Volt/voltron/data/UNH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	303.3299865722656	304.2799987792969	299.2300109863281	300.7900085449219	294.34320068359375	2415700
3	2020-07-27	298.42999267578125	302.1300048828125	297.3699951171875	298.6000061035156	292.2001647949219	2060500
4	2020-07-28	297.8900146484375	301.3999938964844	297.2099914550781	299.92999267578125	293.5016174316406	2257400
5	2020-07-29	301.4599914550781	309.75	300.0	306.67999267578125	300.10693359375	2672700
6	2020-07-30	301.67999267578125	306.4599914550781	298.8900146484375	305.2300109863281	298.68804931640625	2205300
7	2020-07-31	303.44000244140625	303.739990234375	298.04998779296875	302.7799987792969	296.29052734375	3913500
8	2020-08-03	303.5899963378906	304.9100036621094	299.20001220703125	303.6099853515625	297.1027526855469	2628500
9	2020-08-04	301.9100036621094	308.8599853515625	300.07000732421875	304.5	297.9736633300781	3594900
10	2020-08-05	306.8299865722656	312.9599914550781	305.0199890136719	312.4700012207031	305.77288818359375	2982200
11	2020-08-06	312.0	316.239990234375	310.3999938964844	314.05999755859375	307.3287658691406	3305300
12	2020-08-07	313.3399963378906	319.0	313.3399963378906	317.0299987792969	310.2351379394531	2600800
13	2020-08-10	317.0	320.4700012207031	315.5799865722656	319.1000061035156	312.2607727050781	2563600
14	2020-08-11	322.9200134277344	324.57000732421875	314.6600036621094	315.54998779296875	308.78680419921875	3018200
15	2020-08-12	318.0	323.2900085449219	317.6400146484375	322.2699890136719	315.3627624511719	2915800
16	2020-08-13	320.67999267578125	321.8699951171875	317.8399963378906	321.5199890136719	314.6288757324219	2159500
17	2020-08-14	320.5400085449219	323.92999267578125	318.7300109863281	323.70001220703125	316.76220703125	1787200
18	2020-08-17	321.45001220703125	323.79998779296875	319.3500061035156	320.510009765625	313.64056396484375	2772500
19	2020-08-18	321.9800109863281	322.6700134277344	315.7099914550781	316.80999755859375	310.0198059082031	2520000
20	2020-08-19	316.7699890136719	319.489990234375	315.17999267578125	315.3999938964844	308.6400451660156	2066700
21	2020-08-20	314.8299865722656	315.2799987792969	312.010009765625	313.3299865722656	306.6144104003906	2245600
22	2020-08-21	311.2799987792969	315.2799987792969	310.0899963378906	314.1400146484375	307.40704345703125	2488500
23	2020-08-24	316.80999755859375	316.8999938964844	306.489990234375	308.8399963378906	302.22064208984375	2922200
24	2020-08-25	312.20001220703125	312.3599853515625	307.79998779296875	312.2200012207031	305.5281982421875	1879300
25	2020-08-26	310.9800109863281	311.3599853515625	303.6099853515625	308.82000732421875	302.20111083984375	3178900
26	2020-08-27	310.4100036621094	314.7699890136719	305.489990234375	311.6700134277344	304.9900207519531	2321000
27	2020-08-28	312.3399963378906	315.82000732421875	308.9700012207031	314.3699951171875	307.6321105957031	2883500
28	2020-08-31	314.8900146484375	319.55999755859375	312.5400085449219	312.54998779296875	305.85113525390625	4341600
29	2020-09-01	310.1600036621094	314.7200012207031	310.0	312.8299865722656	306.1251525878906	2487100
30	2020-09-02	312.55999755859375	321.2799987792969	312.55999755859375	320.239990234375	313.3763122558594	2846500
31	2020-09-03	322.0	323.82000732421875	313.7300109863281	316.2300109863281	309.4522705078125	3872500
32	2020-09-04	316.4800109863281	317.8299865722656	306.6300048828125	312.0	305.3129577636719	2901000
33	2020-09-08	311.0299987792969	311.4599914550781	303.8299865722656	307.25	300.6647644042969	2594500
34	2020-09-09	309.67999267578125	315.32000732421875	308.4200134277344	312.0199890136719	305.3324890136719	2195600
35	2020-09-10	312.7300109863281	314.44000244140625	303.7200012207031	304.6000061035156	298.0715637207031	2421200
36	2020-09-11	305.07000732421875	306.4599914550781	297.2900085449219	301.4800109863281	296.23406982421875	3085900
37	2020-09-14	303.010009765625	311.1199951171875	303.010009765625	308.57000732421875	303.2007141113281	1795500
38	2020-09-15	310.04998779296875	311.4599914550781	306.04998779296875	307.2300109863281	301.884033203125	1468300
39	2020-09-16	309.07000732421875	312.25	306.20001220703125	306.5199890136719	301.1863708496094	3438200
40	2020-09-17	304.5	307.3800048828125	302.1099853515625	304.9800109863281	299.67315673828125	2394100
41	2020-09-18	305.010009765625	310.3900146484375	303.7699890136719	308.0199890136719	302.6602478027344	3795400
42	2020-09-21	300.4700012207031	300.5299987792969	291.6600036621094	299.19000244140625	293.9839172363281	4124700
43	2020-09-22	298.44000244140625	300.6199951171875	292.9200134277344	294.260009765625	289.13970947265625	3163600
44	2020-09-23	295.0	296.1000061035156	291.8299865722656	292.1400146484375	287.05657958984375	3709900
