Volt/voltron/data/AAP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	148.22999572753906	149.77000427246094	147.0800018310547	147.27000427246094	145.15054321289062	755800
3	2020-07-27	147.38999938964844	147.8800048828125	146.0	146.8300018310547	144.71688842773438	771300
4	2020-07-28	147.05999755859375	148.05999755859375	145.9499969482422	146.19000244140625	144.0861053466797	808500
5	2020-07-29	146.61000061035156	148.80999755859375	146.1300048828125	148.2100067138672	146.07704162597656	1249400
6	2020-07-30	154.11000061035156	154.77000427246094	148.72999572753906	152.8699951171875	150.66993713378906	1350800
7	2020-07-31	152.66000366210938	153.35000610351562	147.5500030517578	150.13999938964844	147.97923278808594	829000
8	2020-08-03	151.5399932861328	153.08999633789062	149.7100067138672	152.5500030517578	150.3545684814453	498300
9	2020-08-04	152.1699981689453	152.94000244140625	150.35000610351562	152.7899932861328	150.5911102294922	400000
10	2020-08-05	153.22999572753906	154.13999938964844	151.13999938964844	151.72000122070312	149.53651428222656	845300
11	2020-08-06	150.9499969482422	152.7899932861328	150.60000610351562	151.8300018310547	149.6449432373047	396400
12	2020-08-07	150.91000366210938	153.2100067138672	150.77999877929688	151.97000122070312	149.7829132080078	1424500
13	2020-08-10	152.5	154.22000122070312	151.9499969482422	153.32000732421875	151.11349487304688	595500
14	2020-08-11	155.0	155.44000244140625	151.7899932861328	151.94000244140625	149.75335693359375	764800
15	2020-08-12	153.5800018310547	156.0	153.4499969482422	154.27999877929688	152.05966186523438	681500
16	2020-08-13	154.47000122070312	156.8699951171875	153.8000030517578	155.99000549316406	153.74505615234375	686300
17	2020-08-14	155.11000061035156	159.30999755859375	155.11000061035156	158.66000366210938	156.37661743164062	1130300
18	2020-08-17	160.0800018310547	161.47999572753906	158.97999572753906	161.0	158.68295288085938	2043400
19	2020-08-18	170.5	170.5	159.72000122070312	162.85000610351562	160.50633239746094	2563500
20	2020-08-19	163.1699981689453	163.83999633789062	158.92999267578125	160.80999755859375	158.4956817626953	1289500
21	2020-08-20	159.3000030517578	160.02000427246094	157.05999755859375	157.44000244140625	155.17420959472656	1080200
22	2020-08-21	157.0500030517578	158.32000732421875	155.57000732421875	156.11000061035156	153.8633270263672	697100
23	2020-08-24	156.97999572753906	157.97000122070312	154.52000427246094	157.13999938964844	154.87850952148438	636500
24	2020-08-25	157.25999450683594	157.25999450683594	153.9600067138672	156.05999755859375	153.81405639648438	525200
25	2020-08-26	155.77000427246094	157.5800018310547	155.4499969482422	156.47999572753906	154.22799682617188	575600
26	2020-08-27	156.9499969482422	156.9499969482422	154.5399932861328	154.72000122070312	152.49334716796875	473200
27	2020-08-28	155.3800048828125	155.58999633789062	153.1300048828125	154.77000427246094	152.54261779785156	611600
28	2020-08-31	154.77000427246094	158.74000549316406	151.50999450683594	156.30999755859375	154.06045532226562	1242100
29	2020-09-01	155.77999877929688	157.77999877929688	154.42999267578125	156.38999938964844	154.13929748535156	634800
30	2020-09-02	156.44000244140625	159.55999755859375	155.5399932861328	158.10000610351562	155.82469177246094	635600
31	2020-09-03	158.0	158.5500030517578	154.30999755859375	155.17999267578125	152.9467010498047	591100
32	2020-09-04	155.88999938964844	156.00999450683594	150.75999450683594	153.75	151.53729248046875	589100
33	2020-09-08	152.64999389648438	154.69000244140625	150.83999633789062	151.72999572753906	149.54635620117188	1198000
34	2020-09-09	152.6199951171875	155.67999267578125	152.6199951171875	154.35000610351562	152.128662109375	715900
35	2020-09-10	154.64999389648438	155.72000122070312	153.10000610351562	153.55999755859375	151.3500213623047	418700
36	2020-09-11	154.47000122070312	155.32000732421875	153.0800018310547	154.58999633789062	152.3651885986328	493900
37	2020-09-14	156.89999389648438	158.9199981689453	156.1300048828125	157.30999755859375	155.04605102539062	785900
38	2020-09-15	157.91000366210938	158.41000366210938	156.50999450683594	156.8800048828125	154.62225341796875	496800
39	2020-09-16	157.02999877929688	157.11000061035156	154.3000030517578	154.63999938964844	152.41448974609375	512800
40	2020-09-17	152.55999755859375	154.9499969482422	152.0	154.75999450683594	152.77975463867188	630700
41	2020-09-18	154.3800048828125	155.97000122070312	152.5399932861328	153.8800048828125	151.9110107421875	717100
42	2020-09-21	151.00999450683594	151.75	147.61000061035156	148.42999267578125	146.53074645996094	854800
43	2020-09-22	148.99000549316406	152.4600067138672	146.4199981689453	150.11000061035156	148.1892547607422	1244900
44	2020-09-23	150.57000732421875	150.94000244140625	146.3000030517578	146.4499969482422	144.57608032226562	618900
