804.8200073242188	804.8200073242188	36216100
141	2021-02-11	812.4400024414062	829.8800048828125	801.72998046875	811.6599731445312	811.6599731445312	21622800
142	2021-02-12	801.260009765625	817.3300170898438	785.3300170898438	816.1199951171875	816.1199951171875	23768300
143	2021-02-16	818.0	821.0	792.4400024414062	796.219970703125	796.219970703125	19802300
144	2021-02-17	779.0900268554688	799.8400268554688	762.010009765625	798.1500244140625	798.1500244140625	25996500
145	2021-02-18	780.9000244140625	794.6900024414062	776.27001953125	787.3800048828125	787.3800048828125	17957100
146	2021-02-19	795.0	796.7899780273438	777.3699951171875	781.2999877929688	781.2999877929688	18958300
147	2021-02-22	762.6400146484375	768.5	710.2000122070312	714.5	714.5	37269700
148	2021-02-23	662.1300048828125	713.6099853515625	619.0	698.8400268554688	698.8400268554688	66606900
149	2021-02-24	711.8499755859375	745.0	694.1699829101562	742.02001953125	742.02001953125	36767000
150	2021-02-25	726.1500244140625	737.2100219726562	670.5800170898438	682.219970703125	682.219970703125	39023900
151	2021-02-26	700.0	706.7000122070312	659.510009765625	675.5	675.5	41089200
152	2021-03-01	690.1099853515625	719.0	685.0499877929688	718.4299926757812	718.4299926757812	27136200
153	2021-03-02	718.280029296875	721.1099853515625	685.0	686.4400024414062	686.4400024414062	23732200
154	2021-03-03	687.989990234375	700.7000122070312	651.7100219726562	653.2000122070312	653.2000122070312	30208000
155	2021-03-04	655.7999877929688	668.4500122070312	600.0	621.4400024414062	621.4400024414062	65919500
156	2021-03-05	626.0599975585938	627.8400268554688	539.489990234375	597.9500122070312	597.9500122070312	89396500
157	2021-03-08	600.5499877929688	620.1300048828125	558.7899780273438	563.0	563.0	51787000
158	2021-03-09	608.1799926757812	678.0900268554688	595.2100219726562	673.5800170898438	673.5800170898438	67523300
159	2021-03-10	700.2999877929688	717.8499755859375	655.0599975585938	668.0599975585938	668.0599975585938	60605700
160	2021-03-11	699.4000244140625	702.5	677.1799926757812	699.5999755859375	699.5999755859375	36253900
161	2021-03-12	670.0	694.8800048828125	666.1400146484375	693.72998046875	693.72998046875	33583800
162	2021-03-15	694.0900268554688	713.1799926757812	684.0399780273438	707.9400024414062	707.9400024414062	29335600
163	2021-03-16	703.3499755859375	707.9199829101562	671.0	676.8800048828125	676.8800048828125	32195700
164	2021-03-17	656.8699951171875	703.72998046875	651.010009765625	701.8099975585938	701.8099975585938	40372500
165	2021-03-18	684.2899780273438	689.22998046875	652.0	653.1599731445312	653.1599731445312	33224800
166	2021-03-19	646.5999755859375	657.22998046875	624.6199951171875	654.8699951171875	654.8699951171875	42894000
167	2021-03-22	684.5900268554688	699.6199951171875	668.75	670.0	670.0	39512200
168	2021-03-23	675.77001953125	677.7999877929688	657.510009765625	662.1599731445312	662.1599731445312	30491900
169	2021-03-24	667.9099731445312	668.02001953125	630.1099853515625	630.27001953125	630.27001953125	33795200
170	2021-03-25	613.0	645.5	609.5	640.3900146484375	640.3900146484375	39224900
171	2021-03-26	641.8699951171875	643.8200073242188	599.8900146484375	618.7100219726562	618.7100219726562	33852800
172	2021-03-29	615.6400146484375	616.47998046875	596.02001953125	611.2899780273438	611.2899780273438	28637000
173	2021-03-30	601.75	637.6599731445312	591.010009765625	635.6199951171875	635.6199951171875	39432400
174	2021-03-31	646.6199951171875	672.0	641.1099853515625	667.9299926757812	667.9299926757812	33337300
175	2021-04-01	688.3699951171875	692.4199829101562	659.4199829101562	661.75	661.75	35298400
