Volt/voltron/data/AAPL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	90.98750305175781	92.97000122070312	89.1449966430664	92.61499786376953	91.72364044189453	185438800
3	2020-07-27	93.70999908447266	94.90499877929688	93.4800033569336	94.80999755859375	93.89751434326172	121214000
4	2020-07-28	94.36750030517578	94.55000305175781	93.24749755859375	93.25250244140625	92.3550033569336	103625600
5	2020-07-29	93.75	95.2300033569336	93.7125015258789	95.04000091552734	94.12530517578125	90329200
6	2020-07-30	94.1875	96.29750061035156	93.76750183105469	96.19000244140625	95.26422119140625	158130000
7	2020-07-31	102.88500213623047	106.41500091552734	100.82499694824219	106.26000213623047	105.23731994628906	374336800
8	2020-08-03	108.19999694824219	111.63749694824219	107.89250183105469	108.9375	107.88904571533203	308151200
9	2020-08-04	109.13249969482422	110.79000091552734	108.38749694824219	109.66500091552734	108.60953521728516	173071600
10	2020-08-05	109.37750244140625	110.39250183105469	108.89749908447266	110.0625	109.0031967163086	121776800
11	2020-08-06	110.40499877929688	114.4124984741211	109.79750061035156	113.90249633789062	112.8062515258789	202428800
12	2020-08-07	113.20500183105469	113.67500305175781	110.2925033569336	111.11250305175781	110.24152374267578	198045600
13	2020-08-10	112.5999984741211	113.7750015258789	110.0	112.72750091552734	111.84386444091797	212403600
14	2020-08-11	111.97000122070312	112.48249816894531	109.10749816894531	109.375	108.51763153076172	187902400
15	2020-08-12	110.49749755859375	113.2750015258789	110.29750061035156	113.01000213623047	112.12413787841797	165598000
16	2020-08-13	114.43000030517578	116.0425033569336	113.92749786376953	115.01000213623047	114.10845947265625	210082000
17	2020-08-14	114.83000183105469	115.0	113.04499816894531	114.90750122070312	114.00676727294922	165565200
18	2020-08-17	116.0625	116.0875015258789	113.9625015258789	114.60749816894531	113.7091293334961	119561600
19	2020-08-18	114.35250091552734	116.0	114.00749969482422	115.5625	114.6566390991211	105633600
20	2020-08-19	115.98249816894531	117.1624984741211	115.61000061035156	115.7074966430664	114.80049133300781	145538000
21	2020-08-20	115.75	118.39250183105469	115.73249816894531	118.2750015258789	117.34786987304688	126907200
22	2020-08-21	119.26249694824219	124.86750030517578	119.25	124.37000274658203	123.39510345458984	338054800
23	2020-08-24	128.69749450683594	128.78500366210938	123.9375	125.85749816894531	124.87092590332031	345937600
24	2020-08-25	124.69750213623047	125.18000030517578	123.05249786376953	124.82499694824219	123.84652709960938	211495600
25	2020-08-26	126.18000030517578	126.99250030517578	125.0824966430664	126.52249908447266	125.53072357177734	163022400
26	2020-08-27	127.14250183105469	127.48500061035156	123.8324966430664	125.01000213623047	124.03007507324219	155552400
27	2020-08-28	126.01249694824219	126.44249725341797	124.57749938964844	124.80750274658203	123.82917785644531	187630000
28	2020-08-31	127.58000183105469	131.0	126.0	129.0399932861328	128.0284881591797	225702700
29	2020-09-01	132.75999450683594	134.8000030517578	130.52999877929688	134.17999267578125	133.1282196044922	151948100
30	2020-09-02	137.58999633789062	137.97999572753906	127.0	131.39999389648438	130.3699951171875	200119000
31	2020-09-03	126.91000366210938	128.83999633789062	120.5	120.87999725341797	119.93244934082031	257599600
32	2020-09-04	120.06999969482422	123.69999694824219	110.88999938964844	120.95999908447266	120.0118179321289	332607200
33	2020-09-08	113.94999694824219	118.98999786376953	112.68000030517578	112.81999969482422	111.93563842773438	231366600
