Volt/voltron/data/TYL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	361.17999267578125	361.17999267578125	352.55999755859375	357.19000244140625	357.19000244140625	266400
3	2020-07-27	360.6700134277344	361.8999938964844	356.17999267578125	359.0899963378906	359.0899963378906	168900
4	2020-07-28	352.9100036621094	356.1600036621094	346.2099914550781	347.260009765625	347.260009765625	252900
5	2020-07-29	347.6600036621094	352.17999267578125	345.0199890136719	350.7699890136719	350.7699890136719	392900
6	2020-07-30	345.8500061035156	355.4100036621094	339.29998779296875	350.0400085449219	350.0400085449219	361300
7	2020-07-31	354.1199951171875	357.25	346.8900146484375	357.25	357.25	265100
8	2020-08-03	358.0	366.7200012207031	352.1300048828125	363.9700012207031	363.9700012207031	270600
9	2020-08-04	363.1400146484375	366.1400146484375	358.3900146484375	365.94000244140625	365.94000244140625	218900
10	2020-08-05	366.1300048828125	371.04998779296875	364.6400146484375	365.5899963378906	365.5899963378906	199900
11	2020-08-06	366.2799987792969	368.92999267578125	362.7099914550781	364.1099853515625	364.1099853515625	218000
12	2020-08-07	363.2300109863281	364.29998779296875	351.5	356.8800048828125	356.8800048828125	208500
13	2020-08-10	356.7799987792969	356.7799987792969	335.989990234375	336.3699951171875	336.3699951171875	416400
14	2020-08-11	335.4200134277344	336.5199890136719	325.1300048828125	326.94000244140625	326.94000244140625	498200
15	2020-08-12	328.1099853515625	334.80999755859375	328.1099853515625	328.760009765625	328.760009765625	266900
16	2020-08-13	329.70001220703125	339.4800109863281	329.70001220703125	338.29998779296875	338.29998779296875	278300
17	2020-08-14	340.0299987792969	342.8699951171875	334.739990234375	335.57000732421875	335.57000732421875	192100
18	2020-08-17	337.20001220703125	341.9800109863281	336.8599853515625	340.80999755859375	340.80999755859375	187100
19	2020-08-18	342.19000244140625	344.5199890136719	338.92999267578125	340.0400085449219	340.0400085449219	216300
20	2020-08-19	341.739990234375	343.8999938964844	336.8699951171875	338.17999267578125	338.17999267578125	178000
21	2020-08-20	337.7900085449219	343.5	336.3999938964844	339.5	339.5	202100
22	2020-08-21	341.04998779296875	344.3999938964844	338.29998779296875	339.9100036621094	339.9100036621094	725100
23	2020-08-24	343.5799865722656	344.8399963378906	334.5899963378906	340.0199890136719	340.0199890136719	266100
24	2020-08-25	340.0	343.6700134277344	338.8399963378906	342.2300109863281	342.2300109863281	188500
25	2020-08-26	342.67999267578125	346.8999938964844	342.2799987792969	343.8299865722656	343.8299865722656	217000
26	2020-08-27	346.42999267578125	346.42999267578125	338.32000732421875	340.3800048828125	340.3800048828125	206700
27	2020-08-28	341.239990234375	343.4800109863281	331.9800109863281	337.6300048828125	337.6300048828125	271300
28	2020-08-31	339.5799865722656	346.3299865722656	337.1400146484375	345.30999755859375	345.30999755859375	346900
29	2020-09-01	345.69000244140625	349.95001220703125	340.6700134277344	347.6199951171875	347.6199951171875	262700
30	2020-09-02	350.0	351.8800048828125	342.05999755859375	349.7799987792969	349.7799987792969	232200
31	2020-09-03	344.1499938964844	348.80999755859375	335.4200134277344	340.3299865722656	340.3299865722656	426000
32	2020-09-04	336.44000244140625	338.7799987792969	322.0	329.80999755859375	329.80999755859375	276400
33	2020-09-08	322.55999755859375	329.79998779296875	320.6600036621094	325.4100036621094	325.4100036621094	301300
34	2020-09-09	332.0400085449219	333.0	327.3299865722656	329.6300048828125	329.6300048828125	269200
35	2020-09-10	332.95001220703125	334.6400146484375	325.010009765625	326.3999938964844	326.3999938964844	238200
36	2020-09-11	328.79998779296875	331.2099914550781	319.5799865722656	325.3299865722656	325.3299865722656	252000
37	2020-09-14	329.25	334.7200012207031	326.9800109863281	330.04998779296875	330.04998779296875	193700
38	2020-09-15	331.80999755859375	337.739990234375	329.7099914550781	336.1300048828125	336.1300048828125	304600
39	2020-09-16	337.1199951171875	339.2699890136719	330.75	331.0799865722656	331.0799865722656	191400
40	2020-09-17	326.4100036621094	333.67999267578125	324.0899963378906	333.67999267578125	333.67999267578125	281100
41	2020-09-18	334.239990234375	338.19000244140625	328.8699951171875	332.510009765625	332.510009765625	757800
42	2020-09-21	330.1700134277344	333.6300048828125	324.6700134277344	328.9599914550781	328.9599914550781	229100
43	2020-09-22	338.79998779296875	344.4200134277344	330.75	344.0299987792969	344.0299987792969	404400
44	2020-09-23	341.8399963378906	344.2300109863281	337.3800048828125	338.79998779296875	338.79998779296875	248200