45	2020-09-24	292.19000244140625	294.92999267578125	289.6400146484375	292.6600036621094	287.5675964355469	2869100
46	2020-09-25	291.25	303.2699890136719	291.2200012207031	302.5	297.236328125	2455800
47	2020-09-28	306.3900146484375	310.010009765625	302.8299865722656	303.2300109863281	297.9536437988281	2575700
48	2020-09-29	303.6700134277344	305.5	300.67999267578125	304.1499938964844	298.85760498046875	1797800
49	2020-09-30	304.0199890136719	314.5199890136719	303.989990234375	311.7699890136719	306.3450012207031	3497300
50	2020-10-01	312.9100036621094	315.1700134277344	309.1499938964844	313.07000732421875	307.6224060058594	2731200
51	2020-10-02	312.1000061035156	317.3900146484375	308.3599853515625	311.9800109863281	306.5513916015625	2338000
52	2020-10-05	315.07000732421875	318.4200134277344	313.1199951171875	318.1499938964844	312.614013671875	1638600
53	2020-10-06	318.95001220703125	320.29998779296875	313.489990234375	314.45001220703125	308.9783935546875	2434400
54	2020-10-07	315.82000732421875	324.739990234375	315.82000732421875	323.1700134277344	317.5466613769531	2596600
55	2020-10-08	323.42999267578125	325.3500061035156	320.989990234375	322.4100036621094	316.7998962402344	2056700
56	2020-10-09	324.6600036621094	328.1700134277344	323.9200134277344	327.8399963378906	322.1354064941406	2028900
57	2020-10-12	329.1199951171875	333.55999755859375	329.010009765625	329.9700012207031	324.22833251953125	2424200
58	2020-10-13	328.5	333.70001220703125	327.7099914550781	331.4200134277344	325.6531066894531	2713500
59	2020-10-14	322.07000732421875	330.57000732421875	320.20001220703125	321.8500061035156	316.2496337890625	4455400
60	2020-10-15	318.8500061035156	326.9700012207031	316.3299865722656	324.57000732421875	318.9222717285156	3172200
61	2020-10-16	325.4599914550781	332.3500061035156	324.7300109863281	329.8999938964844	324.1595458984375	3293300
62	2020-10-19	328.5400085449219	330.7799987792969	322.05999755859375	324.2200012207031	318.5783996582031	2482100
63	2020-10-20	326.6199951171875	328.6199951171875	323.2799987792969	323.4100036621094	317.782470703125	1988600
64	2020-10-21	323.4100036621094	326.489990234375	322.17999267578125	322.7900085449219	317.17327880859375	2139000
65	2020-10-22	322.32000732421875	328.05999755859375	322.25	325.7300109863281	320.0621032714844	2100600
66	2020-10-23	329.1600036621094	335.6499938964844	328.1300048828125	330.6000061035156	324.8473815917969	2349500
67	2020-10-26	326.32000732421875	327.75	318.5400085449219	323.05999755859375	317.43853759765625	2408500
68	2020-10-27	323.05999755859375	323.5	319.42999267578125	320.510009765625	314.9329528808594	2427700
69	2020-10-28	313.3299865722656	317.80999755859375	307.44000244140625	308.0	302.640625	3301400
70	2020-10-29	306.5899963378906	309.4800109863281	301.4599914550781	303.67999267578125	298.3957824707031	3279200
71	2020-10-30	303.2300109863281	307.1700134277344	299.6000061035156	305.1400146484375	299.83038330078125	3556800
72	2020-11-02	312.6400146484375	312.6400146484375	307.3599853515625	312.1000061035156	306.6693115234375	4519000
73	2020-11-03	317.4700012207031	326.44000244140625	315.0199890136719	321.3500061035156	315.75830078125	4043900
74	2020-11-04	345.2300109863281	360.44000244140625	341.1400146484375	354.55999755859375	348.39044189453125	10344900
75	2020-11-05	358.07000732421875	360.9800109863281	349.67999267578125	354.3999938964844	348.23321533203125	4786500
76	2020-11-06	350.3599853515625	352.0	344.57000732421875	347.4599914550781	341.4139709472656	2994900
77	2020-11-09	366.30999755859375	367.95001220703125	348.9800109863281	350.0	343.9097595214844	4635300
78	2020-11-10	349.489990234375	355.8999938964844	348.1700134277344	353.69000244140625	347.53558349609375	3733200
79	2020-11-11	356.1600036621094	356.80999755859375	349.4100036621094	351.70001220703125	345.5802001953125	2048200
80	2020-11-12	351.3999938964844	360.5199890136719	349.75	354.4100036621094	348.2430725097656	2907300
81	2020-11-13	356.8599853515625	357.94000244140625	352.7900085449219	355.6700134277344	349.4811706542969	2442100
82	2020-11-16	358.95001220703125	359.5799865722656	351.010009765625	356.82000732421875	350.6111755371094	2790100
83	2020-11-17	352.3900146484375	353.3599853515625	347.5	352.1000061035156	345.9732360839844	2557600
84	2020-11-18	353.42999267578125	354.04998779296875	343.0899963378906	344.510009765625	338.5153503417969	2722500
85	2020-11-19	342.2900085449219	343.07000732421875	334.3299865722656	337.0	331.1360168457031	3935600
86	2020-11-20	335.0	337.6600036621094	331.7099914550781	334.70001220703125	328.8760070800781	3702000
87	2020-11-23	335.54998779296875	336.260009765625	331.5899963378906	335.05999755859375	329.229736328125	2535700