45	2020-09-24	144.52000427246094	148.83999633789062	142.4600067138672	146.7100067138672	144.832763671875	1115900
46	2020-09-25	146.3300018310547	150.39999389648438	146.25999450683594	149.41000366210938	147.49819946289062	778600
47	2020-09-28	150.8800048828125	154.1699981689453	150.00999450683594	153.38999938964844	151.42727661132812	726400
48	2020-09-29	153.88999938964844	153.88999938964844	151.66000366210938	151.7100067138672	149.768798828125	610400
49	2020-09-30	151.47999572753906	154.8699951171875	151.4499969482422	153.5	151.53587341308594	546700
50	2020-10-01	153.55999755859375	156.25999450683594	153.1999969482422	154.85000610351562	152.86862182617188	649700
51	2020-10-02	152.24000549316406	156.35000610351562	151.66000366210938	155.5	153.51028442382812	487300
52	2020-10-05	155.74000549316406	158.16000366210938	154.9199981689453	155.86000061035156	153.86566162109375	556700
53	2020-10-06	160.25999450683594	160.77999877929688	155.05999755859375	155.16000366210938	153.1746368408203	837200
54	2020-10-07	155.6199951171875	158.5	155.27999877929688	156.80999755859375	154.8035125732422	1065700
55	2020-10-08	157.8000030517578	158.5	155.1199951171875	157.66000366210938	155.6426544189453	404400
56	2020-10-09	158.5800018310547	158.5800018310547	155.07000732421875	155.32000732421875	153.33261108398438	840400
57	2020-10-12	155.50999450683594	156.38999938964844	153.6300048828125	156.25	154.25070190429688	720400
58	2020-10-13	155.61000061035156	158.0800018310547	155.22000122070312	157.3800048828125	155.36622619628906	753400
59	2020-10-14	158.16000366210938	159.17999267578125	154.7899932861328	156.5800018310547	154.5764617919922	581800
60	2020-10-15	154.97999572753906	157.91000366210938	154.0800018310547	157.52000427246094	155.50442504882812	697300
61	2020-10-16	157.52000427246094	157.61000061035156	154.8300018310547	154.99000549316406	153.00680541992188	477200
62	2020-10-19	156.11000061035156	157.35000610351562	152.77000427246094	153.25	151.28907775878906	603800
63	2020-10-20	154.67999267578125	154.97999572753906	152.69000244140625	153.02000427246094	151.06201171875	614400
64	2020-10-21	155.99000549316406	157.6999969482422	153.8800048828125	154.3800048828125	152.40460205078125	884500
65	2020-10-22	153.83999633789062	154.07000732421875	150.82000732421875	152.92999267578125	150.97315979003906	621800
66	2020-10-23	153.4199981689453	155.1699981689453	151.77999877929688	154.72000122070312	152.7402801513672	543600
67	2020-10-26	152.7100067138672	152.9600067138672	149.35000610351562	151.2100067138672	149.2751922607422	619000
68	2020-10-27	150.47000122070312	151.91000366210938	150.0	150.41000366210938	148.48541259765625	775600
69	2020-10-28	147.4199981689453	150.07000732421875	146.14999389648438	146.3800048828125	144.5070037841797	687900
70	2020-10-29	145.72999572753906	147.52000427246094	144.22999572753906	146.0	144.1318359375	719900
71	2020-10-30	144.8699951171875	147.41000366210938	144.60000610351562	147.27999877929688	145.39544677734375	822000
72	2020-11-02	149.49000549316406	152.47000122070312	148.75999450683594	151.3800048828125	149.44300842285156	1010900
73	2020-11-03	153.47999572753906	158.1199951171875	152.67999267578125	157.42999267578125	155.41558837890625	847600
74	2020-11-04	158.3699951171875	159.5500030517578	154.86000061035156	155.52999877929688	153.53990173339844	791900
75	2020-11-05	157.77999877929688	158.83999633789062	155.27999877929688	156.42999267578125	154.42837524414062	544200
76	2020-11-06	156.0500030517578	157.5399932861328	154.32000732421875	156.3800048828125	154.3790283203125	725600
77	2020-11-09	161.58999633789062	164.0800018310547	156.3300018310547	156.6300048828125	154.62582397460938	1877600
78	2020-11-10	153.25	158.86000061035156	150.6999969482422	155.4199981689453	153.4313201904297	1716600
79	2020-11-11	156.77999877929688	158.8000030517578	153.2100067138672	156.52000427246094	154.5172119140625	1132700
80	2020-11-12	156.72000122070312	156.72000122070312	151.5	153.05999755859375	151.10150146484375	1091700
81	2020-11-13	152.99000549316406	154.83999633789062	152.1300048828125	154.0	152.02947998046875	1073800
82	2020-11-16	155.5	156.05999755859375	150.32000732421875	151.05999755859375	149.12709045410156	1306200
83	2020-11-17	149.9199981689453	150.6999969482422	147.64999389648438	149.3000030517578	147.38963317871094	1073200
84	2020-11-18	148.92999267578125	151.8300018310547	147.97999572753906	148.10000610351562	146.20497131347656	881600
85	2020-11-19	147.5399932861328	147.5399932861328	144.07000732421875	146.0800018310547	144.21083068847656	1706700
86	2020-11-20	145.91000366210938	147.08999633789062	143.8800048828125	144.3300018310547	142.48321533203125	1334400
87	2020-11-23	142.99000549316406	146.86000061035156	142.58999633789062	145.55999755859375	143.6974639892578	1087700