45	2020-09-24	337.1099853515625	341.57000732421875	331.1400146484375	334.239990234375	334.239990234375	185300
46	2020-09-25	334.4100036621094	345.94000244140625	332.20001220703125	345.4599914550781	345.4599914550781	197600
47	2020-09-28	346.2900085449219	350.7900085449219	340.8399963378906	346.69000244140625	346.69000244140625	246300
48	2020-09-29	347.79998779296875	348.7900085449219	345.6499938964844	346.5199890136719	346.5199890136719	172100
49	2020-09-30	348.3699951171875	352.5	344.6000061035156	348.55999755859375	348.55999755859375	345400
50	2020-10-01	352.57000732421875	358.44000244140625	349.3399963378906	357.260009765625	357.260009765625	209900
51	2020-10-02	352.3699951171875	354.44000244140625	346.45001220703125	350.7200012207031	350.7200012207031	195400
52	2020-10-05	351.760009765625	357.5299987792969	349.2300109863281	357.1700134277344	357.1700134277344	176400
53	2020-10-06	355.30999755859375	369.7799987792969	355.19000244140625	363.94000244140625	363.94000244140625	210800
54	2020-10-07	366.2300109863281	376.0299987792969	362.7300109863281	375.760009765625	375.760009765625	229800
55	2020-10-08	378.4200134277344	379.2799987792969	373.010009765625	378.42999267578125	378.42999267578125	142300
56	2020-10-09	380.0	390.20001220703125	378.0400085449219	389.2799987792969	389.2799987792969	320000
57	2020-10-12	392.92999267578125	395.9700012207031	388.2900085449219	394.75	394.75	212600
58	2020-10-13	394.9800109863281	399.260009765625	391.05999755859375	393.010009765625	393.010009765625	199800
59	2020-10-14	395.04998779296875	396.2699890136719	389.5799865722656	393.510009765625	393.510009765625	137500
60	2020-10-15	388.5799865722656	397.95001220703125	387.45001220703125	396.70001220703125	396.70001220703125	147300
61	2020-10-16	399.57000732421875	402.0299987792969	396.95001220703125	398.5199890136719	398.5199890136719	104200
62	2020-10-19	400.0	404.2300109863281	392.92999267578125	394.1400146484375	394.1400146484375	178400
63	2020-10-20	396.260009765625	400.8999938964844	392.6300048828125	396.25	396.25	140400
64	2020-10-21	397.9800109863281	401.3599853515625	393.989990234375	396.8800048828125	396.8800048828125	156600
65	2020-10-22	396.6300048828125	400.6600036621094	389.9599914550781	399.010009765625	399.010009765625	327300
66	2020-10-23	399.9800109863281	404.7699890136719	396.6000061035156	404.3999938964844	404.3999938964844	128800
67	2020-10-26	403.3500061035156	404.95001220703125	395.4700012207031	398.94000244140625	398.94000244140625	196900
68	2020-10-27	400.9200134277344	403.6600036621094	396.0899963378906	397.05999755859375	397.05999755859375	147300
69	2020-10-28	393.5199890136719	393.5199890136719	384.0299987792969	386.30999755859375	386.30999755859375	211300
70	2020-10-29	385.1199951171875	391.4800109863281	384.5400085449219	388.6700134277344	388.6700134277344	147000
71	2020-10-30	385.989990234375	387.3699951171875	377.4100036621094	384.3800048828125	384.3800048828125	209100
72	2020-11-02	385.32000732421875	395.010009765625	383.1099853515625	387.44000244140625	387.44000244140625	311700
73	2020-11-03	390.2300109863281	397.29998779296875	390.2300109863281	395.260009765625	395.260009765625	188300
74	2020-11-04	403.7200012207031	411.9200134277344	397.2900085449219	405.9800109863281	405.9800109863281	280100
75	2020-11-05	415.0	428.8500061035156	408.57000732421875	409.8999938964844	409.8999938964844	591900
76	2020-11-06	408.8500061035156	417.42999267578125	408.8500061035156	414.45001220703125	414.45001220703125	405300
77	2020-11-09	416.75	429.9100036621094	409.2699890136719	420.4200134277344	420.4200134277344	379000
78	2020-11-10	415.69000244140625	420.4200134277344	404.9200134277344	414.94000244140625	414.94000244140625	269800
79	2020-11-11	419.1099853515625	426.5299987792969	418.489990234375	422.9100036621094	422.9100036621094	217200
80	2020-11-12	425.0	426.9200134277344	411.1400146484375	414.17999267578125	414.17999267578125	187300
81	2020-11-13	417.5400085449219	418.29998779296875	411.1199951171875	416.1499938964844	416.1499938964844	124500
82	2020-11-16	412.2799987792969	417.2900085449219	410.989990234375	414.1199951171875	414.1199951171875	118600
83	2020-11-17	413.05999755859375	415.80999755859375	410.20001220703125	413.6700134277344	413.6700134277344	152300
84	2020-11-18	413.17999267578125	413.57000732421875	406.9700012207031	408.94000244140625	408.94000244140625	153000
85	2020-11-19	408.1099853515625	416.30999755859375	405.20001220703125	414.3800048828125	414.3800048828125	113600
86	2020-11-20	414.0	417.55999755859375	411.07000732421875	414.4700012207031	414.4700012207031	251200
87	2020-11-23	415.989990234375	418.2200012207031	411.9700012207031	413.5199890136719	413.5199890136719	120400