88	2020-11-24	336.17999267578125	340.0	334.42999267578125	336.010009765625	330.1632385253906	3759700
89	2020-11-25	338.82000732421875	338.82000732421875	329.1400146484375	333.19000244140625	327.3923034667969	3145100
90	2020-11-27	333.5299987792969	338.8999938964844	331.8399963378906	337.94000244140625	332.05963134765625	1558600
91	2020-11-30	335.1099853515625	337.94000244140625	330.2900085449219	336.3399963378906	330.48748779296875	5265700
92	2020-12-01	344.7699890136719	354.1000061035156	339.92999267578125	341.19000244140625	335.2530822753906	3817700
93	2020-12-02	341.7699890136719	351.8299865722656	341.5	347.55999755859375	341.5122375488281	2864300
94	2020-12-03	347.8999938964844	352.7699890136719	346.489990234375	348.67999267578125	342.6127624511719	4169200
95	2020-12-04	346.0	351.4700012207031	345.75	349.8900146484375	345.0386657714844	3255100
96	2020-12-07	348.7200012207031	349.8900146484375	345.2200012207031	347.8599853515625	343.0367736816406	2999400
97	2020-12-08	344.75	349.8999938964844	344.0799865722656	347.8599853515625	343.0367736816406	2471200
98	2020-12-09	348.8900146484375	349.4100036621094	341.6099853515625	344.4100036621094	339.6346435546875	2600400
99	2020-12-10	345.1600036621094	345.4599914550781	339.260009765625	339.6499938964844	334.94061279296875	2896900
100	2020-12-11	338.1300048828125	338.8800048828125	334.3299865722656	337.07000732421875	332.39642333984375	3071700
101	2020-12-14	340.0299987792969	343.2300109863281	335.8599853515625	336.1300048828125	331.4694519042969	2479000
102	2020-12-15	339.1400146484375	341.010009765625	337.0400085449219	339.6700134277344	334.96038818359375	2616500
103	2020-12-16	336.8299865722656	341.6600036621094	334.260009765625	339.3399963378906	334.6349182128906	2365600
104	2020-12-17	339.80999755859375	342.6000061035156	337.30999755859375	341.6700134277344	336.9326477050781	2525700
105	2020-12-18	342.5199890136719	342.6099853515625	334.0	338.3800048828125	333.688232421875	8742700
106	2020-12-21	332.07000732421875	336.95001220703125	329.3999938964844	336.0799865722656	331.42010498046875	2892700
107	2020-12-22	335.1600036621094	336.9800109863281	333.4700012207031	335.010009765625	330.3649597167969	2069700
108	2020-12-23	336.489990234375	341.6499938964844	336.0299987792969	337.5899963378906	332.9092102050781	2348100
109	2020-12-24	336.44000244140625	341.4100036621094	336.44000244140625	340.7900085449219	336.0648498535156	1360600
110	2020-12-28	343.2099914550781	347.7900085449219	343.05999755859375	345.95001220703125	341.1532897949219	2308200
111	2020-12-29	347.989990234375	351.2900085449219	345.0	347.3500061035156	342.53387451171875	2275700
112	2020-12-30	347.0799865722656	349.010009765625	344.4700012207031	344.989990234375	340.2065734863281	1866000
113	2020-12-31	345.0400085449219	351.0899963378906	344.04998779296875	350.67999267578125	345.81768798828125	1969000
114	2021-01-04	351.45001220703125	352.0799865722656	340.3800048828125	349.5	344.6540832519531	4203800
115	2021-01-05	348.69000244140625	351.3599853515625	344.4800109863281	344.79998779296875	340.0191955566406	3160500
116	2021-01-06	337.1099853515625	359.489990234375	335.1099853515625	359.2699890136719	354.2886047363281	6561400
117	2021-01-07	358.5400085449219	366.45001220703125	357.9200134277344	365.0299987792969	359.96868896484375	3366700
118	2021-01-08	367.0	367.489990234375	358.760009765625	363.3900146484375	358.3514404296875	2947800
119	2021-01-11	362.6199951171875	364.2900085449219	359.19000244140625	360.75	355.7480773925781	2695100
120	2021-01-12	357.94000244140625	360.0799865722656	355.2300109863281	357.3699951171875	352.4149169921875	2372500
121	2021-01-13	356.0400085449219	356.80999755859375	351.2300109863281	355.0400085449219	350.11724853515625	1974500
122	2021-01-14	356.8500061035156	358.80999755859375	350.4200134277344	350.5299987792969	345.6697692871094	2919900
123	2021-01-15	349.1199951171875	353.04998779296875	345.739990234375	351.29998779296875	346.4290771484375	3777000
124	2021-01-19	356.2099914550781	356.9599914550781	351.55999755859375	352.19000244140625	347.3067626953125	3361300
125	2021-01-20	351.8800048828125	352.0799865722656	345.8299865722656	350.8399963378906	345.9754638671875	3036800
126	2021-01-21	350.80999755859375	360.8900146484375	350.739990234375	355.0	350.0777893066406	3749800
127	2021-01-22	353.30999755859375	354.6199951171875	347.5400085449219	347.54998779296875	342.7310485839844	2585100
128	2021-01-25	347.1499938964844	350.3900146484375	344.6000061035156	347.80999755859375	342.9874572753906	2506300
129	2021-01-26	350.510009765625	351.510009765625	342.57000732421875	343.1099853515625	338.3526611328125	2467500
130	2021-01-27	337.0400085449219	338.0	329.010009765625	332.989990234375	328.3729553222656	4770900