88	2020-11-24	147.1300048828125	150.44000244140625	146.19000244140625	149.8300018310547	147.912841796875	1109400
89	2020-11-25	150.44000244140625	150.61000061035156	147.3000030517578	149.39999389648438	147.48834228515625	795200
90	2020-11-27	150.24000549316406	150.64999389648438	148.30999755859375	149.92999267578125	148.01156616210938	460500
91	2020-11-30	149.3300018310547	150.30999755859375	147.3699951171875	147.6999969482422	145.81008911132812	1521500
92	2020-12-01	149.07000732421875	153.17999267578125	147.57000732421875	152.61000061035156	150.6572723388672	1258300
93	2020-12-02	151.17999267578125	151.4499969482422	147.5	148.4499969482422	146.5504913330078	1279900
94	2020-12-03	148.63999938964844	151.05999755859375	148.30999755859375	150.13999938964844	148.21885681152344	646200
95	2020-12-04	149.9600067138672	152.82000732421875	149.9600067138672	152.47000122070312	150.51905822753906	607700
96	2020-12-07	151.61000061035156	153.72000122070312	151.0	153.67999267578125	151.7135467529297	985900
97	2020-12-08	152.69000244140625	153.05999755859375	148.9600067138672	152.77999877929688	150.82508850097656	1135300
98	2020-12-09	152.99000549316406	158.4199981689453	152.50999450683594	157.9499969482422	155.92892456054688	1275300
99	2020-12-10	156.25	158.6199951171875	154.55999755859375	158.22000122070312	156.1954803466797	841400
100	2020-12-11	158.02000427246094	160.89999389648438	156.42999267578125	157.66000366210938	155.6426544189453	906900
101	2020-12-14	158.61000061035156	161.3300018310547	157.3000030517578	157.55999755859375	155.54393005371094	961800
102	2020-12-15	157.89999389648438	159.94000244140625	156.11000061035156	159.83999633789062	157.7947540283203	1050400
103	2020-12-16	159.9499969482422	161.92999267578125	158.30999755859375	161.32000732421875	159.25579833984375	1242600
104	2020-12-17	162.0500030517578	163.6999969482422	160.0	160.33999633789062	158.53404235839844	1347800
105	2020-12-18	159.97000122070312	161.0399932861328	158.75999450683594	159.99000549316406	158.18798828125	1478300
106	2020-12-21	158.44000244140625	160.5800018310547	156.69000244140625	160.49000549316406	158.68234252929688	1075200
107	2020-12-22	160.4199981689453	161.17999267578125	158.67999267578125	159.39999389648438	157.6046142578125	780400
108	2020-12-23	158.67999267578125	160.4600067138672	158.41000366210938	159.2899932861328	157.495849609375	606500
109	2020-12-24	159.86000061035156	160.97999572753906	158.92999267578125	160.67999267578125	158.8701934814453	308000
110	2020-12-28	161.30999755859375	162.63999938964844	158.27000427246094	158.8000030517578	157.01138305664062	863300
111	2020-12-29	159.1300048828125	159.4199981689453	156.19000244140625	156.69000244140625	154.92514038085938	704300
112	2020-12-30	156.63999938964844	159.6999969482422	156.63999938964844	157.66000366210938	155.8842315673828	599600
113	2020-12-31	157.07000732421875	157.6699981689453	155.52000427246094	157.50999450683594	155.73590087890625	621000
114	2021-01-04	157.89999389648438	159.57000732421875	155.9600067138672	157.33999633789062	155.5678253173828	849100
115	2021-01-05	156.22999572753906	158.13999938964844	155.33999633789062	157.1699981689453	155.3997344970703	619500
116	2021-01-06	157.2100067138672	166.7899932861328	157.2100067138672	166.25	164.37745666503906	1584000
117	2021-01-07	165.9600067138672	168.8000030517578	164.60000610351562	167.6699981689453	165.78147888183594	993200
118	2021-01-08	168.30999755859375	171.07000732421875	168.10000610351562	170.05999755859375	168.14454650878906	864500
119	2021-01-11	167.9499969482422	173.85000610351562	167.35000610351562	171.02000427246094	169.09375	1186300
120	2021-01-12	170.83999633789062	177.9199981689453	170.6999969482422	176.6699981689453	174.6800994873047	1101000
121	2021-01-13	176.02000427246094	176.11000061035156	171.25	171.75999450683594	169.82540893554688	880800
122	2021-01-14	172.91000366210938	172.91000366210938	167.75	168.8300018310547	166.92840576171875	879800
123	2021-01-15	167.39999389648438	168.0	164.94000244140625	165.25	163.38873291015625	907100
124	2021-01-19	165.11000061035156	167.1199951171875	163.19000244140625	165.92999267578125	164.06106567382812	951300
125	2021-01-20	166.0399932861328	166.47999572753906	164.2100067138672	165.17999267578125	163.31951904296875	497300
126	2021-01-21	165.02000427246094	167.77999877929688	165.02000427246094	166.67999267578125	164.80262756347656	472100
127	2021-01-22	165.58999633789062	166.4499969482422	163.14999389648438	163.75999450683594	161.91552734375	660100
128	2021-01-25	163.67999267578125	164.6699981689453	156.38999938964844	159.66000366210938	157.86170959472656	1847100
129	2021-01-26	160.00999450683594	160.11000061035156	156.55999755859375	157.6300048828125	155.8545684814453	824700
130	2021-01-27	152.64999389648438	154.4499969482422	143.14999389648438	147.92999267578125	146.26380920410156	3368300