88	2020-11-24	413.5199890136719	413.9599914550781	409.2200012207031	410.8500061035156	410.8500061035156	142100
89	2020-11-25	413.3900146484375	415.8299865722656	409.7200012207031	414.8900146484375	414.8900146484375	145100
90	2020-11-27	419.1499938964844	426.30999755859375	416.1600036621094	426.1099853515625	426.1099853515625	78500
91	2020-11-30	424.6600036621094	428.17999267578125	421.1700134277344	427.6000061035156	427.6000061035156	249300
92	2020-12-01	427.0	435.260009765625	422.5199890136719	432.1199951171875	432.1199951171875	393900
93	2020-12-02	428.2900085449219	429.67999267578125	414.3699951171875	418.1700134277344	418.1700134277344	242300
94	2020-12-03	417.2300109863281	423.739990234375	416.55999755859375	417.5299987792969	417.5299987792969	145400
95	2020-12-04	416.9200134277344	425.1400146484375	415.9599914550781	420.44000244140625	420.44000244140625	142700
96	2020-12-07	422.82000732421875	436.8800048828125	422.82000732421875	436.75	436.75	323700
97	2020-12-08	434.760009765625	447.67999267578125	434.760009765625	447.44000244140625	447.44000244140625	257200
98	2020-12-09	444.4599914550781	447.2200012207031	438.55999755859375	444.70001220703125	444.70001220703125	480700
99	2020-12-10	442.6000061035156	450.4700012207031	438.0	449.5899963378906	449.5899963378906	207400
100	2020-12-11	448.2200012207031	452.760009765625	444.45001220703125	450.79998779296875	450.79998779296875	284400
101	2020-12-14	450.6199951171875	451.8299865722656	443.92999267578125	446.489990234375	446.489990234375	261800
102	2020-12-15	448.239990234375	452.3900146484375	446.2300109863281	452.3399963378906	452.3399963378906	228300
103	2020-12-16	452.3399963378906	462.45001220703125	450.0	461.8599853515625	461.8599853515625	410600
104	2020-12-17	464.739990234375	466.2099914550781	451.29998779296875	455.2799987792969	455.2799987792969	406700
105	2020-12-18	455.2799987792969	457.2099914550781	444.6700134277344	448.80999755859375	448.80999755859375	696100
106	2020-12-21	442.989990234375	446.7699890136719	431.1400146484375	433.989990234375	433.989990234375	532000
107	2020-12-22	435.510009765625	439.19000244140625	433.5	438.5199890136719	438.5199890136719	352200
108	2020-12-23	440.7200012207031	440.7900085449219	432.29998779296875	432.989990234375	432.989990234375	193300
109	2020-12-24	431.7200012207031	434.8699951171875	430.6400146484375	434.260009765625	434.260009765625	369200
110	2020-12-28	439.739990234375	439.8800048828125	429.0299987792969	431.92999267578125	431.92999267578125	145100
111	2020-12-29	434.6400146484375	434.8399963378906	426.3999938964844	429.3699951171875	429.3699951171875	106000
112	2020-12-30	432.3999938964844	434.2900085449219	428.4200134277344	428.92999267578125	428.92999267578125	302900
113	2020-12-31	428.4200134277344	437.2099914550781	427.6199951171875	436.5199890136719	436.5199890136719	284200
114	2021-01-04	438.7699890136719	447.239990234375	425.010009765625	431.6099853515625	431.6099853515625	338400
115	2021-01-05	431.29998779296875	434.25	426.45001220703125	432.239990234375	432.239990234375	190300
116	2021-01-06	425.2699890136719	438.2900085449219	424.3299865722656	433.7300109863281	433.7300109863281	403200
117	2021-01-07	435.4800109863281	442.30999755859375	435.4800109863281	437.6700134277344	437.6700134277344	205000
118	2021-01-08	443.2900085449219	443.9700012207031	432.20001220703125	436.3900146484375	436.3900146484375	225200
119	2021-01-11	433.4100036621094	434.8999938964844	428.92999267578125	429.6499938964844	429.6499938964844	170600
120	2021-01-12	432.0	432.1300048828125	423.82000732421875	424.6700134277344	424.6700134277344	173200
121	2021-01-13	426.3500061035156	429.4100036621094	420.2699890136719	421.989990234375	421.989990234375	218700
122	2021-01-14	424.44000244140625	427.3900146484375	418.67999267578125	419.2200012207031	419.2200012207031	189000
123	2021-01-15	419.92999267578125	425.8800048828125	417.17999267578125	422.32000732421875	422.32000732421875	149500
124	2021-01-19	426.0799865722656	428.0799865722656	421.5	423.6099853515625	423.6099853515625	178400
125	2021-01-20	426.6499938964844	430.6600036621094	426.6499938964844	430.17999267578125	430.17999267578125	137700
126	2021-01-21	431.3399963378906	432.8999938964844	426.5400085449219	426.7099914550781	426.7099914550781	98600
127	2021-01-22	427.1499938964844	431.7799987792969	419.5	424.3999938964844	424.3999938964844	173000
128	2021-01-25	427.1099853515625	430.4800109863281	421.1000061035156	429.0	429.0	414500
129	2021-01-26	429.3599853515625	430.1000061035156	424.32000732421875	428.4200134277344	428.4200134277344	504600
130	2021-01-27	422.5400085449219	432.2699890136719	417.4100036621094	431.4200134277344	431.4200134277344	305200