131	2021-01-28	336.6400146484375	346.5799865722656	334.510009765625	338.1499938964844	333.46142578125	2769900
132	2021-01-29	336.5299987792969	339.0199890136719	330.6300048828125	333.5799865722656	328.95477294921875	3899200
133	2021-02-01	335.0299987792969	338.1499938964844	332.739990234375	334.0	329.36895751953125	3020200
134	2021-02-02	337.1000061035156	344.6400146484375	337.1000061035156	338.7200012207031	334.02349853515625	2663700
135	2021-02-03	338.0	340.1600036621094	334.6000061035156	337.8900146484375	333.2050476074219	2537100
136	2021-02-04	332.32000732421875	335.2900085449219	328.3900146484375	329.32000732421875	324.75384521484375	5962200
137	2021-02-05	332.1099853515625	333.4800109863281	323.4800109863281	324.510009765625	320.01055908203125	7227900
138	2021-02-08	327.010009765625	327.0199890136719	323.80999755859375	324.3399963378906	319.8428955078125	4758200
139	2021-02-09	323.8999938964844	331.0400085449219	321.7099914550781	329.6300048828125	325.0595397949219	4096900
140	2021-02-10	332.6600036621094	335.760009765625	329.7699890136719	333.3999938964844	328.77728271484375	4122700
141	2021-02-11	335.0	336.6499938964844	331.5	333.07000732421875	328.45184326171875	2776700
142	2021-02-12	331.67999267578125	332.3999938964844	327.8800048828125	328.239990234375	323.6888122558594	2760800
143	2021-02-16	327.3599853515625	329.8399963378906	322.4800109863281	324.6199951171875	320.1190185546875	4339000
144	2021-02-17	323.4599914550781	328.6000061035156	322.239990234375	326.8599853515625	322.32794189453125	2620000
145	2021-02-18	325.8999938964844	329.5799865722656	325.20001220703125	328.4100036621094	323.8564758300781	2383500
146	2021-02-19	328.75	328.8500061035156	324.1099853515625	324.5799865722656	320.07952880859375	2313800
147	2021-02-22	321.5	329.04998779296875	320.3500061035156	327.6400146484375	323.0971374511719	2688300
148	2021-02-23	329.989990234375	333.94000244140625	326.6400146484375	329.510009765625	324.94122314453125	3225700
149	2021-02-24	328.489990234375	333.6000061035156	326.0400085449219	332.2099914550781	327.6037902832031	3360500
150	2021-02-25	331.0	333.6000061035156	327.3599853515625	328.8699951171875	324.3100891113281	2780100
151	2021-02-26	330.54998779296875	337.9100036621094	329.8500061035156	332.2200012207031	327.6136474609375	5430000
152	2021-03-01	334.3599853515625	338.9100036621094	333.67999267578125	334.6499938964844	330.00994873046875	4198900
153	2021-03-02	335.0	337.6700134277344	333.8900146484375	334.6400146484375	330.0000915527344	2568900
154	2021-03-03	333.32000732421875	338.1600036621094	332.7799987792969	332.8699951171875	328.2546081542969	3039700
155	2021-03-04	334.1700134277344	340.8399963378906	332.6700134277344	333.80999755859375	329.18157958984375	4991600
156	2021-03-05	335.0299987792969	348.2900085449219	335.0199890136719	347.1000061035156	342.2873229980469	4563100
157	2021-03-08	347.010009765625	354.0	345.6000061035156	350.1700134277344	345.31475830078125	3419900
158	2021-03-09	352.9200134277344	361.25	351.3399963378906	351.9800109863281	347.09967041015625	4277600
159	2021-03-10	353.9100036621094	354.4800109863281	348.5	349.6000061035156	344.7526550292969	3012300
160	2021-03-11	350.760009765625	355.9700012207031	349.8699951171875	353.1000061035156	348.2041320800781	2520500
161	2021-03-12	353.1700134277344	356.82000732421875	351.989990234375	356.0199890136719	352.3309326171875	2088700
162	2021-03-15	356.9200134277344	357.94000244140625	351.54998779296875	353.8800048828125	350.2131042480469	2343400
163	2021-03-16	353.5299987792969	355.3599853515625	351.9100036621094	354.6000061035156	350.9256286621094	2904200
164	2021-03-17	355.1700134277344	358.07000732421875	351.8299865722656	352.17999267578125	348.5307312011719	2633100
165	2021-03-18	352.8699951171875	364.32000732421875	352.3399963378906	362.04998779296875	358.2984313964844	3311600
166	2021-03-19	361.9200134277344	370.4599914550781	359.010009765625	365.5799865722656	361.7918701171875	8572900
167	2021-03-22	365.0	368.5799865722656	360.1099853515625	366.8599853515625	363.05859375	3505200
168	2021-03-23	368.8500061035156	371.5400085449219	367.2200012207031	368.5	364.6816101074219	3100100
169	2021-03-24	366.04998779296875	373.79998779296875	365.510009765625	370.6000061035156	366.7598571777344	3407800
170	2021-03-25	370.6000061035156	372.1099853515625	363.3900146484375	371.0899963378906	367.2447814941406	3021500
171	2021-03-26	371.67999267578125	377.05999755859375	370.2900085449219	376.4800109863281	372.5789489746094	2959800
172	2021-03-29	376.3599853515625	380.5	374.989990234375	379.05999755859375	375.1322021484375	2740400
173	2021-03-30	377.54998779296875	379.8800048828125	371.79998779296875	373.55999755859375	369.6891784667969	3066000