176	2021-04-05	707.7100219726562	708.1599731445312	684.7000122070312	691.0499877929688	691.0499877929688	41842800
177	2021-04-06	690.2999877929688	696.5499877929688	681.3699951171875	691.6199951171875	691.6199951171875	28271800
178	2021-04-07	687.0	691.3800048828125	667.8400268554688	670.969970703125	670.969970703125	26309400
179	2021-04-08	677.3800048828125	689.5499877929688	671.6500244140625	683.7999877929688	683.7999877929688	23924300
180	2021-04-09	677.77001953125	680.969970703125	669.4299926757812	677.02001953125	677.02001953125	21437100
181	2021-04-12	685.7000122070312	704.7999877929688	682.0900268554688	701.97998046875	701.97998046875	29135700
182	2021-04-13	712.7000122070312	763.0	710.6599731445312	762.3200073242188	762.3200073242188	44652800
183	2021-04-14	770.7000122070312	780.7899780273438	728.030029296875	732.22998046875	732.22998046875	49017400
184	2021-04-15	743.0999755859375	743.6900024414062	721.3099975585938	738.8499755859375	738.8499755859375	27848900
185	2021-04-16	728.6500244140625	749.4099731445312	724.5999755859375	739.780029296875	739.780029296875	27979500
186	2021-04-19	719.5999755859375	725.4000244140625	691.7999877929688	714.6300048828125	714.6300048828125	39686200
187	2021-04-20	717.4199829101562	737.25	710.6900024414062	718.989990234375	718.989990234375	35609000
188	2021-04-21	704.77001953125	744.8400268554688	698.0	744.1199951171875	744.1199951171875	31215500
189	2021-04-22	741.5	753.77001953125	718.0399780273438	719.6900024414062	719.6900024414062	35590300
190	2021-04-23	719.7999877929688	737.3599853515625	715.4600219726562	729.4000244140625	729.4000244140625	28370000
191	2021-04-26	741.0	749.2999877929688	732.6099853515625	738.2000122070312	738.2000122070312	31038500
192	2021-04-27	717.9600219726562	724.0	703.3499755859375	704.739990234375	704.739990234375	29437000
193	2021-04-28	696.4099731445312	708.5	693.5999755859375	694.4000244140625	694.4000244140625	22271000
194	2021-04-29	699.510009765625	702.25	668.5	677.0	677.0	28845400
195	2021-04-30	667.5900268554688	715.469970703125	666.1400146484375	709.4400024414062	709.4400024414062	40758700
196	2021-05-03	703.7999877929688	706.0	680.5	684.9000244140625	684.9000244140625	27043100
197	2021-05-04	678.9400024414062	683.4500122070312	657.7000122070312	673.5999755859375	673.5999755859375	29739300
198	2021-05-05	681.0599975585938	685.2999877929688	667.3400268554688	670.9400024414062	670.9400024414062	21901900
199	2021-05-06	680.760009765625	681.02001953125	650.0	663.5399780273438	663.5399780273438	27784600
200	2021-05-07	665.7999877929688	690.0	660.219970703125	672.3699951171875	672.3699951171875	23469200
201	2021-05-10	664.9000244140625	665.0499877929688	627.6099853515625	629.0399780273438	629.0399780273438	31392400
202	2021-05-11	599.239990234375	627.0999755859375	595.5999755859375	617.2000122070312	617.2000122070312	46503900
203	2021-05-12	602.489990234375	620.4099731445312	586.77001953125	589.8900146484375	589.8900146484375	33823600
204	2021-05-13	601.5399780273438	606.4600219726562	559.6500244140625	571.6900024414062	571.6900024414062	44184900
205	2021-05-14	583.4099731445312	592.8699951171875	570.4600219726562	589.739990234375	589.739990234375	33370900
206	2021-05-17	575.5499877929688	589.72998046875	561.2000122070312	576.8300170898438	576.8300170898438	32390400
207	2021-05-18	568.0	596.25	563.3800048828125	577.8699951171875	577.8699951171875	36830600
208	2021-05-19	552.5499877929688	566.2100219726562	546.97998046875	563.4600219726562	563.4600219726562	39578400
209	2021-05-20	575.0	588.8499755859375	571.0700073242188	586.780029296875	586.780029296875	30821100