34	2020-09-09	117.26000213623047	119.13999938964844	115.26000213623047	117.31999969482422	116.4003677368164	176940500
35	2020-09-10	120.36000061035156	120.5	112.5	113.48999786376953	112.60037994384766	182274400
36	2020-09-11	114.56999969482422	115.2300033569336	110.0	112.0	111.12205505371094	180860300
37	2020-09-14	114.72000122070312	115.93000030517578	112.80000305175781	115.36000061035156	114.45572662353516	140150100
38	2020-09-15	118.33000183105469	118.83000183105469	113.61000061035156	115.54000091552734	114.63430786132812	184642000
39	2020-09-16	115.2300033569336	116.0	112.04000091552734	112.12999725341797	111.25102996826172	154679000
40	2020-09-17	109.72000122070312	112.19999694824219	108.70999908447266	110.33999633789062	109.4750747680664	178011000
41	2020-09-18	110.4000015258789	110.87999725341797	106.08999633789062	106.83999633789062	106.00250244140625	287104900
42	2020-09-21	104.54000091552734	110.19000244140625	103.0999984741211	110.08000183105469	109.21710968017578	195713800
43	2020-09-22	112.68000030517578	112.86000061035156	109.16000366210938	111.80999755859375	110.93354797363281	183055400
44	2020-09-23	111.62000274658203	112.11000061035156	106.7699966430664	107.12000274658203	106.28031921386719	150718700
45	2020-09-24	105.16999816894531	110.25	105.0	108.22000122070312	107.3717041015625	167743300
46	2020-09-25	108.43000030517578	112.44000244140625	107.66999816894531	112.27999877929688	111.39986419677734	149981400
47	2020-09-28	115.01000213623047	115.31999969482422	112.77999877929688	114.95999908447266	114.0588607788086	137672400
48	2020-09-29	114.55000305175781	115.30999755859375	113.56999969482422	114.08999633789062	113.1956787109375	99382200
49	2020-09-30	113.79000091552734	117.26000213623047	113.62000274658203	115.80999755859375	114.90219116210938	142675200
50	2020-10-01	117.63999938964844	117.72000122070312	115.83000183105469	116.79000091552734	115.87451934814453	116120400
51	2020-10-02	112.88999938964844	115.37000274658203	112.22000122070312	113.0199966430664	112.1340560913086	144712000
52	2020-10-05	113.91000366210938	116.6500015258789	113.55000305175781	116.5	115.58678436279297	106243800
53	2020-10-06	115.69999694824219	116.12000274658203	112.25	113.16000366210938	112.2729721069336	161498200
54	2020-10-07	114.62000274658203	115.55000305175781	114.12999725341797	115.08000183105469	114.17791748046875	96849000
55	2020-10-08	116.25	116.4000015258789	114.58999633789062	114.97000122070312	114.06877899169922	83477200
56	2020-10-09	115.27999877929688	117.0	114.91999816894531	116.97000122070312	116.05310821533203	100506900
57	2020-10-12	120.05999755859375	125.18000030517578	119.27999877929688	124.4000015258789	123.42486572265625	240226800
58	2020-10-13	125.2699966430664	125.38999938964844	119.6500015258789	121.0999984741211	120.15072631835938	262330500
59	2020-10-14	121.0	123.02999877929688	119.62000274658203	121.19000244140625	120.2400131225586	150712000
60	2020-10-15	118.72000122070312	121.19999694824219	118.1500015258789	120.70999908447266	119.76378631591797	112559200
61	2020-10-16	121.27999877929688	121.55000305175781	118.80999755859375	119.0199966430664	118.08702850341797	115393800
62	2020-10-19	119.95999908447266	120.41999816894531	115.66000366210938	115.9800033569336	115.07086944580078	120639300
63	2020-10-20	116.19999694824219	118.9800033569336	115.62999725341797	117.51000213623047	116.58887481689453	124423700
64	2020-10-21	116.66999816894531	118.70999908447266	116.44999694824219	116.87000274658203	115.95388793945312	89946000
65	2020-10-22	117.44999694824219	118.04000091552734	114.58999633789062	115.75	114.84265899658203	101988000
66	2020-10-23	116.38999938964844	116.55000305175781	114.27999877929688	115.04000091552734	114.13822937011719	82572600