131	2021-01-28	432.75	436.5299987792969	425.67999267578125	430.0	430.0	322200
132	2021-01-29	427.739990234375	434.4800109863281	422.5	422.7900085449219	422.7900085449219	255700
133	2021-02-01	426.989990234375	430.5	416.6300048828125	426.7799987792969	426.7799987792969	416300
134	2021-02-02	428.0	431.0899963378906	424.5199890136719	429.6600036621094	429.6600036621094	325200
135	2021-02-03	432.0400085449219	432.9800109863281	424.6099853515625	427.55999755859375	427.55999755859375	131300
136	2021-02-04	428.1499938964844	430.3299865722656	423.82000732421875	424.8999938964844	424.8999938964844	198800
137	2021-02-05	426.4599914550781	428.5199890136719	418.20001220703125	422.1199951171875	422.1199951171875	295300
138	2021-02-08	425.70001220703125	428.1099853515625	421.8299865722656	427.4200134277344	427.4200134277344	262300
139	2021-02-09	429.9800109863281	429.9800109863281	421.3599853515625	423.1199951171875	423.1199951171875	256800
140	2021-02-10	433.5	456.0299987792969	430.6499938964844	450.6199951171875	450.6199951171875	524900
141	2021-02-11	451.45001220703125	466.42999267578125	444.1300048828125	466.04998779296875	466.04998779296875	253300
142	2021-02-12	465.0799865722656	475.42999267578125	463.0199890136719	474.7900085449219	474.7900085449219	213800
143	2021-02-16	471.7799987792969	474.82000732421875	465.1300048828125	471.7300109863281	471.7300109863281	206400
144	2021-02-17	471.0	471.2300109863281	460.0400085449219	469.0400085449219	469.0400085449219	160400
145	2021-02-18	466.239990234375	472.6300048828125	463.82000732421875	470.989990234375	470.989990234375	198500
146	2021-02-19	474.510009765625	479.6199951171875	472.8999938964844	473.8800048828125	473.8800048828125	181800
147	2021-02-22	468.57000732421875	470.760009765625	458.20001220703125	459.6199951171875	459.6199951171875	162400
148	2021-02-23	455.82000732421875	465.0	447.989990234375	462.1199951171875	462.1199951171875	265000
149	2021-02-24	461.17999267578125	475.1099853515625	456.8800048828125	473.19000244140625	473.19000244140625	210200
150	2021-02-25	469.95001220703125	474.29998779296875	459.1300048828125	461.30999755859375	461.30999755859375	281500
151	2021-02-26	462.9200134277344	469.6000061035156	458.3599853515625	463.4200134277344	463.4200134277344	360600
152	2021-03-01	466.0799865722656	479.7900085449219	465.4200134277344	477.04998779296875	477.04998779296875	233500
153	2021-03-02	475.5199890136719	475.6400146484375	463.989990234375	464.45001220703125	464.45001220703125	129600
154	2021-03-03	461.9700012207031	461.9700012207031	438.6199951171875	439.20001220703125	439.20001220703125	203600
155	2021-03-04	428.0	428.0	372.79998779296875	379.55999755859375	379.55999755859375	2193700
156	2021-03-05	431.0299987792969	432.989990234375	398.239990234375	401.05999755859375	401.05999755859375	1277900
157	2021-03-08	398.5400085449219	407.95001220703125	390.7799987792969	398.2799987792969	398.2799987792969	427700
158	2021-03-09	406.9700012207031	411.3299865722656	402.5199890136719	403.3500061035156	403.3500061035156	430800
159	2021-03-10	405.5899963378906	406.7200012207031	398.6700134277344	400.82000732421875	400.82000732421875	232500
160	2021-03-11	410.6700134277344	414.4200134277344	406.2900085449219	411.8699951171875	411.8699951171875	418600
161	2021-03-12	410.0	412.1199951171875	400.3699951171875	411.82000732421875	411.82000732421875	322400
162	2021-03-15	411.1400146484375	426.1099853515625	411.1400146484375	425.0199890136719	425.0199890136719	300400
163	2021-03-16	425.510009765625	431.4599914550781	423.57000732421875	424.7200012207031	424.7200012207031	190600
164	2021-03-17	424.1300048828125	426.9200134277344	416.4100036621094	423.3699951171875	423.3699951171875	208900
165	2021-03-18	418.2699890136719	424.7699890136719	416.54998779296875	417.9800109863281	417.9800109863281	221000
166	2021-03-19	418.25	423.8399963378906	412.8900146484375	420.0400085449219	420.0400085449219	548400
167	2021-03-22	416.82000732421875	425.6700134277344	416.6600036621094	420.70001220703125	420.70001220703125	162300
168	2021-03-23	422.1400146484375	423.7300109863281	418.760009765625	420.6099853515625	420.6099853515625	201100
169	2021-03-24	421.4599914550781	421.4599914550781	409.2099914550781	411.3299865722656	411.3299865722656	172600
170	2021-03-25	412.55999755859375	413.32000732421875	404.0400085449219	411.7200012207031	411.7200012207031	196200
171	2021-03-26	410.7699890136719	420.04998779296875	409.42999267578125	419.4800109863281	419.4800109863281	252600
172	2021-03-29	419.5299987792969	423.1300048828125	413.70001220703125	417.8699951171875	417.8699951171875	183600
173	2021-03-30	414.70001220703125	416.9700012207031	407.9100036621094	414.2099914550781	414.2099914550781	162200