131	2021-01-28	149.6199951171875	154.6699981689453	148.5	153.33999633789062	151.61288452148438	1634500
132	2021-01-29	153.0	154.5500030517578	148.27999877929688	149.13999938964844	147.46018981933594	1292800
133	2021-02-01	151.1300048828125	155.5	150.02999877929688	150.97000122070312	149.2695770263672	1671700
134	2021-02-02	151.8699951171875	156.5800018310547	151.0800018310547	154.0800018310547	152.34454345703125	1569200
135	2021-02-03	155.11000061035156	156.3300018310547	152.13999938964844	155.27999877929688	153.53102111816406	1226900
136	2021-02-04	156.52999877929688	159.5399932861328	155.50999450683594	158.47999572753906	156.69497680664062	852700
137	2021-02-05	159.97999572753906	160.25	156.5	157.27999877929688	155.5084991455078	877900
138	2021-02-08	158.3800048828125	160.02000427246094	157.55999755859375	158.44000244140625	156.6554412841797	957800
139	2021-02-09	158.0	162.13999938964844	157.39999389648438	160.6699981689453	158.86032104492188	709300
140	2021-02-10	161.77000427246094	163.5	158.39999389648438	161.86000061035156	160.03692626953125	974200
141	2021-02-11	161.0	161.77999877929688	154.07000732421875	154.4600067138672	152.72027587890625	1538400
142	2021-02-12	154.9499969482422	155.6699981689453	152.66000366210938	152.80999755859375	151.08885192871094	847100
143	2021-02-16	151.00999450683594	157.99000549316406	151.00999450683594	155.50999450683594	153.7584228515625	1932900
144	2021-02-17	154.82000732421875	162.92999267578125	154.42999267578125	161.82000732421875	159.9973602294922	1590600
145	2021-02-18	160.02000427246094	167.67999267578125	159.7100067138672	167.5500030517578	165.66282653808594	1584500
146	2021-02-19	167.5500030517578	167.6699981689453	164.0500030517578	165.97999572753906	164.11050415039062	918300
147	2021-02-22	165.1300048828125	169.30999755859375	164.5	167.6999969482422	165.81114196777344	957900
148	2021-02-23	169.41000366210938	169.41000366210938	163.85000610351562	166.19000244140625	164.31814575195312	906200
149	2021-02-24	166.94000244140625	167.10000610351562	163.4600067138672	166.14999389648438	164.27857971191406	948800
150	2021-02-25	166.52999877929688	166.67999267578125	160.0500030517578	160.6699981689453	158.86032104492188	872200
151	2021-02-26	162.36000061035156	163.30999755859375	160.02999877929688	160.35000610351562	158.5439453125	951600
152	2021-03-01	162.1300048828125	163.74000549316406	161.77000427246094	162.66000366210938	160.8279266357422	814500
153	2021-03-02	163.1300048828125	166.25	161.19000244140625	164.83999633789062	162.9833526611328	847400
154	2021-03-03	164.19000244140625	169.0800018310547	164.14999389648438	165.8300018310547	163.9622039794922	757500
155	2021-03-04	165.88999938964844	167.8300018310547	162.44000244140625	165.5399932861328	163.6754608154297	862700
156	2021-03-05	167.0399932861328	172.11000061035156	165.22999572753906	171.50999450683594	169.57823181152344	817200
157	2021-03-08	172.52000427246094	177.6999969482422	171.9499969482422	176.5	174.5120086669922	1330700
158	2021-03-09	178.00999450683594	178.36000061035156	172.92999267578125	173.0500030517578	171.1008758544922	1141600
159	2021-03-10	173.99000549316406	177.25	170.91000366210938	176.33999633789062	174.35382080078125	1014600
160	2021-03-11	176.33999633789062	177.44000244140625	173.3699951171875	173.63999938964844	171.68423461914062	850300
161	2021-03-12	174.13999938964844	179.75	173.64999389648438	179.5800018310547	177.5573272705078	1040900
162	2021-03-15	179.05999755859375	181.8300018310547	178.19000244140625	181.69000244140625	179.64356994628906	961600
163	2021-03-16	182.58999633789062	182.8800048828125	177.22000122070312	179.11000061035156	177.09262084960938	987300
164	2021-03-17	180.77000427246094	183.08999633789062	178.99000549316406	181.9600067138672	179.9105224609375	1094600
165	2021-03-18	181.13999938964844	184.91000366210938	181.13999938964844	183.72999572753906	181.91050720214844	862400
166	2021-03-19	182.0500030517578	187.17999267578125	181.4499969482422	186.0	184.15805053710938	1818900
167	2021-03-22	185.02000427246094	187.3300018310547	180.02000427246094	182.99000549316406	181.17784118652344	900800
168	2021-03-23	182.8699951171875	185.1300048828125	179.02999877929688	179.52999877929688	177.75210571289062	802400
169	2021-03-24	179.52999877929688	183.72000122070312	179.52999877929688	181.72999572753906	179.93032836914062	812900
170	2021-03-25	180.47999572753906	186.50999450683594	179.5	185.64999389648438	183.81149291992188	627900
171	2021-03-26	186.7899932861328	187.67999267578125	184.8300018310547	187.32000732421875	185.4649658203125	804400
172	2021-03-29	187.47999572753906	187.91000366210938	183.97999572753906	185.05999755859375	183.22735595703125	862500
173	2021-03-30	185.36000061035156	186.9199981689453	182.47000122070312	186.07000732421875	184.22735595703125	631000