67	2020-10-26	114.01000213623047	116.55000305175781	112.87999725341797	115.05000305175781	114.14814758300781	111850700
68	2020-10-27	115.48999786376953	117.27999877929688	114.54000091552734	116.5999984741211	115.68599700927734	92276800
69	2020-10-28	115.05000305175781	115.43000030517578	111.0999984741211	111.19999694824219	110.32832336425781	143937800
70	2020-10-29	112.37000274658203	116.93000030517578	112.19999694824219	115.31999969482422	114.41603088378906	146129200
71	2020-10-30	111.05999755859375	111.98999786376953	107.72000122070312	108.86000061035156	108.00667572021484	190272600
72	2020-11-02	109.11000061035156	110.68000030517578	107.31999969482422	108.7699966430664	107.9173812866211	122866900
73	2020-11-03	109.66000366210938	111.48999786376953	108.7300033569336	110.44000244140625	109.57428741455078	107624400
74	2020-11-04	114.13999938964844	115.58999633789062	112.3499984741211	114.94999694824219	114.04893493652344	138235500
75	2020-11-05	117.94999694824219	119.62000274658203	116.87000274658203	119.02999877929688	118.09695434570312	126387100
76	2020-11-06	118.31999969482422	119.19999694824219	116.12999725341797	118.69000244140625	117.96279907226562	114457900
77	2020-11-09	120.5	121.98999786376953	116.05000305175781	116.31999969482422	115.60730743408203	154515300
78	2020-11-10	115.55000305175781	117.58999633789062	114.12999725341797	115.97000122070312	115.25945281982422	138023400
79	2020-11-11	117.19000244140625	119.62999725341797	116.44000244140625	119.48999786376953	118.75788116455078	112295000
80	2020-11-12	119.62000274658203	120.52999877929688	118.56999969482422	119.20999908447266	118.47959899902344	103162300
81	2020-11-13	119.44000244140625	119.66999816894531	117.87000274658203	119.26000213623047	118.529296875	81581900
82	2020-11-16	118.91999816894531	120.98999786376953	118.1500015258789	120.30000305175781	119.56291961669922	91183000
83	2020-11-17	119.55000305175781	120.66999816894531	118.95999908447266	119.38999938964844	118.65848541259766	74271000
84	2020-11-18	118.61000061035156	119.81999969482422	118.0	118.02999877929688	117.30682373046875	76322100
85	2020-11-19	117.58999633789062	119.05999755859375	116.80999755859375	118.63999938964844	117.9130859375	74113000
86	2020-11-20	118.63999938964844	118.7699966430664	117.29000091552734	117.33999633789062	116.62104797363281	73604300
87	2020-11-23	117.18000030517578	117.62000274658203	113.75	113.8499984741211	113.1524429321289	127959300
88	2020-11-24	113.91000366210938	115.8499984741211	112.58999633789062	115.16999816894531	114.46435546875	113874200
89	2020-11-25	115.55000305175781	116.75	115.16999816894531	116.02999877929688	115.31907653808594	76499200
90	2020-11-27	116.56999969482422	117.48999786376953	116.22000122070312	116.58999633789062	115.87564849853516	46691300
91	2020-11-30	116.97000122070312	120.97000122070312	116.80999755859375	119.05000305175781	118.3205795288086	169410200
92	2020-12-01	121.01000213623047	123.47000122070312	120.01000213623047	122.72000122070312	121.96808624267578	127728200
93	2020-12-02	122.0199966430664	123.37000274658203	120.88999938964844	123.08000183105469	122.32588958740234	89004200
94	2020-12-03	123.5199966430664	123.77999877929688	122.20999908447266	122.94000244140625	122.1867446899414	78967600
95	2020-12-04	122.5999984741211	122.86000061035156	121.5199966430664	122.25	121.5009765625	78260400
96	2020-12-07	122.30999755859375	124.56999969482422	122.25	123.75	122.99178314208984	86712000
97	2020-12-08	124.37000274658203	124.9800033569336	123.08999633789062	124.37999725341797	123.617919921875	82225500