210	2021-05-21	596.1099853515625	596.6799926757812	580.0	580.8800048828125	580.8800048828125	26030600
211	2021-05-24	581.5999755859375	614.47998046875	573.6500244140625	606.4400024414062	606.4400024414062	34558100
212	2021-05-25	607.3099975585938	613.989990234375	595.7100219726562	604.6900024414062	604.6900024414062	28005900
213	2021-05-26	607.5599975585938	626.1699829101562	601.5	619.1300048828125	619.1300048828125	28639300
214	2021-05-27	620.239990234375	631.1300048828125	616.2100219726562	630.8499755859375	630.8499755859375	26370600
215	2021-05-28	628.5	635.5900268554688	622.3800048828125	625.219970703125	625.219970703125	22737000
216	2021-06-01	627.7999877929688	633.7999877929688	620.5499877929688	623.9000244140625	623.9000244140625	18084900
217	2021-06-02	620.1300048828125	623.3599853515625	599.1400146484375	605.1199951171875	605.1199951171875	23302800
218	2021-06-03	601.7999877929688	604.5499877929688	571.219970703125	572.8400268554688	572.8400268554688	30111900
219	2021-06-04	579.7100219726562	600.6099853515625	577.2000122070312	599.0499877929688	599.0499877929688	24036900
220	2021-06-07	591.8300170898438	610.0	582.8800048828125	605.1300048828125	605.1300048828125	22543700
221	2021-06-08	623.010009765625	623.0900268554688	595.5	603.5900268554688	603.5900268554688	26053400
222	2021-06-09	602.1699829101562	611.7899780273438	597.6300048828125	598.780029296875	598.780029296875	16584600
223	2021-06-10	603.8800048828125	616.5900268554688	600.5	610.1199951171875	610.1199951171875	23919600
224	2021-06-11	610.22998046875	612.5599975585938	601.52001953125	609.8900146484375	609.8900146484375	16205300
225	2021-06-14	612.22998046875	625.489990234375	609.1799926757812	617.6900024414062	617.6900024414062	20424000
226	2021-06-15	616.6900024414062	616.7899780273438	598.22998046875	599.3599853515625	599.3599853515625	17764100
227	2021-06-16	597.5399780273438	608.5	593.5	604.8699951171875	604.8699951171875	22144100
228	2021-06-17	601.8900146484375	621.469970703125	601.3400268554688	616.5999755859375	616.5999755859375	22701400
229	2021-06-18	613.3699951171875	628.3499755859375	611.7999877929688	623.3099975585938	623.3099975585938	24560900
230	2021-06-21	624.47998046875	631.3900146484375	608.8800048828125	620.8300170898438	620.8300170898438	24812700
231	2021-06-22	618.25	628.5700073242188	615.5	623.7100219726562	623.7100219726562	19158900
232	2021-06-23	632.0	657.2000122070312	630.0399780273438	656.5700073242188	656.5700073242188	31099200
233	2021-06-24	674.989990234375	697.6199951171875	667.6099853515625	679.8200073242188	679.8200073242188	45982400
234	2021-06-25	689.5800170898438	693.8099975585938	668.7000122070312	671.8699951171875	671.8699951171875	32496700
235	2021-06-28	671.6400146484375	694.7000122070312	670.3200073242188	688.719970703125	688.719970703125	21628200
236	2021-06-29	684.6500244140625	687.510009765625	675.8900146484375	680.760009765625	680.760009765625	17381300
237	2021-06-30	679.77001953125	692.8099975585938	678.1400146484375	679.7000122070312	679.7000122070312	18924900
238	2021-07-01	683.9199829101562	687.989990234375	672.7999877929688	677.9199829101562	677.9199829101562	18634500
239	2021-07-02	678.97998046875	700.0	673.260009765625	678.9000244140625	678.9000244140625	27054500
240	2021-07-06	681.7100219726562	684.0	651.4000244140625	659.5800170898438	659.5800170898438	23284500
241	2021-07-07	664.27001953125	665.7000122070312	638.3200073242188	644.6500244140625	644.6500244140625	18792000
242	2021-07-08	628.3699951171875	654.4299926757812	620.4600219726562	652.8099975585938	652.8099975585938	22773300