174	2021-03-31	186.69000244140625	186.77000427246094	183.49000549316406	183.49000549316406	181.67291259765625	729900
175	2021-04-01	183.25	186.7899932861328	181.57000732421875	185.9600067138672	184.1184539794922	829000
176	2021-04-05	187.5	187.8000030517578	182.27999877929688	183.22999572753906	181.41546630859375	998300
177	2021-04-06	181.25999450683594	184.47000122070312	180.67999267578125	183.64999389648438	181.83131408691406	901400
178	2021-04-07	184.49000549316406	184.72999572753906	181.0500030517578	182.6199951171875	180.81150817871094	443900
179	2021-04-08	183.0500030517578	183.0500030517578	179.60000610351562	180.5	178.71250915527344	546200
180	2021-04-09	182.16000366210938	184.4600067138672	181.24000549316406	183.97000122070312	182.1481475830078	831000
181	2021-04-12	184.0500030517578	188.52999877929688	184.0500030517578	188.05999755859375	186.1976318359375	613600
182	2021-04-13	188.77000427246094	188.91000366210938	185.44000244140625	187.41000366210938	185.55409240722656	632300
183	2021-04-14	187.47000122070312	189.49000549316406	187.10000610351562	187.77000427246094	185.91050720214844	765900
184	2021-04-15	188.2899932861328	190.1999969482422	188.08999633789062	189.4600067138672	187.5837860107422	609300
185	2021-04-16	191.27999877929688	193.1699981689453	190.5500030517578	192.9199981689453	191.009521484375	677500
186	2021-04-19	193.58999633789062	196.1699981689453	192.35000610351562	192.5399932861328	190.63327026367188	869200
187	2021-04-20	198.0	198.52000427246094	190.91000366210938	193.91000366210938	191.98971557617188	1772900
188	2021-04-21	194.4499969482422	202.5399932861328	194.4499969482422	199.8699951171875	197.89068603515625	1220800
189	2021-04-22	199.0	201.1199951171875	197.14999389648438	200.3000030517578	198.31642150878906	983100
190	2021-04-23	200.97999572753906	201.38999938964844	197.27000427246094	199.75	197.77188110351562	519700
191	2021-04-26	199.07000732421875	199.49000549316406	196.32000732421875	197.13999938964844	195.18771362304688	497700
192	2021-04-27	198.55999755859375	199.16000366210938	197.05999755859375	197.27999877929688	195.3263397216797	578400
193	2021-04-28	196.97000122070312	199.27000427246094	196.1300048828125	197.6300048828125	195.67288208007812	516700
194	2021-04-29	200.0	201.5399932861328	198.19000244140625	200.67999267578125	198.69265747070312	750300
195	2021-04-30	199.88999938964844	202.47000122070312	199.11000061035156	200.16000366210938	198.17782592773438	544700
196	2021-05-03	201.33999633789062	203.6300048828125	201.33999633789062	201.86000061035156	199.86097717285156	780700
197	2021-05-04	205.00999450683594	205.1999969482422	201.97000122070312	204.14999389648438	202.1282958984375	714500
198	2021-05-05	204.11000061035156	204.82000732421875	200.64999389648438	202.80999755859375	200.8015594482422	832400
199	2021-05-06	204.19000244140625	204.8800048828125	202.07000732421875	204.16000366210938	202.13819885253906	513700
200	2021-05-07	202.89999389648438	204.97999572753906	202.8800048828125	204.47000122070312	202.44512939453125	392500
201	2021-05-10	204.80999755859375	210.17999267578125	204.80999755859375	208.58999633789062	206.52432250976562	999600
202	2021-05-11	207.92999267578125	207.94000244140625	201.8300018310547	204.2100067138672	202.18772888183594	741200
203	2021-05-12	204.75	205.91000366210938	201.27000427246094	201.7899932861328	199.7916717529297	735400
204	2021-05-13	201.27000427246094	205.00999450683594	199.6300048828125	204.5	202.47482299804688	479300
205	2021-05-14	205.75999450683594	206.4600067138672	201.13999938964844	202.80999755859375	200.8015594482422	602500
206	2021-05-17	203.91000366210938	204.75999450683594	202.00999450683594	204.5800018310547	202.55404663085938	825300
207	2021-05-18	204.6199951171875	204.8300018310547	199.99000549316406	200.0399932861328	198.0590057373047	800800
208	2021-05-19	199.02999877929688	199.66000366210938	191.6699981689453	194.5800018310547	192.653076171875	1973200
209	2021-05-20	194.6999969482422	197.99000549316406	193.11000061035156	196.9499969482422	194.99960327148438	980500
210	2021-05-21	197.52000427246094	198.5	194.19000244140625	194.94000244140625	193.009521484375	707200
211	2021-05-24	194.9199981689453	194.92999267578125	190.50999450683594	190.64999389648438	188.76197814941406	1085500
212	2021-05-25	191.47000122070312	191.94000244140625	187.16000366210938	188.0	186.1382293701172	1146400
213	2021-05-26	188.5399932861328	189.52000427246094	187.4199981689453	189.00999450683594	187.1382293701172	716100
214	2021-05-27	189.85000610351562	190.27999877929688	187.5	188.63999938964844	186.7718963623047	1011600
215	2021-05-28	189.55999755859375	191.4499969482422	188.63999938964844	189.72999572753906	187.85108947753906	702500
216	2021-06-01	191.5	195.35000610351562	190.08999633789062	194.64999389648438	192.72238159179688	1884200
217	2021-06-02	195.77000427246094	198.0	191.0399932861328	191.3300018310547	189.4352569580078	1605400