174	2021-03-31	417.05999755859375	428.82000732421875	415.1300048828125	424.5299987792969	424.5299987792969	266300
175	2021-04-01	430.0	435.1700134277344	426.75	431.82000732421875	431.82000732421875	247000
176	2021-04-05	433.3999938964844	438.04998779296875	431.8699951171875	437.1499938964844	437.1499938964844	161600
177	2021-04-06	435.3900146484375	439.7200012207031	429.7900085449219	435.260009765625	435.260009765625	244900
178	2021-04-07	435.04998779296875	435.9700012207031	431.1199951171875	432.07000732421875	432.07000732421875	126200
179	2021-04-08	435.8699951171875	440.8900146484375	435.6600036621094	437.010009765625	437.010009765625	252500
180	2021-04-09	437.3999938964844	443.5799865722656	432.3500061035156	442.6700134277344	442.6700134277344	126900
181	2021-04-12	438.7099914550781	442.760009765625	433.6700134277344	437.1099853515625	437.1099853515625	151100
182	2021-04-13	438.5400085449219	445.17999267578125	437.17999267578125	444.6600036621094	444.6600036621094	158800
183	2021-04-14	444.25	453.6300048828125	441.0199890136719	443.260009765625	443.260009765625	190700
184	2021-04-15	447.57000732421875	450.489990234375	443.6199951171875	449.42999267578125	449.42999267578125	113800
185	2021-04-16	448.8299865722656	450.1400146484375	445.510009765625	448.20001220703125	448.20001220703125	146900
186	2021-04-19	447.44000244140625	449.0	445.2900085449219	445.9599914550781	445.9599914550781	186000
187	2021-04-20	446.7799987792969	449.2699890136719	442.8900146484375	446.1400146484375	446.1400146484375	117900
188	2021-04-21	445.3599853515625	452.3299865722656	443.45001220703125	451.989990234375	451.989990234375	144400
189	2021-04-22	451.6199951171875	456.95001220703125	448.19000244140625	451.3500061035156	451.3500061035156	137400
190	2021-04-23	454.010009765625	456.0	450.5400085449219	451.5	451.5	165900
191	2021-04-26	450.8399963378906	456.2699890136719	445.1600036621094	454.8800048828125	454.8800048828125	260500
192	2021-04-27	456.4700012207031	456.79998779296875	445.7300109863281	447.1400146484375	447.1400146484375	260000
193	2021-04-28	447.3299865722656	447.3299865722656	439.55999755859375	440.79998779296875	440.79998779296875	212100
194	2021-04-29	444.95001220703125	444.95001220703125	422.1000061035156	426.5899963378906	426.5899963378906	379100
195	2021-04-30	426.0799865722656	430.4700012207031	422.75	424.8599853515625	424.8599853515625	275900
196	2021-05-03	427.19000244140625	433.5	426.3999938964844	428.6499938964844	428.6499938964844	273600
197	2021-05-04	425.5400085449219	427.7300109863281	413.2799987792969	415.0299987792969	415.0299987792969	230500
198	2021-05-05	417.05999755859375	419.4700012207031	400.44000244140625	400.9800109863281	400.9800109863281	417200
199	2021-05-06	398.3900146484375	405.8500061035156	395.7099914550781	403.0199890136719	403.0199890136719	230500
200	2021-05-07	406.1199951171875	410.2699890136719	398.3599853515625	399.8699951171875	399.8699951171875	194100
201	2021-05-10	397.6199951171875	400.2300109863281	392.07000732421875	392.2200012207031	392.2200012207031	300900
202	2021-05-11	386.75	401.3800048828125	386.489990234375	394.0199890136719	394.0199890136719	208700
203	2021-05-12	388.7699890136719	393.6499938964844	385.0	388.0	388.0	323200
204	2021-05-13	392.0799865722656	395.55999755859375	384.3800048828125	387.2900085449219	387.2900085449219	266600
205	2021-05-14	390.3500061035156	401.92999267578125	386.9800109863281	398.95001220703125	398.95001220703125	318500
206	2021-05-17	394.8699951171875	395.989990234375	389.9800109863281	391.739990234375	391.739990234375	111800
207	2021-05-18	392.3299865722656	400.7099914550781	391.6400146484375	396.5899963378906	396.5899963378906	357000
208	2021-05-19	392.67999267578125	397.3599853515625	390.5400085449219	395.70001220703125	395.70001220703125	166400
209	2021-05-20	396.4800109863281	405.7799987792969	396.0	403.5199890136719	403.5199890136719	222900
210	2021-05-21	407.8399963378906	408.70001220703125	400.80999755859375	401.8800048828125	401.8800048828125	532600
211	2021-05-24	406.1199951171875	406.1199951171875	402.9800109863281	403.8299865722656	403.8299865722656	174700
212	2021-05-25	403.8399963378906	405.6000061035156	401.8399963378906	404.1199951171875	404.1199951171875	223100
213	2021-05-26	402.989990234375	408.95001220703125	402.2300109863281	405.07000732421875	405.07000732421875	305100
214	2021-05-27	403.8900146484375	408.55999755859375	399.8399963378906	408.05999755859375	408.05999755859375	368200
215	2021-05-28	411.4700012207031	411.4700012207031	403.1499938964844	403.1600036621094	403.1600036621094	217000
216	2021-06-01	402.75	406.2099914550781	400.4800109863281	402.0	402.0	154100