243	2021-07-09	653.1799926757812	658.9099731445312	644.6900024414062	656.9500122070312	656.9500122070312	18140500
244	2021-07-12	662.2000122070312	687.239990234375	662.1599731445312	685.7000122070312	685.7000122070312	25927000
245	2021-07-13	686.3200073242188	693.280029296875	666.2999877929688	668.5399780273438	668.5399780273438	20966100
246	2021-07-14	670.75	678.6099853515625	652.8400268554688	653.3800048828125	653.3800048828125	21641200
247	2021-07-15	658.3900146484375	666.1400146484375	637.8800048828125	650.5999755859375	650.5999755859375	20209600
248	2021-07-16	654.6799926757812	656.7000122070312	642.2000122070312	644.219970703125	644.219970703125	16371000
249	2021-07-19	629.8900146484375	647.2000122070312	621.2899780273438	646.219970703125	646.219970703125	21297100
250	2021-07-20	651.989990234375	662.3900146484375	640.5	660.5	660.5	15487100
251	2021-07-21	659.6099853515625	664.8599853515625	650.2899780273438	655.2899780273438	655.2899780273438	13953300
252	2021-07-22	656.4400024414062	662.1699829101562	644.5999755859375	649.260009765625	649.260009765625	15105700
253	2021-07-23	646.3599853515625	648.7999877929688	637.2999877929688	643.3800048828125	643.3800048828125	14604900
254	2021-07-26	650.969970703125	668.2000122070312	647.1099853515625	657.6199951171875	657.6199951171875	25336600
255	2021-07-27	663.4000244140625	666.5	627.239990234375	644.780029296875	644.780029296875	32813300
256	2021-07-28	647.0	654.969970703125	639.4000244140625	646.97998046875	646.97998046875	16006600
257	2021-07-29	649.7899780273438	683.6900024414062	648.7999877929688	677.3499755859375	677.3499755859375	30394600
258	2021-07-30	671.760009765625	697.530029296875	669.0	687.2000122070312	687.2000122070312	29600500
259	2021-08-02	700.0	726.9400024414062	698.4000244140625	709.6699829101562	709.6699829101562	33615800
260	2021-08-03	719.0	722.6500244140625	701.010009765625	709.739990234375	709.739990234375	21620300
261	2021-08-04	711.0	724.9000244140625	708.9299926757812	710.9199829101562	710.9199829101562	17002600
262	2021-08-05	716.0	720.9500122070312	711.4099731445312	714.6300048828125	714.6300048828125	12919600
263	2021-08-06	711.9000244140625	716.3300170898438	697.6300048828125	699.0999755859375	699.0999755859375	15576200
264	2021-08-09	710.1699829101562	719.030029296875	705.1300048828125	713.760009765625	713.760009765625	14715300
265	2021-08-10	713.989990234375	716.5900268554688	701.8800048828125	709.989990234375	709.989990234375	13432300
266	2021-08-11	712.7100219726562	715.1799926757812	704.2100219726562	707.8200073242188	707.8200073242188	9800600
267	2021-08-12	706.3400268554688	722.7999877929688	699.4000244140625	722.25	722.25	17459100
268	2021-08-13	723.7100219726562	729.9000244140625	714.3400268554688	717.1699829101562	717.1699829101562	16698900
269	2021-08-16	705.0700073242188	709.5	676.4000244140625	686.1699829101562	686.1699829101562	22677400
270	2021-08-17	672.6599731445312	674.5800170898438	648.8400268554688	665.7100219726562	665.7100219726562	23721300
271	2021-08-18	669.75	695.77001953125	669.3499755859375	688.989990234375	688.989990234375	20349400
272	2021-08-19	678.2100219726562	686.5499877929688	667.5900268554688	673.469970703125	673.469970703125	14313500
273	2021-08-20	682.8499755859375	692.1300048828125	673.7000122070312	680.260009765625	680.260009765625	14781800
274	2021-08-23	685.4400024414062	712.1300048828125	680.75	706.2999877929688	706.2999877929688	20264900
275	2021-08-24	710.6799926757812	715.219970703125	702.6400146484375	708.489990234375	708.489990234375	13083100
276	2021-08-25	707.030029296875	716.969970703125	704.0	711.2000122070312	711.2000122070312	12645600