218	2021-06-03	190.7899932861328	192.8000030517578	188.9600067138672	191.13999938964844	189.24713134765625	918300
219	2021-06-04	191.55999755859375	193.05999755859375	188.7899932861328	192.75999450683594	190.85108947753906	681800
220	2021-06-07	193.75999450683594	195.27999877929688	191.32000732421875	193.00999450683594	191.09861755371094	1111500
221	2021-06-08	193.3699951171875	198.75	193.3699951171875	197.8699951171875	195.9104766845703	1305700
222	2021-06-09	197.50999450683594	198.86000061035156	195.67999267578125	197.02999877929688	195.07879638671875	871300
223	2021-06-10	197.3699951171875	197.97000122070312	194.10000610351562	195.85000610351562	193.91049194335938	925900
224	2021-06-11	196.35000610351562	200.5500030517578	196.14999389648438	199.44000244140625	197.46493530273438	812800
225	2021-06-14	199.05999755859375	200.94000244140625	197.9199981689453	198.58999633789062	196.6233673095703	793900
226	2021-06-15	199.24000549316406	200.69000244140625	198.07000732421875	200.66000366210938	198.67286682128906	1136300
227	2021-06-16	200.2899932861328	200.75999450683594	196.72999572753906	196.9199981689453	194.9698944091797	823800
228	2021-06-17	197.35000610351562	197.55999755859375	193.22999572753906	194.38999938964844	193.4473114013672	1220700
229	2021-06-18	191.72000122070312	194.25999450683594	191.39999389648438	193.3300018310547	192.3924560546875	1006300
230	2021-06-21	195.5	199.24000549316406	194.75999450683594	198.47000122070312	197.50753784179688	591600
231	2021-06-22	199.05999755859375	201.0399932861328	197.4199981689453	200.0399932861328	199.06991577148438	448300
232	2021-06-23	200.0	201.72999572753906	199.6999969482422	200.7100067138672	199.73667907714844	699400
233	2021-06-24	200.7100067138672	201.8300018310547	199.4600067138672	200.9600067138672	199.98545837402344	527200
234	2021-06-25	202.1699981689453	205.4600067138672	202.0	204.42999267578125	203.43862915039062	675000
235	2021-06-28	204.07000732421875	204.58999633789062	202.25	204.50999450683594	203.5182342529297	548000
236	2021-06-29	205.0	207.16000366210938	204.2899932861328	205.3000030517578	204.30441284179688	574600
237	2021-06-30	206.22000122070312	207.60000610351562	204.14999389648438	205.13999938964844	204.1451873779297	569500
238	2021-07-01	205.80999755859375	209.17999267578125	204.8300018310547	208.94000244140625	207.9267578125	611300
239	2021-07-02	208.92999267578125	211.16000366210938	208.22000122070312	211.0500030517578	210.0265350341797	522300
240	2021-07-06	210.39999389648438	210.5500030517578	206.47000122070312	208.6999969482422	207.68792724609375	540600
241	2021-07-07	207.42999267578125	209.77000427246094	206.60000610351562	209.44000244140625	208.42433166503906	689600
242	2021-07-08	206.8699951171875	209.6999969482422	205.4600067138672	207.50999450683594	206.50369262695312	661100
243	2021-07-09	213.0500030517578	213.67999267578125	210.0	213.47000122070312	212.43479919433594	653900
244	2021-07-12	212.44000244140625	213.94000244140625	211.16000366210938	211.92999267578125	210.90225219726562	379700
245	2021-07-13	211.0399932861328	212.1300048828125	208.82000732421875	208.97000122070312	207.9566192626953	689000
246	2021-07-14	210.0500030517578	210.8300018310547	208.5	210.16000366210938	209.14085388183594	619500
247	2021-07-15	208.39999389648438	210.5399932861328	207.57000732421875	209.25	208.23526000976562	547200
248	2021-07-16	210.1300048828125	210.50999450683594	205.64999389648438	205.85000610351562	204.85174560546875	467800
249	2021-07-19	203.0500030517578	206.3800048828125	202.63999938964844	205.6699981689453	204.67262268066406	602400
250	2021-07-20	206.6999969482422	211.5500030517578	206.08999633789062	210.22999572753906	209.2104949951172	477400
251	2021-07-21	211.05999755859375	212.2100067138672	209.0800018310547	209.39999389648438	208.384521484375	620400
252	2021-07-22	209.86000061035156	210.61000061035156	207.67999267578125	210.2899932861328	209.27020263671875	450400
253	2021-07-23	210.5800018310547	215.08999633789062	210.5800018310547	214.9499969482422	213.90760803222656	360300
254	2021-07-26	214.8800048828125	215.72000122070312	212.9499969482422	214.08999633789062	213.05178833007812	419400
255	2021-07-27	217.69000244140625	217.69000244140625	212.4199981689453	215.3699951171875	214.32557678222656	703100
256	2021-07-28	215.69000244140625	216.5500030517578	212.07000732421875	212.25	211.220703125	496400
257	2021-07-29	213.2100067138672	213.64999389648438	211.2899932861328	213.38999938964844	212.3551788330078	452700
258	2021-07-30	213.47000122070312	215.9199981689453	211.89999389648438	212.05999755859375	211.03163146972656	434600
259	2021-08-02	213.19000244140625	213.9199981689453	210.39999389648438	212.7100067138672	211.67848205566406	515000
260	2021-08-03	213.10000610351562	217.66000366210938	211.80999755859375	215.39999389648438	214.3554229736328	441700