98	2020-12-09	124.52999877929688	125.94999694824219	121.0	121.77999877929688	121.03385162353516	115089200
99	2020-12-10	120.5	123.87000274658203	120.1500015258789	123.23999786376953	122.48490142822266	81312200
100	2020-12-11	122.43000030517578	122.76000213623047	120.55000305175781	122.41000366210938	121.65998840332031	86939800
101	2020-12-14	122.5999984741211	123.3499984741211	121.54000091552734	121.77999877929688	121.03385162353516	79184500
102	2020-12-15	124.33999633789062	127.9000015258789	124.12999725341797	127.87999725341797	127.09648132324219	157243700
103	2020-12-16	127.41000366210938	128.3699951171875	126.55999755859375	127.80999755859375	127.02690124511719	98208600
104	2020-12-17	128.89999389648438	129.5800018310547	128.0399932861328	128.6999969482422	127.91144561767578	94359800
105	2020-12-18	128.9600067138672	129.10000610351562	126.12000274658203	126.66000366210938	125.88395690917969	192541500
106	2020-12-21	125.0199966430664	128.30999755859375	123.44999694824219	128.22999572753906	127.44432830810547	121251600
107	2020-12-22	131.61000061035156	134.41000366210938	129.64999389648438	131.8800048828125	131.0719757080078	168904800
108	2020-12-23	132.16000366210938	132.42999267578125	130.77999877929688	130.9600067138672	130.1575927734375	88223700
109	2020-12-24	131.32000732421875	133.4600067138672	131.10000610351562	131.97000122070312	131.16140747070312	54930100
110	2020-12-28	133.99000549316406	137.33999633789062	133.50999450683594	136.69000244140625	135.85252380371094	124486200
111	2020-12-29	138.0500030517578	138.7899932861328	134.33999633789062	134.8699951171875	134.04364013671875	121047300
112	2020-12-30	135.5800018310547	135.99000549316406	133.39999389648438	133.72000122070312	132.90069580078125	96452100
113	2020-12-31	134.0800018310547	134.74000549316406	131.72000122070312	132.69000244140625	131.8769989013672	99116600
114	2021-01-04	133.52000427246094	133.61000061035156	126.76000213623047	129.41000366210938	128.61709594726562	143301900
115	2021-01-05	128.88999938964844	131.74000549316406	128.42999267578125	131.00999450683594	130.20729064941406	97664900
116	2021-01-06	127.72000122070312	131.0500030517578	126.37999725341797	126.5999984741211	125.82432556152344	155088000
117	2021-01-07	128.36000061035156	131.6300048828125	127.86000061035156	130.9199981689453	130.1178436279297	109578200
118	2021-01-08	132.42999267578125	132.6300048828125	130.22999572753906	132.0500030517578	131.24090576171875	105158200
119	2021-01-11	129.19000244140625	130.1699981689453	128.5	128.97999572753906	128.18972778320312	100384500
120	2021-01-12	128.5	129.69000244140625	126.86000061035156	128.8000030517578	128.01084899902344	91951100
121	2021-01-13	128.75999450683594	131.4499969482422	128.49000549316406	130.88999938964844	130.08802795410156	88636800
122	2021-01-14	130.8000030517578	131.0	128.75999450683594	128.91000366210938	128.1201629638672	90221800
123	2021-01-15	128.77999877929688	130.22000122070312	127.0	127.13999938964844	126.36101531982422	111598500
124	2021-01-19	127.77999877929688	128.7100067138672	126.94000244140625	127.83000183105469	127.0467758178711	90757300
125	2021-01-20	128.66000366210938	132.49000549316406	128.5500030517578	132.02999877929688	131.22103881835938	104319500
126	2021-01-21	133.8000030517578	139.6699981689453	133.58999633789062	136.8699951171875	136.03140258789062	120150900
127	2021-01-22	136.27999877929688	139.85000610351562	135.02000427246094	139.07000732421875	138.21791076660156	114459400
128	2021-01-25	143.07000732421875	145.08999633789062	136.5399932861328	142.9199981689453	142.04432678222656	157611700
129	2021-01-26	143.60000610351562	144.3000030517578	141.3699951171875	143.16000366210938	142.28286743164062	98390600