277	2021-08-26	708.3099975585938	715.4000244140625	697.6199951171875	701.1599731445312	701.1599731445312	13214300
278	2021-08-27	705.0	715.0	702.0999755859375	711.9199829101562	711.9199829101562	13762100
279	2021-08-30	714.719970703125	731.0	712.72998046875	730.9099731445312	730.9099731445312	18604200
280	2021-08-31	733.0	740.3900146484375	726.4400024414062	735.719970703125	735.719970703125	20855400
281	2021-09-01	734.0800170898438	741.989990234375	731.27001953125	734.0900268554688	734.0900268554688	13204300
282	2021-09-02	734.5	740.969970703125	730.5399780273438	732.3900146484375	732.3900146484375	12777300
283	2021-09-03	732.25	734.0	724.2000122070312	733.5700073242188	733.5700073242188	15246100
284	2021-09-07	740.0	760.2000122070312	739.260009765625	752.9199829101562	752.9199829101562	20039800
285	2021-09-08	761.5800170898438	764.4500122070312	740.77001953125	753.8699951171875	753.8699951171875	18793000
286	2021-09-09	753.4099731445312	762.0999755859375	751.6300048828125	754.8599853515625	754.8599853515625	14077700
287	2021-09-10	759.5999755859375	762.6099853515625	734.52001953125	736.27001953125	736.27001953125	15114300
288	2021-09-13	740.2100219726562	744.780029296875	708.8499755859375	743.0	743.0	22952500
289	2021-09-14	742.5700073242188	754.469970703125	736.4000244140625	744.489990234375	744.489990234375	18524900
290	2021-09-15	745.0	756.8599853515625	738.3599853515625	755.8300170898438	755.8300170898438	15357700
291	2021-09-16	752.8300170898438	758.9099731445312	747.6099853515625	756.989990234375	756.989990234375	13923400
292	2021-09-17	757.1500244140625	761.0399780273438	750.0	759.489990234375	759.489990234375	28204200
293	2021-09-20	734.5599975585938	742.0	718.6199951171875	730.1699829101562	730.1699829101562	24757700
294	2021-09-21	734.7899780273438	744.739990234375	730.4400024414062	739.3800048828125	739.3800048828125	16330700
295	2021-09-22	743.530029296875	753.6699829101562	739.1199951171875	751.9400024414062	751.9400024414062	15126300
296	2021-09-23	755.0	758.2000122070312	747.9199829101562	753.6400146484375	753.6400146484375	11947500
297	2021-09-24	745.8900146484375	774.7999877929688	744.5599975585938	774.3900146484375	774.3900146484375	21373000
298	2021-09-27	773.1199951171875	799.0	769.3099975585938	791.3599853515625	791.3599853515625	28070700
299	2021-09-28	787.2000122070312	795.6400146484375	766.1799926757812	777.5599975585938	777.5599975585938	25381400
300	2021-09-29	779.7999877929688	793.5	770.6799926757812	781.3099975585938	781.3099975585938	20942900
301	2021-09-30	781.0	789.1300048828125	775.0	775.47998046875	775.47998046875	17956000
302	2021-10-01	778.4000244140625	780.780029296875	763.5900268554688	775.219970703125	775.219970703125	17031400
303	2021-10-04	796.5	806.969970703125	776.1199951171875	781.530029296875	781.530029296875	30483300
304	2021-10-05	784.7999877929688	797.3099975585938	774.2000122070312	780.5900268554688	780.5900268554688	18432600
305	2021-10-06	776.2000122070312	786.6599731445312	773.219970703125	782.75	782.75	14632800
306	2021-10-07	785.4600219726562	805.0	783.3800048828125	793.6099853515625	793.6099853515625	19195800
307	2021-10-08	796.2100219726562	796.3800048828125	780.9099731445312	785.489990234375	785.489990234375	16711100
308	2021-10-11	787.6500244140625	801.239990234375	785.5	791.9400024414062	791.9400024414062	14200300
309	2021-10-12	800.9299926757812	812.3200073242188	796.5700073242188	805.719970703125	805.719970703125	22020000
310	2021-10-13	810.469970703125	815.4099731445312	805.780029296875	811.0800170898438	811.0800170898438	14120100
311	2021-10-14	815.489990234375	820.25	813.3499755859375	818.3200073242188	818.3200073242188	12247200