261	2021-08-04	214.1300048828125	215.13999938964844	209.4499969482422	209.6699981689453	208.65321350097656	495200
262	2021-08-05	210.67999267578125	211.94000244140625	205.1300048828125	206.33999633789062	205.33937072753906	826000
263	2021-08-06	207.39999389648438	207.94000244140625	204.99000549316406	205.72000122070312	204.72238159179688	521400
264	2021-08-09	205.0800018310547	205.64999389648438	204.19000244140625	204.52000427246094	203.5281982421875	512700
265	2021-08-10	204.2100067138672	209.38999938964844	204.2100067138672	208.74000549316406	207.7277374267578	408200
266	2021-08-11	209.2100067138672	211.97999572753906	208.3699951171875	211.2100067138672	210.18576049804688	438300
267	2021-08-12	212.00999450683594	212.30999755859375	208.22000122070312	209.3000030517578	208.28501892089844	390400
268	2021-08-13	209.64999389648438	209.7899932861328	206.36000061035156	206.42999267578125	205.42892456054688	455500
269	2021-08-16	205.5	212.32000732421875	204.6199951171875	212.25999450683594	211.23065185546875	590800
270	2021-08-17	210.3300018310547	210.47999572753906	206.0800018310547	207.77000427246094	206.76243591308594	513700
271	2021-08-18	207.67999267578125	209.97000122070312	207.0800018310547	207.6199951171875	206.6131591796875	409300
272	2021-08-19	205.86000061035156	209.72000122070312	205.52999877929688	208.3699951171875	207.35951232910156	380700
273	2021-08-20	208.52000427246094	209.9499969482422	206.7899932861328	209.67999267578125	208.6631622314453	510900
274	2021-08-23	210.4499969482422	211.1999969482422	207.63999938964844	207.77000427246094	206.76243591308594	1122300
275	2021-08-24	206.60000610351562	214.6699981689453	205.02999877929688	207.77999877929688	206.7723846435547	1473200
276	2021-08-25	209.47000122070312	212.60000610351562	207.92999267578125	212.24000549316406	211.21075439453125	1032100
277	2021-08-26	211.63999938964844	212.0	208.0	208.82000732421875	207.80734252929688	679000
278	2021-08-27	203.7899932861328	206.6199951171875	203.00999450683594	203.82000732421875	202.8315887451172	675100
279	2021-08-30	204.0	204.33999633789062	201.05999755859375	201.13999938964844	200.16458129882812	549400
280	2021-08-31	201.25	203.8000030517578	200.2899932861328	202.85000610351562	201.86630249023438	660400
281	2021-09-01	203.8000030517578	204.58999633789062	199.99000549316406	201.8800048828125	200.9010009765625	615600
282	2021-09-02	202.52000427246094	202.52000427246094	200.0500030517578	200.80999755859375	199.836181640625	492000
283	2021-09-03	199.67999267578125	201.35000610351562	197.6999969482422	199.44000244140625	198.4728240966797	699400
284	2021-09-07	198.60000610351562	201.3699951171875	197.86000061035156	199.80999755859375	198.84103393554688	574700
285	2021-09-08	200.25	200.50999450683594	198.14999389648438	200.17999267578125	199.209228515625	573000
286	2021-09-09	200.7100067138672	202.74000549316406	199.89999389648438	201.22000122070312	200.24420166015625	631200
287	2021-09-10	202.19000244140625	203.0	199.91000366210938	200.02999877929688	199.05996704101562	359800
288	2021-09-13	201.41000366210938	201.94000244140625	197.5	199.25999450683594	198.293701171875	542400
289	2021-09-14	200.02999877929688	201.24000549316406	197.88999938964844	201.1699981689453	200.19444274902344	471500
290	2021-09-15	201.33999633789062	206.66000366210938	200.3300018310547	206.2100067138672	205.2100067138672	528300
291	2021-09-16	206.0800018310547	208.77999877929688	205.3000030517578	207.69000244140625	207.69000244140625	518900
292	2021-09-17	207.2100067138672	208.33999633789062	205.07000732421875	205.8000030517578	205.8000030517578	667200
293	2021-09-20	203.00999450683594	204.74000549316406	200.77999877929688	203.7100067138672	203.7100067138672	444100
294	2021-09-21	206.50999450683594	206.80999755859375	204.11000061035156	205.66000366210938	205.66000366210938	585200
295	2021-09-22	206.3300018310547	212.42999267578125	206.22999572753906	211.2100067138672	211.2100067138672	881400
296	2021-09-23	211.8699951171875	215.6999969482422	211.8699951171875	214.08999633789062	214.08999633789062	496400
297	2021-09-24	213.88999938964844	215.91000366210938	213.75999450683594	215.66000366210938	215.66000366210938	464300
298	2021-09-27	216.85000610351562	220.1199951171875	216.7899932861328	218.4600067138672	218.4600067138672	571600
299	2021-09-28	218.25	219.42999267578125	214.27000427246094	214.77999877929688	214.77999877929688	686800
300	2021-09-29	216.1300048828125	218.0399932861328	214.5800018310547	216.77000427246094	216.77000427246094	740200
301	2021-09-30	216.02999877929688	216.02999877929688	208.75999450683594	208.88999938964844	208.88999938964844	864200
302	2021-10-01	209.52999877929688	209.8800048828125	205.25999450683594	208.0	208.0	642400
303	2021-10-04	207.25999450683594	209.3699951171875	205.8000030517578	207.1699981689453	207.1699981689453	568800