130	2021-01-27	143.42999267578125	144.3000030517578	140.41000366210938	142.05999755859375	141.18959045410156	140843800
131	2021-01-28	139.52000427246094	141.99000549316406	136.6999969482422	137.08999633789062	136.2500457763672	142621100
132	2021-01-29	135.8300018310547	136.74000549316406	130.2100067138672	131.9600067138672	131.15147399902344	177523800
133	2021-02-01	133.75	135.3800048828125	130.92999267578125	134.13999938964844	133.318115234375	106239800
134	2021-02-02	135.72999572753906	136.30999755859375	134.61000061035156	134.99000549316406	134.1629180908203	83305400
135	2021-02-03	135.75999450683594	135.77000427246094	133.61000061035156	133.94000244140625	133.1193389892578	89880900
136	2021-02-04	136.3000030517578	137.39999389648438	134.58999633789062	137.38999938964844	136.5482177734375	84183100
137	2021-02-05	137.35000610351562	137.4199981689453	135.86000061035156	136.75999450683594	136.12518310546875	75693800
138	2021-02-08	136.02999877929688	136.9600067138672	134.9199981689453	136.91000366210938	136.2744903564453	71297200
139	2021-02-09	136.6199951171875	137.8800048828125	135.85000610351562	136.00999450683594	135.37864685058594	76774200
140	2021-02-10	136.47999572753906	136.99000549316406	134.39999389648438	135.38999938964844	134.76153564453125	73046600
141	2021-02-11	135.89999389648438	136.38999938964844	133.77000427246094	135.1300048828125	134.50274658203125	64280000
142	2021-02-12	134.35000610351562	135.52999877929688	133.69000244140625	135.3699951171875	134.7416229248047	60145100
143	2021-02-16	135.49000549316406	136.00999450683594	132.7899932861328	133.19000244140625	132.57176208496094	80576300
144	2021-02-17	131.25	132.22000122070312	129.47000122070312	130.83999633789062	130.232666015625	97918500
145	2021-02-18	129.1999969482422	130.0	127.41000366210938	129.7100067138672	129.10791015625	96856700
146	2021-02-19	130.24000549316406	130.7100067138672	128.8000030517578	129.8699951171875	129.26715087890625	87668800
147	2021-02-22	128.00999450683594	129.72000122070312	125.5999984741211	126.0	125.41512298583984	103916400
148	2021-02-23	123.76000213623047	126.70999908447266	118.38999938964844	125.86000061035156	125.27577209472656	158273000
149	2021-02-24	124.94000244140625	125.55999755859375	122.2300033569336	125.3499984741211	124.76815032958984	111039900
150	2021-02-25	124.68000030517578	126.45999908447266	120.54000091552734	120.98999786376953	120.42838287353516	148199500
151	2021-02-26	122.58999633789062	124.8499984741211	121.19999694824219	121.26000213623047	120.69712829589844	164560400
152	2021-03-01	123.75	127.93000030517578	122.79000091552734	127.79000091552734	127.19681549072266	116307900
153	2021-03-02	128.41000366210938	128.72000122070312	125.01000213623047	125.12000274658203	124.53921508789062	102260900
154	2021-03-03	124.80999755859375	125.70999908447266	121.83999633789062	122.05999755859375	121.49341583251953	112966300
155	2021-03-04	121.75	123.5999984741211	118.62000274658203	120.12999725341797	119.5723648071289	178155000
156	2021-03-05	120.9800033569336	121.94000244140625	117.56999969482422	121.41999816894531	120.85638427734375	153766600
157	2021-03-08	120.93000030517578	121.0	116.20999908447266	116.36000061035156	115.81986999511719	154376600
158	2021-03-09	119.02999877929688	122.05999755859375	118.79000091552734	121.08999633789062	120.52791595458984	129525800
159	2021-03-10	121.69000244140625	122.16999816894531	119.44999694824219	119.9800033569336	119.4230728149414	111943300
160	2021-03-11	122.54000091552734	123.20999908447266	121.26000213623047	121.95999908447266	121.39387512207031	103026500
161	2021-03-12	120.4000015258789	121.16999816894531	119.16000366210938	121.02999877929688	120.46819305419922	88105100