217	2021-06-02	401.7300109863281	406.1600036621094	400.2099914550781	400.989990234375	400.989990234375	231600
218	2021-06-03	401.1600036621094	401.1600036621094	394.6099853515625	395.2900085449219	395.2900085449219	306800
219	2021-06-04	398.010009765625	404.9100036621094	398.010009765625	403.2200012207031	403.2200012207031	245000
220	2021-06-07	405.4700012207031	411.0	403.5199890136719	407.54998779296875	407.54998779296875	318000
221	2021-06-08	411.4800109863281	416.2699890136719	411.0299987792969	413.1700134277344	413.1700134277344	186100
222	2021-06-09	414.8800048828125	420.9100036621094	414.7099914550781	416.30999755859375	416.30999755859375	213600
223	2021-06-10	412.4200134277344	426.2099914550781	412.4200134277344	424.5199890136719	424.5199890136719	200500
224	2021-06-11	425.0	431.54998779296875	424.9100036621094	430.7900085449219	430.7900085449219	251200
225	2021-06-14	432.3500061035156	438.239990234375	431.42999267578125	437.04998779296875	437.04998779296875	280400
226	2021-06-15	435.82000732421875	439.3900146484375	427.8699951171875	428.75	428.75	198000
227	2021-06-16	432.4800109863281	436.0199890136719	425.5299987792969	430.9800109863281	430.9800109863281	225000
228	2021-06-17	428.1300048828125	445.489990234375	428.1300048828125	443.260009765625	443.260009765625	361800
229	2021-06-18	443.70001220703125	451.2799987792969	438.7099914550781	440.2099914550781	440.2099914550781	774600
230	2021-06-21	439.0199890136719	447.6199951171875	435.1099853515625	446.25	446.25	284900
231	2021-06-22	446.25	448.2900085449219	443.1300048828125	445.3500061035156	445.3500061035156	161100
232	2021-06-23	445.4200134277344	445.94000244140625	441.8800048828125	443.45001220703125	443.45001220703125	163100
233	2021-06-24	445.92999267578125	448.29998779296875	443.5400085449219	446.04998779296875	446.04998779296875	206500
234	2021-06-25	446.4700012207031	453.6700134277344	444.9700012207031	453.29998779296875	453.29998779296875	334900
235	2021-06-28	455.0	455.489990234375	449.67999267578125	453.05999755859375	453.05999755859375	124900
236	2021-06-29	453.04998779296875	456.8800048828125	450.80999755859375	455.7300109863281	455.7300109863281	148500
237	2021-06-30	455.0	457.29998779296875	451.6099853515625	452.3699951171875	452.3699951171875	247600
238	2021-07-01	451.3500061035156	459.92999267578125	451.3500061035156	459.1400146484375	459.1400146484375	145200
239	2021-07-02	462.260009765625	465.20001220703125	460.42999267578125	464.42999267578125	464.42999267578125	102500
240	2021-07-06	465.239990234375	473.4200134277344	464.0899963378906	471.4599914550781	471.4599914550781	185800
241	2021-07-07	472.0	475.6600036621094	467.3500061035156	473.8999938964844	473.8999938964844	160200
242	2021-07-08	469.5	475.760009765625	466.79998779296875	474.17999267578125	474.17999267578125	201800
243	2021-07-09	473.9599914550781	481.0	472.75	478.8399963378906	478.8399963378906	134800
244	2021-07-12	481.2699890136719	481.2699890136719	473.2099914550781	477.260009765625	477.260009765625	210300
245	2021-07-13	476.6099853515625	485.55999755859375	475.8599853515625	476.8999938964844	476.8999938964844	150400
246	2021-07-14	479.0	480.0	467.19000244140625	473.5400085449219	473.5400085449219	196100
247	2021-07-15	473.6000061035156	477.0199890136719	470.8500061035156	475.5	475.5	83900
248	2021-07-16	476.989990234375	478.3900146484375	472.7799987792969	473.42999267578125	473.42999267578125	158000
249	2021-07-19	469.5199890136719	482.7200012207031	469.5199890136719	481.94000244140625	481.94000244140625	209700
250	2021-07-20	483.8399963378906	489.7900085449219	481.94000244140625	487.2900085449219	487.2900085449219	154600
251	2021-07-21	486.2099914550781	489.70001220703125	483.0400085449219	485.67999267578125	485.67999267578125	232500
252	2021-07-22	487.2699890136719	494.3599853515625	486.19000244140625	493.80999755859375	493.80999755859375	111100
253	2021-07-23	496.8800048828125	498.7799987792969	490.55999755859375	497.8500061035156	497.8500061035156	146400
254	2021-07-26	495.6000061035156	497.1300048828125	491.45001220703125	494.3900146484375	494.3900146484375	147600
255	2021-07-27	493.260009765625	493.7099914550781	485.0899963378906	492.75	492.75	132800
256	2021-07-28	493.0400085449219	498.75	491.17999267578125	495.6700134277344	495.6700134277344	170200
257	2021-07-29	497.0	498.9800109863281	482.07000732421875	491.3699951171875	491.3699951171875	228500
258	2021-07-30	490.6499938964844	496.3599853515625	488.5199890136719	492.6400146484375	492.6400146484375	134000
259	2021-08-02	492.1700134277344	496.8399963378906	487.0400085449219	491.739990234375	491.739990234375	199400
260	2021-08-03	491.5400085449219	492.9700012207031	485.79998779296875	490.8399963378906	490.8399963378906	227500