174	2021-03-31	372.79998779296875	377.0	371.79998779296875	372.07000732421875	368.2146301269531	3356500
175	2021-04-01	372.20001220703125	372.69000244140625	365.760009765625	367.07000732421875	363.2664489746094	2977700
176	2021-04-05	369.6199951171875	372.6300048828125	367.6400146484375	370.17999267578125	366.3442077636719	2709400
177	2021-04-06	368.7799987792969	369.7900085449219	362.7200012207031	364.3699951171875	360.59442138671875	2698600
178	2021-04-07	364.19000244140625	365.8800048828125	360.54998779296875	365.6400146484375	361.85125732421875	2158900
179	2021-04-08	363.1099853515625	366.9100036621094	363.1099853515625	364.8900146484375	361.1090393066406	2426700
180	2021-04-09	368.3500061035156	376.6099853515625	367.0	376.29998779296875	372.4007873535156	2483200
181	2021-04-12	374.4800109863281	379.8299865722656	374.0299987792969	376.2799987792969	372.3810119628906	3057300
182	2021-04-13	376.25	379.30999755859375	374.3299865722656	374.5	370.61944580078125	2652300
183	2021-04-14	375.3399963378906	378.010009765625	374.5799865722656	375.6300048828125	371.7377624511719	2805600
184	2021-04-15	380.0	392.3599853515625	380.0	390.010009765625	385.96875	4488300
185	2021-04-16	393.9200134277344	393.9200134277344	385.4599914550781	391.010009765625	386.9584045410156	4532400
186	2021-04-19	390.0	393.3900146484375	388.4700012207031	389.8399963378906	385.80047607421875	2965400
187	2021-04-20	389.8599853515625	397.8800048828125	389.4200134277344	396.5299987792969	392.42120361328125	3348100
188	2021-04-21	398.8599853515625	401.4800109863281	395.44000244140625	398.80999755859375	394.67755126953125	2473300
189	2021-04-22	398.44000244140625	398.760009765625	393.19000244140625	396.5400085449219	392.43109130859375	2718600
190	2021-04-23	395.6199951171875	401.989990234375	394.5	400.30999755859375	396.1619873046875	2263200
191	2021-04-26	399.80999755859375	400.0	395.2099914550781	395.8599853515625	391.7580871582031	1642300
192	2021-04-27	394.6600036621094	396.3299865722656	392.29998779296875	394.5	390.4122314453125	1758500
193	2021-04-28	395.17999267578125	396.989990234375	393.29998779296875	394.5899963378906	390.50128173828125	1886500
194	2021-04-29	396.75	402.1600036621094	396.29998779296875	401.54998779296875	397.3891296386719	1996500
195	2021-04-30	401.0	401.8599853515625	398.3500061035156	398.79998779296875	394.6676330566406	2328100
196	2021-05-03	401.0	406.7699890136719	400.5299987792969	405.8999938964844	401.694091796875	2568500
197	2021-05-04	405.4800109863281	412.4700012207031	403.5	411.3399963378906	407.07769775390625	3237200
198	2021-05-05	410.5	412.75	406.79998779296875	412.5	408.2256774902344	2767600
199	2021-05-06	413.0	416.8500061035156	412.55999755859375	414.9700012207031	410.67010498046875	3058700
200	2021-05-07	415.0	419.0199890136719	414.07000732421875	417.6499938964844	413.32232666015625	1851000
201	2021-05-10	419.2699890136719	425.9800109863281	418.2200012207031	420.8900146484375	416.5287780761719	2489300
202	2021-05-11	421.0	422.2900085449219	410.6099853515625	411.70001220703125	407.43402099609375	3024000
203	2021-05-12	409.2900085449219	410.8500061035156	404.67999267578125	405.3699951171875	401.1695556640625	2888100
204	2021-05-13	406.2799987792969	413.17999267578125	404.32000732421875	408.55999755859375	404.3265075683594	2637500
205	2021-05-14	410.989990234375	412.5899963378906	408.5	409.79998779296875	405.55364990234375	2072900
206	2021-05-17	409.30999755859375	412.510009765625	408.57000732421875	408.6300048828125	404.3957824707031	1583900
207	2021-05-18	409.69000244140625	412.9599914550781	406.2699890136719	410.3800048828125	406.1276550292969	2694800
208	2021-05-19	409.489990234375	410.7200012207031	404.25	409.5	405.25677490234375	2783100
209	2021-05-20	409.5299987792969	413.8299865722656	408.32000732421875	408.6400146484375	404.40570068359375	2105800
210	2021-05-21	410.760009765625	418.6300048828125	409.4599914550781	411.6300048828125	407.3647155761719	4295400
211	2021-05-24	412.3699951171875	413.8999938964844	409.9200134277344	410.95001220703125	406.6917724609375	1883600
212	2021-05-25	411.8500061035156	413.8599853515625	408.8900146484375	413.04998779296875	408.7699890136719	2285600
213	2021-05-26	412.1000061035156	415.29998779296875	411.010009765625	413.2099914550781	408.9283447265625	1903900
214	2021-05-27	414.9200134277344	415.1099853515625	410.3800048828125	412.70001220703125	408.4236145019531	2041800
215	2021-05-28	412.70001220703125	415.4700012207031	410.0199890136719	411.9200134277344	407.6517028808594	2367900
216	2021-06-01	413.7300109863281	413.7300109863281	406.1600036621094	406.7200012207031	402.5055847167969	2199600
217	2021-06-02	409.1400146484375	409.1400146484375	404.54998779296875	405.8500061035156	401.6446228027344	2232900