162	2021-03-15	121.41000366210938	124.0	120.41999816894531	123.98999786376953	123.4144515991211	92403800
163	2021-03-16	125.69999694824219	127.22000122070312	124.72000122070312	125.56999969482422	124.98712158203125	115227900
164	2021-03-17	124.05000305175781	125.86000061035156	122.33999633789062	124.76000213623047	124.1808853149414	111932600
165	2021-03-18	122.87999725341797	123.18000030517578	120.31999969482422	120.52999877929688	119.97051239013672	121229700
166	2021-03-19	119.9000015258789	121.43000030517578	119.68000030517578	119.98999786376953	119.43302154541016	185549500
167	2021-03-22	120.33000183105469	123.87000274658203	120.26000213623047	123.38999938964844	122.81724548339844	111912300
168	2021-03-23	123.33000183105469	124.23999786376953	122.13999938964844	122.54000091552734	121.97119140625	95467100
169	2021-03-24	122.81999969482422	122.9000015258789	120.06999969482422	120.08999633789062	119.53255462646484	88530500
170	2021-03-25	119.54000091552734	121.66000366210938	119.0	120.58999633789062	120.03023529052734	98844700
171	2021-03-26	120.3499984741211	121.4800033569336	118.91999816894531	121.20999908447266	120.64735412597656	94071200
172	2021-03-29	121.6500015258789	122.58000183105469	120.7300033569336	121.38999938964844	120.82652282714844	80819200
173	2021-03-30	120.11000061035156	120.4000015258789	118.86000061035156	119.9000015258789	119.34343719482422	85671900
174	2021-03-31	121.6500015258789	123.5199966430664	121.1500015258789	122.1500015258789	121.58300018310547	118323800
175	2021-04-01	123.66000366210938	124.18000030517578	122.48999786376953	123.0	122.42904663085938	75089100
176	2021-04-05	123.87000274658203	126.16000366210938	123.06999969482422	125.9000015258789	125.31559753417969	88651200
177	2021-04-06	126.5	127.12999725341797	125.6500015258789	126.20999908447266	125.62415313720703	80171300
178	2021-04-07	125.83000183105469	127.91999816894531	125.13999938964844	127.9000015258789	127.30631256103516	83466700
179	2021-04-08	128.9499969482422	130.38999938964844	128.52000427246094	130.36000061035156	129.7548828125	88844600
180	2021-04-09	129.8000030517578	133.0399932861328	129.47000122070312	133.0	132.38262939453125	106686700
181	2021-04-12	132.52000427246094	132.85000610351562	130.6300048828125	131.24000549316406	130.6308135986328	91420000
182	2021-04-13	132.44000244140625	134.66000366210938	131.92999267578125	134.42999267578125	133.8059844970703	91266500
183	2021-04-14	134.94000244140625	135.0	131.66000366210938	132.02999877929688	131.41712951660156	87222800
184	2021-04-15	133.82000732421875	135.0	133.63999938964844	134.5	133.87567138671875	89347100
185	2021-04-16	134.3000030517578	134.6699981689453	133.27999877929688	134.16000366210938	133.53726196289062	84922400
186	2021-04-19	133.50999450683594	135.47000122070312	133.33999633789062	134.83999633789062	134.21409606933594	94264200
187	2021-04-20	135.02000427246094	135.52999877929688	131.80999755859375	133.11000061035156	132.49212646484375	94812300
188	2021-04-21	132.36000061035156	133.75	131.3000030517578	133.5	132.8802947998047	68847100
189	2021-04-22	133.0399932861328	134.14999389648438	131.41000366210938	131.94000244140625	131.3275604248047	84566500
190	2021-04-23	132.16000366210938	135.1199951171875	132.16000366210938	134.32000732421875	133.69650268554688	78657500
191	2021-04-26	134.8300018310547	135.05999755859375	133.55999755859375	134.72000122070312	134.0946502685547	66905100
192	2021-04-27	135.00999450683594	135.41000366210938	134.11000061035156	134.38999938964844	133.7661895751953	66015800
193	2021-04-28	134.30999755859375	135.02000427246094	133.0800018310547	133.5800018310547	132.95994567871094	107760100