312	2021-10-15	823.739990234375	843.2100219726562	822.3499755859375	843.030029296875	843.030029296875	18818000
313	2021-10-18	851.7899780273438	875.260009765625	851.469970703125	870.1099853515625	870.1099853515625	24207200
314	2021-10-19	877.530029296875	877.9500122070312	862.510009765625	864.27001953125	864.27001953125	17381100
315	2021-10-20	865.3499755859375	869.489990234375	857.3800048828125	865.7999877929688	865.7999877929688	14032100
316	2021-10-21	856.0	900.0	855.5	894.0	894.0	31481500
317	2021-10-22	895.5	910.0	890.9600219726562	909.6799926757812	909.6799926757812	22880800
318	2021-10-25	950.530029296875	1045.02001953125	944.2000122070312	1024.8599853515625	1024.8599853515625	62852100
319	2021-10-26	1024.68994140625	1094.93994140625	1001.4400024414062	1018.4299926757812	1018.4299926757812	62415000
320	2021-10-27	1039.6600341796875	1070.8800048828125	1030.780029296875	1037.8599853515625	1037.8599853515625	38526500
321	2021-10-28	1068.31005859375	1081.0	1054.199951171875	1077.0400390625	1077.0400390625	27213200
322	2021-10-29	1081.8599853515625	1115.2099609375	1073.2099609375	1114.0	1114.0	29918400
323	2021-11-01	1145.0	1209.75	1118.6600341796875	1208.5899658203125	1208.5899658203125	56048700
324	2021-11-02	1159.3599853515625	1208.5899658203125	1146.0	1172.0	1172.0	42737800
325	2021-11-03	1177.3299560546875	1215.3900146484375	1152.6199951171875	1213.8599853515625	1213.8599853515625	34628500
326	2021-11-04	1234.4100341796875	1243.489990234375	1217.0	1229.9100341796875	1229.9100341796875	25397400
327	2021-11-05	1228.0	1239.8699951171875	1208.0	1222.0899658203125	1222.0899658203125	21579900
328	2021-11-08	1149.7900390625	1197.0	1133.0	1162.93994140625	1162.93994140625	33445700
329	2021-11-09	1173.5999755859375	1174.5	1011.52001953125	1023.5	1023.5	59105800
330	2021-11-10	1010.4099731445312	1078.0999755859375	987.3099975585938	1067.949951171875	1067.949951171875	42802700
331	2021-11-11	1102.77001953125	1104.969970703125	1054.6800537109375	1063.510009765625	1063.510009765625	22396600
332	2021-11-12	1047.5	1054.5	1019.2000122070312	1033.4200439453125	1033.4200439453125	25182300
333	2021-11-15	1017.6300048828125	1031.97998046875	978.5999755859375	1013.3900146484375	1013.3900146484375	34775600
334	2021-11-16	1003.3099975585938	1057.199951171875	1002.1799926757812	1054.72998046875	1054.72998046875	26542400
335	2021-11-17	1063.510009765625	1119.6400146484375	1055.5	1089.010009765625	1089.010009765625	31445400
336	2021-11-18	1106.550048828125	1112.0	1075.02001953125	1096.3800048828125	1096.3800048828125	20898900
337	2021-11-19	1098.8699951171875	1138.719970703125	1092.699951171875	1137.06005859375	1137.06005859375	21642300
338	2021-11-22	1162.3299560546875	1201.949951171875	1132.4300537109375	1156.8699951171875	1156.8699951171875	33072500
339	2021-11-23	1167.510009765625	1180.5	1062.699951171875	1109.030029296875	1109.030029296875	36171700
340	2021-11-24	1080.3900146484375	1132.77001953125	1062.0	1116.0	1116.0	22560200
341	2021-11-26	1099.469970703125	1108.780029296875	1081.0	1081.9200439453125	1081.9200439453125	11680900
342	2021-11-29	1100.989990234375	1142.6700439453125	1100.18994140625	1136.989990234375	1136.989990234375	19464500
343	2021-11-30	1144.3699951171875	1168.0	1118.0	1144.760009765625	1144.760009765625	27092000
344	2021-12-01	1160.699951171875	1172.8399658203125	1090.760009765625	1095.0	1095.0	22816800
345	2021-12-02	1099.06005859375	1113.0	1056.6500244140625	1084.5999755859375	1084.5999755859375	24371600
346	2021-12-03	1084.7900390625	1090.5799560546875	1000.2100219726562	1014.969970703125	1014.969970703125	30696300