304	2021-10-05	208.32000732421875	211.24000549316406	206.49000549316406	209.02000427246094	209.02000427246094	460700
305	2021-10-06	207.6300048828125	211.8300018310547	206.3300018310547	211.3000030517578	211.3000030517578	512600
306	2021-10-07	212.33999633789062	214.92999267578125	212.33999633789062	214.5	214.5	321400
307	2021-10-08	213.75999450683594	215.3000030517578	213.0800018310547	214.14999389648438	214.14999389648438	351500
308	2021-10-11	214.0	215.6699981689453	211.9600067138672	212.1199951171875	212.1199951171875	418500
309	2021-10-12	213.07000732421875	213.60000610351562	210.61000061035156	212.00999450683594	212.00999450683594	521500
310	2021-10-13	212.25999450683594	213.24000549316406	205.5	210.32000732421875	210.32000732421875	920700
311	2021-10-14	211.1999969482422	216.17999267578125	210.32000732421875	214.86000061035156	214.86000061035156	385400
312	2021-10-15	216.6699981689453	218.82000732421875	215.4199981689453	215.42999267578125	215.42999267578125	357200
313	2021-10-18	216.3000030517578	223.52000427246094	215.69000244140625	222.52000427246094	222.52000427246094	778800
314	2021-10-19	224.0399932861328	225.58999633789062	222.24000549316406	224.13999938964844	224.13999938964844	721100
315	2021-10-20	224.2899932861328	229.24000549316406	224.2899932861328	226.66000366210938	226.66000366210938	442200
316	2021-10-21	227.1199951171875	233.7100067138672	227.1199951171875	233.7100067138672	233.7100067138672	648300
317	2021-10-22	233.85000610351562	235.32000732421875	230.85000610351562	231.97000122070312	231.97000122070312	798900
318	2021-10-25	232.30999755859375	233.36000061035156	228.6300048828125	230.1300048828125	230.1300048828125	589400
319	2021-10-26	231.16000366210938	233.52999877929688	229.1699981689453	232.55999755859375	232.55999755859375	397100
320	2021-10-27	232.6300048828125	233.8000030517578	230.33999633789062	230.35000610351562	230.35000610351562	485800
321	2021-10-28	230.27999877929688	231.82000732421875	220.92999267578125	225.0	225.0	1090500
322	2021-10-29	224.9199981689453	228.33999633789062	223.75999450683594	225.52000427246094	225.52000427246094	586700
323	2021-11-01	226.2899932861328	228.00999450683594	223.4600067138672	225.11000061035156	225.11000061035156	733800
324	2021-11-02	225.08999633789062	228.55999755859375	224.5	226.77000427246094	226.77000427246094	397400
325	2021-11-03	226.72000122070312	232.0	226.72000122070312	230.9600067138672	230.9600067138672	635300
326	2021-11-04	231.00999450683594	232.6999969482422	228.80999755859375	230.08999633789062	230.08999633789062	543100
327	2021-11-05	231.22000122070312	232.1199951171875	228.08999633789062	229.72999572753906	229.72999572753906	491800
328	2021-11-08	229.5500030517578	230.3000030517578	224.55999755859375	227.91000366210938	227.91000366210938	486700
329	2021-11-09	228.00999450683594	233.58999633789062	228.00999450683594	232.38999938964844	232.38999938964844	587800
330	2021-11-10	233.3300018310547	236.0500030517578	232.47000122070312	234.77000427246094	234.77000427246094	457700
331	2021-11-11	234.3300018310547	240.9600067138672	234.3300018310547	238.4499969482422	238.4499969482422	771200
332	2021-11-12	239.38999938964844	240.08999633789062	237.1999969482422	239.0399932861328	239.0399932861328	775700
333	2021-11-15	240.02000427246094	243.0500030517578	239.5	241.91000366210938	241.91000366210938	1085400
334	2021-11-16	238.77999877929688	239.91000366210938	230.27000427246094	235.69000244140625	235.69000244140625	1585200
335	2021-11-17	237.3000030517578	239.72000122070312	231.38999938964844	232.5500030517578	232.5500030517578	771300
336	2021-11-18	232.5500030517578	233.1699981689453	229.0	231.9199981689453	231.9199981689453	663600
337	2021-11-19	231.6699981689453	231.8800048828125	228.27000427246094	230.0	230.0	574400
338	2021-11-22	231.2100067138672	233.88999938964844	229.64999389648438	231.8300018310547	231.8300018310547	544900
339	2021-11-23	232.50999450683594	235.99000549316406	230.30999755859375	235.77000427246094	235.77000427246094	405300
340	2021-11-24	233.60000610351562	234.55999755859375	232.16000366210938	233.3699951171875	233.3699951171875	361000
341	2021-11-26	229.4199981689453	229.57000732421875	225.07000732421875	226.72999572753906	226.72999572753906	334100
342	2021-11-29	228.36000061035156	230.19000244140625	226.3699951171875	227.27000427246094	227.27000427246094	376800
343	2021-11-30	225.60000610351562	228.1699981689453	220.0	220.72000122070312	220.72000122070312	918000
344	2021-12-01	223.63999938964844	226.97999572753906	218.22000122070312	218.22999572753906	218.22999572753906	649600
345	2021-12-02	220.27000427246094	230.0	219.1199951171875	228.75999450683594	228.75999450683594	838300
346	2021-12-03	229.1699981689453	231.69000244140625	225.32000732421875	226.86000061035156	226.86000061035156	543800