261	2021-08-04	488.1400146484375	492.510009765625	486.2200012207031	489.2200012207031	489.2200012207031	146000
262	2021-08-05	489.3299865722656	494.9200134277344	489.3299865722656	493.989990234375	493.989990234375	144000
263	2021-08-06	492.9200134277344	494.5899963378906	487.1300048828125	494.010009765625	494.010009765625	272400
264	2021-08-09	495.0	495.0	487.0799865722656	488.2200012207031	488.2200012207031	197900
265	2021-08-10	490.5400085449219	490.9200134277344	475.45001220703125	477.3500061035156	477.3500061035156	180600
266	2021-08-11	478.2900085449219	479.3699951171875	471.1499938964844	476.07000732421875	476.07000732421875	237600
267	2021-08-12	476.45001220703125	482.5899963378906	473.489990234375	477.04998779296875	477.04998779296875	161000
268	2021-08-13	476.6099853515625	477.9700012207031	474.6700134277344	477.7799987792969	477.7799987792969	99800
269	2021-08-16	477.3299865722656	478.5	472.82000732421875	476.4700012207031	476.4700012207031	155200
270	2021-08-17	474.5799865722656	478.4800109863281	470.9800109863281	472.239990234375	472.239990234375	213200
271	2021-08-18	471.3299865722656	473.5199890136719	465.04998779296875	465.3399963378906	465.3399963378906	168000
272	2021-08-19	464.3299865722656	472.7300109863281	464.3299865722656	470.4599914550781	470.4599914550781	88100
273	2021-08-20	470.1499938964844	475.5299987792969	468.2799987792969	472.67999267578125	472.67999267578125	97400
274	2021-08-23	474.0400085449219	478.0299987792969	473.4599914550781	474.4800109863281	474.4800109863281	100400
275	2021-08-24	474.739990234375	476.7699890136719	471.2099914550781	471.55999755859375	471.55999755859375	84200
276	2021-08-25	473.0899963378906	477.2300109863281	470.4700012207031	475.80999755859375	475.80999755859375	159400
277	2021-08-26	475.80999755859375	477.29998779296875	469.5299987792969	474.6300048828125	474.6300048828125	141900
278	2021-08-27	475.04998779296875	481.1499938964844	473.6499938964844	476.1700134277344	476.1700134277344	101600
279	2021-08-30	476.7099914550781	480.4800109863281	476.2099914550781	477.2799987792969	477.2799987792969	85700
280	2021-08-31	482.8299865722656	486.6600036621094	479.42999267578125	485.70001220703125	485.70001220703125	218800
281	2021-09-01	486.0400085449219	491.1000061035156	485.0400085449219	487.3800048828125	487.3800048828125	175800
282	2021-09-02	488.5400085449219	488.5400085449219	483.3699951171875	486.4599914550781	486.4599914550781	135300
283	2021-09-03	486.8800048828125	491.3399963378906	486.6400146484375	488.1000061035156	488.1000061035156	98200
284	2021-09-07	486.5299987792969	486.5299987792969	480.0899963378906	483.7699890136719	483.7699890136719	94600
285	2021-09-08	484.2300109863281	488.5899963378906	482.1199951171875	482.80999755859375	482.80999755859375	93700
286	2021-09-09	483.6099853515625	485.69000244140625	477.0899963378906	477.489990234375	477.489990234375	59500
287	2021-09-10	480.25	483.489990234375	471.29998779296875	471.67999267578125	471.67999267578125	103800
288	2021-09-13	474.67999267578125	474.67999267578125	463.6499938964844	465.7900085449219	465.7900085449219	201500
289	2021-09-14	466.32000732421875	471.7300109863281	466.32000732421875	467.9700012207031	467.9700012207031	102000
290	2021-09-15	468.3599853515625	469.44000244140625	465.510009765625	466.4100036621094	466.4100036621094	119400
291	2021-09-16	465.5299987792969	469.4800109863281	462.6000061035156	467.760009765625	467.760009765625	100700
292	2021-09-17	465.760009765625	470.3999938964844	464.95001220703125	467.55999755859375	467.55999755859375	331500
293	2021-09-20	463.32000732421875	466.8999938964844	455.989990234375	460.0799865722656	460.0799865722656	141900
294	2021-09-21	463.57000732421875	465.80999755859375	459.55999755859375	462.05999755859375	462.05999755859375	130500
295	2021-09-22	463.0299987792969	468.2900085449219	460.9599914550781	467.9100036621094	467.9100036621094	88800
296	2021-09-23	471.07000732421875	483.739990234375	469.45001220703125	482.42999267578125	482.42999267578125	233500
297	2021-09-24	480.3699951171875	484.989990234375	479.510009765625	482.510009765625	482.510009765625	106300
298	2021-09-27	479.4700012207031	479.4700012207031	467.3299865722656	468.260009765625	468.260009765625	163500
299	2021-09-28	464.6000061035156	464.6000061035156	450.20001220703125	453.1000061035156	453.1000061035156	161500
300	2021-09-29	456.760009765625	460.6199951171875	453.9700012207031	454.9800109863281	454.9800109863281	112800
301	2021-09-30	455.55999755859375	462.8999938964844	455.55999755859375	458.6499938964844	458.6499938964844	246800
302	2021-10-01	460.6700134277344	466.57000732421875	460.4800109863281	464.3299865722656	464.3299865722656	114700