218	2021-06-03	403.5	409.760009765625	402.8399963378906	407.9599914550781	403.73272705078125	2281200
219	2021-06-04	410.9599914550781	411.0	404.6499938964844	405.6400146484375	401.4367980957031	2990900
220	2021-06-07	406.9599914550781	407.2099914550781	398.69000244140625	400.25	396.10260009765625	3353800
221	2021-06-08	400.7200012207031	402.75	398.75	401.739990234375	397.57720947265625	3051300
222	2021-06-09	403.3299865722656	405.7799987792969	400.5299987792969	401.1000061035156	396.9438171386719	1925700
223	2021-06-10	401.9100036621094	402.8500061035156	398.4700012207031	401.489990234375	397.3297424316406	4033600
224	2021-06-11	403.3500061035156	403.3599853515625	394.7799987792969	397.8900146484375	393.7671203613281	3094300
225	2021-06-14	397.29998779296875	399.4700012207031	395.1300048828125	399.1600036621094	395.02392578125	2674900
226	2021-06-15	399.9599914550781	401.5	396.4700012207031	400.2799987792969	396.13232421875	2845800
227	2021-06-16	401.1000061035156	403.1499938964844	396.6700134277344	397.25	393.13372802734375	3330800
228	2021-06-17	396.0	398.07000732421875	394.6099853515625	397.3500061035156	393.232666015625	3532000
229	2021-06-18	387.2799987792969	392.6600036621094	387.25	389.3699951171875	386.74664306640625	5521400
230	2021-06-21	389.3699951171875	399.20001220703125	389.2200012207031	398.07000732421875	395.3880615234375	3839300
231	2021-06-22	400.6099853515625	400.6499938964844	397.82000732421875	398.69000244140625	396.00390625	3964600
232	2021-06-23	397.82000732421875	399.0	395.2699890136719	395.55999755859375	392.89495849609375	2942100
233	2021-06-24	398.32000732421875	402.1600036621094	396.8399963378906	398.8699951171875	396.1826477050781	3309100
234	2021-06-25	400.1000061035156	409.9800109863281	399.0199890136719	404.95001220703125	402.2217102050781	16928900
235	2021-06-28	404.95001220703125	404.989990234375	397.92999267578125	401.4599914550781	398.7552185058594	3193300
236	2021-06-29	401.9700012207031	403.20001220703125	397.4800109863281	398.1000061035156	395.4178466796875	2458800
237	2021-06-30	397.5400085449219	401.3999938964844	396.79998779296875	400.44000244140625	397.7420959472656	2875600
238	2021-07-01	402.0299987792969	405.2099914550781	401.80999755859375	404.8900146484375	402.162109375	2678100
239	2021-07-02	405.0899963378906	409.8699951171875	403.8800048828125	409.3599853515625	406.60198974609375	1982400
240	2021-07-06	408.6700134277344	411.1600036621094	405.7099914550781	410.260009765625	407.4959411621094	2615300
241	2021-07-07	410.3500061035156	412.17999267578125	407.20001220703125	411.6600036621094	408.8865051269531	2270400
242	2021-07-08	408.6099853515625	410.8299865722656	405.0799865722656	409.95001220703125	407.1880187988281	2032300
243	2021-07-09	412.5299987792969	413.25	410.6400146484375	412.1099853515625	409.33343505859375	2078900
244	2021-07-12	411.0199890136719	416.3999938964844	410.30999755859375	416.0400085449219	413.2369689941406	2802600
245	2021-07-13	416.3800048828125	419.69000244140625	415.7099914550781	418.5400085449219	415.72015380859375	2948900
246	2021-07-14	420.7699890136719	422.5299987792969	413.3500061035156	414.739990234375	411.94573974609375	3538700
247	2021-07-15	411.9100036621094	421.7300109863281	407.20001220703125	420.04998779296875	417.2199401855469	3546500
248	2021-07-16	421.3599853515625	422.2900085449219	417.6400146484375	419.70001220703125	416.872314453125	2625400
249	2021-07-19	417.239990234375	419.5299987792969	406.80999755859375	409.05999755859375	406.30401611328125	3611300
250	2021-07-20	411.0	417.7300109863281	410.6099853515625	412.9700012207031	410.1876525878906	3186700
251	2021-07-21	417.05999755859375	417.2300109863281	410.8299865722656	414.6400146484375	411.846435546875	1863700
252	2021-07-22	416.0199890136719	416.8299865722656	413.7300109863281	415.7699890136719	412.9687805175781	1421900
253	2021-07-23	417.8999938964844	419.3399963378906	415.989990234375	417.70001220703125	414.8858337402344	1611700
254	2021-07-26	416.8299865722656	417.6700134277344	410.8999938964844	413.5400085449219	410.75384521484375	2232600
255	2021-07-27	412.0	415.260009765625	409.4599914550781	415.1000061035156	412.3033142089844	2630600
256	2021-07-28	414.489990234375	414.489990234375	406.79998779296875	409.1700134277344	406.41326904296875	2446600
257	2021-07-29	411.2799987792969	412.5799865722656	408.4200134277344	412.0799865722656	409.30364990234375	1597300
258	2021-07-30	410.760009765625	413.7699890136719	410.25	412.2200012207031	409.4427185058594	1864200
259	2021-08-02	413.57000732421875	416.44000244140625	412.80999755859375	415.57000732421875	412.7701416015625	1806500
260	2021-08-03	415.82000732421875	422.1400146484375	415.0799865722656	421.8999938964844	419.0574951171875	2496500
261	2021-08-04	422.04998779296875	423.6600036621094	419.7099914550781	421.5400085449219	418.6999206542969	1995400
262	2021-08-05	422.05999755859375	422.25	407.8900146484375	411.19000244140625	408.419677734375	3598600
263	2021-08-06	412.010009765625	416.7699890136719	412.010009765625	415.1199951171875	412.32318115234375	1944000
264	2021-08-09	414.95001220703125	416.2300109863281	410.3500061035156	410.8699951171875	408.101806640625	1509800
265	2021-08-10	410.510009765625	413.6499938964844	408.57000732421875	411.7799987792969	409.00567626953125	1441800
266	2021-08-11	413.0299987792969	413.92999267578125	407.510009765625	407.739990234375	404.992919921875	1542600
267	2021-08-12	407.0	408.7300109863281	404.29998779296875	405.9599914550781	403.2248840332031	1939900
268	2021-08-13	407.0799865722656	410.04998779296875	405.9200134277344	409.6700134277344	406.909912109375	1536900
269	2021-08-16	409.8399963378906	417.4200134277344	407.3299865722656	417.2099914550781	414.39910888671875	2377500
270	2021-08-17	417.1000061035156	422.5	416.6300048828125	421.7799987792969	418.9383239746094	2258000
271	2021-08-18	421.3500061035156	421.5899963378906	417.0899963378906	417.32000732421875	414.50836181640625	3037000
272	2021-08-19	415.3800048828125	428.3500061035156	412.3999938964844	427.8900146484375	425.0071716308594	3204500
273	2021-08-20	428.3500061035156	431.3599853515625	426.9100036621094	429.7099914550781	426.81488037109375	2401000
274	2021-08-23	430.55999755859375	430.55999755859375	424.8999938964844	425.3599853515625	422.49420166015625	2375900
275	2021-08-24	425.5199890136719	425.94000244140625	421.7200012207031	423.4100036621094	420.5573425292969	1619300
276	2021-08-25	421.8500061035156	423.6199951171875	419.45001220703125	419.739990234375	416.91204833984375	1939000
277	2021-08-26	419.7699890136719	421.3900146484375	416.6300048828125	416.8500061035156	414.0415344238281	1385400
278	2021-08-27	418.010009765625	420.3500061035156	416.1199951171875	418.760009765625	415.9386901855469	1621600
279	2021-08-30	418.760009765625	420.57000732421875	417.8900146484375	418.29998779296875	415.48175048828125	1284200
280	2021-08-31	417.0	420.739990234375	414.2200012207031	416.2699890136719	413.4654235839844	4249100
281	2021-09-01	416.5400085449219	419.8699951171875	411.239990234375	417.3500061035156	414.5381774902344	2034400
282	2021-09-02	419.1600036621094	424.3999938964844	418.239990234375	423.7099914550781	420.85528564453125	3137400
283	2021-09-03	421.92999267578125	424.0	420.6099853515625	422.8599853515625	420.0110168457031	1604800
284	2021-09-07	420.29998779296875	422.260009765625	417.5799865722656	421.239990234375	418.40191650390625	1920300
285	2021-09-08	421.19000244140625	422.8699951171875	414.20001220703125	415.3900146484375	412.5914001464844	2262500
286	2021-09-09	415.3399963378906	420.2200012207031	413.92999267578125	414.54998779296875	411.75701904296875	3508500
287	2021-09-10	415.55999755859375	416.0	402.5899963378906	403.9100036621094	402.596923828125	4215000
288	2021-09-13	407.9800109863281	416.80999755859375	406.45001220703125	414.5199890136719	413.1723937988281	3068200
289	2021-09-14	417.5899963378906	417.5899963378906	411.3699951171875	412.5400085449219	411.1988525390625	2879800
290	2021-09-15	412.5199890136719	421.4200134277344	409.5	417.5199890136719	416.16265869140625	3180600
291	2021-09-16	419.6700134277344	423.3999938964844	414.9599914550781	416.8399963378906	415.48486328125	2262700
292	2021-09-17	414.9700012207031	421.0899963378906	414.9700012207031	420.1600036621094	418.7940673828125	4534200
293	2021-09-20	416.9200134277344	419.29998779296875	408.7200012207031	412.70001220703125	411.35833740234375	2799800
294	2021-09-21	415.010009765625	418.7799987792969	412.2099914550781	412.3399963378906	410.99951171875	2382200
295	2021-09-22	404.94000244140625	412.0	404.94000244140625	408.70001220703125	407.371337890625	3629400
296	2021-09-23	409.79998779296875	414.8500061035156	407.510009765625	408.0299987792969	406.7035217285156	2681600
297	2021-09-24	406.94000244140625	407.8900146484375	405.2300109863281	407.0799865722656	405.756591796875	1950400
298	2021-09-27	407.8299865722656	412.1499938964844	404.9599914550781	405.2699890136719	403.9524841308594	2608600
299	2021-09-28	402.6000061035156	404.0	397.0199890136719	398.6199951171875	397.3240966796875	3115400
300	2021-09-29	397.0	401.8500061035156	395.79998779296875	400.4100036621094	399.1082763671875	2056300
301	2021-09-30	401.489990234375	403.489990234375	390.4599914550781	390.739990234375	389.4697265625	3779900
302	2021-10-01	391.6000061035156	393.69000244140625	383.1199951171875	392.42999267578125	391.1542053222656	3146600