303	2021-10-04	460.8900146484375	461.32000732421875	452.260009765625	456.010009765625	456.010009765625	288100
304	2021-10-05	456.8399963378906	461.7799987792969	456.8399963378906	459.010009765625	459.010009765625	130800
305	2021-10-06	454.3999938964844	464.489990234375	454.19000244140625	464.42999267578125	464.42999267578125	100600
306	2021-10-07	469.17999267578125	474.44000244140625	468.4100036621094	470.69000244140625	470.69000244140625	84500
307	2021-10-08	471.04998779296875	477.3900146484375	468.0	475.9100036621094	475.9100036621094	106300
308	2021-10-11	474.5	479.6199951171875	473.0899963378906	475.80999755859375	475.80999755859375	91200
309	2021-10-12	477.3500061035156	483.7799987792969	476.8800048828125	479.1199951171875	479.1199951171875	73300
310	2021-10-13	480.7799987792969	487.6000061035156	479.5400085449219	486.989990234375	486.989990234375	112100
311	2021-10-14	490.489990234375	499.9599914550781	490.489990234375	499.4100036621094	499.4100036621094	128000
312	2021-10-15	500.0	504.8800048828125	497.9800109863281	503.5799865722656	503.5799865722656	140200
313	2021-10-18	503.2900085449219	509.9800109863281	501.1600036621094	505.3500061035156	505.3500061035156	136800
314	2021-10-19	507.9599914550781	508.8399963378906	504.5299987792969	506.07000732421875	506.07000732421875	146700
315	2021-10-20	507.45001220703125	513.489990234375	504.3800048828125	511.8999938964844	511.8999938964844	79600
316	2021-10-21	516.489990234375	518.8499755859375	510.69000244140625	516.7000122070312	516.7000122070312	175400
317	2021-10-22	517.1099853515625	528.9500122070312	517.0999755859375	527.7899780273438	527.7899780273438	129700
318	2021-10-25	528.4299926757812	534.8200073242188	525.8599853515625	532.4099731445312	532.4099731445312	169600
319	2021-10-26	533.0	535.3300170898438	528.75	529.7899780273438	529.7899780273438	149800
320	2021-10-27	531.9199829101562	532.8900146484375	522.260009765625	525.3599853515625	525.3599853515625	152700
321	2021-10-28	532.3900146484375	543.8699951171875	528.6199951171875	536.8599853515625	536.8599853515625	246400
322	2021-10-29	537.7899780273438	546.97998046875	534.4099731445312	543.219970703125	543.219970703125	232600
323	2021-11-01	543.0	544.1400146484375	536.1699829101562	541.0700073242188	541.0700073242188	201300
324	2021-11-02	543.8800048828125	543.8800048828125	538.0399780273438	541.8900146484375	541.8900146484375	235500
325	2021-11-03	541.1400146484375	545.5	536.3099975585938	544.9000244140625	544.9000244140625	164000
326	2021-11-04	545.2899780273438	549.0800170898438	538.3699951171875	539.6400146484375	539.6400146484375	210700
327	2021-11-05	541.530029296875	544.3300170898438	530.6199951171875	533.0999755859375	533.0999755859375	177900
328	2021-11-08	534.4500122070312	542.4000244140625	529.8200073242188	541.760009765625	541.760009765625	149600
329	2021-11-09	541.760009765625	544.2999877929688	537.3099975585938	541.77001953125	541.77001953125	116000
330	2021-11-10	540.8599853515625	544.1799926757812	532.5900268554688	534.1300048828125	534.1300048828125	104400
331	2021-11-11	537.6599731445312	544.4500122070312	534.75	543.8599853515625	543.8599853515625	176100
332	2021-11-12	544.0	551.219970703125	541.6099853515625	550.1900024414062	550.1900024414062	123300
333	2021-11-15	550.8900146484375	553.510009765625	547.7000122070312	551.280029296875	551.280029296875	117300
334	2021-11-16	551.0399780273438	553.97998046875	548.1500244140625	552.1400146484375	552.1400146484375	160000
335	2021-11-17	553.8200073242188	557.5499877929688	540.8400268554688	542.0399780273438	542.0399780273438	97200
336	2021-11-18	542.22998046875	546.0900268554688	538.5499877929688	540.989990234375	540.989990234375	95200
337	2021-11-19	547.280029296875	549.469970703125	542.25	547.8800048828125	547.8800048828125	153900
338	2021-11-22	548.3400268554688	549.989990234375	538.2100219726562	539.989990234375	539.989990234375	151500
339	2021-11-23	539.1500244140625	547.510009765625	514.22998046875	517.719970703125	517.719970703125	216600
340	2021-11-24	514.4600219726562	521.0900268554688	511.4599914550781	514.530029296875	514.530029296875	159700
341	2021-11-26	508.3699951171875	518.8499755859375	500.5	501.42999267578125	501.42999267578125	86800
342	2021-11-29	509.04998779296875	522.989990234375	508.0	521.280029296875	521.280029296875	182400
343	2021-11-30	524.5	533.1099853515625	517.2000122070312	518.97998046875	518.97998046875	436600
344	2021-12-01	521.6300048828125	523.97998046875	501.5	501.8699951171875	501.8699951171875	206000
345	2021-12-02	504.55999755859375	520.239990234375	500.4599914550781	518.1500244140625	518.1500244140625	163400
346	2021-12-03	518.1500244140625	518.1500244140625	494.0	501.54998779296875	501.54998779296875	149000