303	2021-10-04	391.6199951171875	395.1499938964844	384.760009765625	387.010009765625	385.7518615722656	3074800
304	2021-10-05	389.3399963378906	396.010009765625	389.239990234375	393.42999267578125	392.1509704589844	3269400
305	2021-10-06	390.75	394.7799987792969	385.8399963378906	394.25	392.96832275390625	2809200
306	2021-10-07	396.760009765625	408.1700134277344	396.7099914550781	404.70001220703125	403.38433837890625	2813700
307	2021-10-08	406.4100036621094	409.1199951171875	402.6400146484375	408.4599914550781	407.1321105957031	2012200
308	2021-10-11	408.0	411.2200012207031	404.2099914550781	404.989990234375	403.6733703613281	2164200
309	2021-10-12	405.1099853515625	408.3800048828125	402.30999755859375	403.239990234375	401.9290771484375	2415700
310	2021-10-13	403.3399963378906	405.30999755859375	398.1099853515625	403.54998779296875	402.2380676269531	3021800
311	2021-10-14	425.6600036621094	433.5	417.79998779296875	420.3599853515625	418.993408203125	6038800
312	2021-10-15	422.04998779296875	430.489990234375	421.5	428.07000732421875	426.6783752441406	3312000
313	2021-10-18	428.0	428.0	423.8399963378906	424.6199951171875	423.23956298828125	2232800
314	2021-10-19	426.8299865722656	427.82000732421875	423.3999938964844	424.3800048828125	423.0003662109375	1616800
315	2021-10-20	427.0	435.5299987792969	426.8399963378906	435.0899963378906	433.675537109375	2764000
316	2021-10-21	435.5	442.5	435.0799865722656	442.2799987792969	440.8421630859375	2465100
317	2021-10-22	440.8399963378906	449.2900085449219	440.4599914550781	449.1600036621094	447.6997985839844	2736200
318	2021-10-25	450.0	452.6400146484375	446.44000244140625	449.489990234375	448.0287170410156	3553500
319	2021-10-26	450.489990234375	457.7099914550781	447.5899963378906	454.6400146484375	453.1619873046875	3103900
320	2021-10-27	454.6400146484375	460.44000244140625	453.4800109863281	453.4800109863281	452.0057678222656	3520400
321	2021-10-28	453.0	457.8999938964844	452.5199890136719	455.44000244140625	453.9593811035156	1672600
322	2021-10-29	454.4100036621094	461.3900146484375	453.05999755859375	460.4700012207031	458.9730224609375	2496700
323	2021-11-01	461.82000732421875	465.760009765625	451.17999267578125	454.1099853515625	452.6336975097656	2203100
324	2021-11-02	456.260009765625	456.44000244140625	450.3800048828125	452.0400085449219	450.5704345703125	2600000
325	2021-11-03	450.4200134277344	457.5199890136719	447.0400085449219	457.3299865722656	455.8432312011719	2438200
326	2021-11-04	457.6000061035156	458.510009765625	452.1600036621094	456.760009765625	455.2751159667969	2517300
327	2021-11-05	457.8299865722656	461.5199890136719	454.5799865722656	455.80999755859375	454.32818603515625	2905000
328	2021-11-08	456.8500061035156	464.19000244140625	454.30999755859375	462.6199951171875	461.11602783203125	2279900
329	2021-11-09	462.6199951171875	464.4700012207031	460.2900085449219	464.3500061035156	462.8404235839844	2657800
330	2021-11-10	465.3900146484375	466.0	456.6300048828125	459.8999938964844	458.4048767089844	2818200
331	2021-11-11	460.0	460.8500061035156	455.44000244140625	457.3900146484375	455.9030456542969	2246800
332	2021-11-12	460.6700134277344	461.0	457.0799865722656	458.989990234375	457.4978332519531	2609500
333	2021-11-15	458.0	458.2099914550781	450.5	450.79998779296875	449.3344421386719	2849600
334	2021-11-16	452.989990234375	458.3500061035156	449.3699951171875	449.6199951171875	448.1582946777344	3383800
335	2021-11-17	450.3900146484375	453.9599914550781	448.7300109863281	448.95001220703125	447.4905090332031	2281500
336	2021-11-18	448.7300109863281	452.80999755859375	447.1099853515625	449.4700012207031	448.0087890625	2073800
337	2021-11-19	448.1300048828125	449.45001220703125	439.5	440.0	438.569580078125	3536100
338	2021-11-22	442.82000732421875	443.75	437.3900146484375	437.5400085449219	436.1175842285156	2598700
339	2021-11-23	436.010009765625	447.5199890136719	436.0	447.1300048828125	445.6763916015625	2857000
340	2021-11-24	446.6400146484375	450.9800109863281	445.6400146484375	450.1600036621094	448.6965637207031	2248800
341	2021-11-26	444.9200134277344	448.17999267578125	438.2099914550781	439.9100036621094	438.4798889160156	2480600
342	2021-11-29	443.55999755859375	453.0799865722656	440.54998779296875	452.0	450.53057861328125	4079700
343	2021-11-30	447.05999755859375	451.3500061035156	441.25	444.2200012207031	442.7758483886719	7435400
344	2021-12-01	452.8900146484375	455.9200134277344	444.1400146484375	444.3399963378906	442.8954772949219	4325500
345	2021-12-02	443.1499938964844	447.8900146484375	439.2200012207031	446.0199890136719	444.57000732421875	4738700
346	2021-12-03	447.7699890136719	454.44000244140625	445.1700134277344	449.32000732421875	449.32000732421875	3037700