194	2021-04-29	136.47000122070312	137.07000732421875	132.4499969482422	133.47999572753906	132.8603973388672	151101000
195	2021-04-30	131.77999877929688	133.55999755859375	131.07000732421875	131.4600067138672	130.84979248046875	109839500
196	2021-05-03	132.0399932861328	134.07000732421875	131.8300018310547	132.5399932861328	131.9247589111328	75135100
197	2021-05-04	131.19000244140625	131.49000549316406	126.69999694824219	127.8499984741211	127.25653839111328	137564700
198	2021-05-05	129.1999969482422	130.4499969482422	127.97000122070312	128.10000610351562	127.50537872314453	84000900
199	2021-05-06	127.88999938964844	129.75	127.12999725341797	129.74000549316406	129.1377716064453	78128300
200	2021-05-07	130.85000610351562	131.25999450683594	129.47999572753906	130.2100067138672	129.82574462890625	78973300
201	2021-05-10	129.41000366210938	129.5399932861328	126.80999755859375	126.8499984741211	126.47563934326172	88071200
202	2021-05-11	123.5	126.2699966430664	122.7699966430664	125.91000366210938	125.53842163085938	126142800
203	2021-05-12	123.4000015258789	124.63999938964844	122.25	122.7699966430664	122.40768432617188	112172300
204	2021-05-13	124.58000183105469	126.1500015258789	124.26000213623047	124.97000122070312	124.60118865966797	105861300
205	2021-05-14	126.25	127.88999938964844	125.8499984741211	127.44999694824219	127.07386779785156	81918000
206	2021-05-17	126.81999969482422	126.93000030517578	125.16999816894531	126.2699966430664	125.89735412597656	74244600
207	2021-05-18	126.55999755859375	126.98999786376953	124.77999877929688	124.8499984741211	124.4815444946289	63342900
208	2021-05-19	123.16000366210938	124.91999816894531	122.86000061035156	124.69000244140625	124.322021484375	92612000
209	2021-05-20	125.2300033569336	127.72000122070312	125.0999984741211	127.30999755859375	126.93428039550781	76857100
210	2021-05-21	127.81999969482422	128.0	125.20999908447266	125.43000030517578	125.0598373413086	79295400
211	2021-05-24	126.01000213623047	127.94000244140625	125.94000244140625	127.0999984741211	126.72489929199219	63092900
212	2021-05-25	127.81999969482422	128.32000732421875	126.31999969482422	126.9000015258789	126.52549743652344	72009500
213	2021-05-26	126.95999908447266	127.38999938964844	126.41999816894531	126.8499984741211	126.47563934326172	56575900
214	2021-05-27	126.44000244140625	127.63999938964844	125.08000183105469	125.27999877929688	124.91027069091797	94625600
215	2021-05-28	125.56999969482422	125.80000305175781	124.55000305175781	124.61000061035156	124.24225616455078	71311100
216	2021-06-01	125.08000183105469	125.3499984741211	123.94000244140625	124.27999877929688	123.91322326660156	67637100
217	2021-06-02	124.27999877929688	125.23999786376953	124.05000305175781	125.05999755859375	124.69091796875	59278900
218	2021-06-03	124.68000030517578	124.8499984741211	123.12999725341797	123.54000091552734	123.1754150390625	76229200
219	2021-06-04	124.06999969482422	126.16000366210938	123.8499984741211	125.88999938964844	125.51847839355469	75169300
220	2021-06-07	126.16999816894531	126.31999969482422	124.83000183105469	125.9000015258789	125.52845001220703	71057600
221	2021-06-08	126.5999984741211	128.4600067138672	126.20999908447266	126.73999786376953	126.365966796875	74403800
222	2021-06-09	127.20999908447266	127.75	126.5199966430664	127.12999725341797	126.75482177734375	56877900
223	2021-06-10	127.0199966430664	128.19000244140625	125.94000244140625	126.11000061035156	125.73783111572266	71186400
224	2021-06-11	126.52999877929688	127.44000244140625	126.0999984741211	127.3499984741211	126.97416687011719	53522400
225	2021-06-14	127.81999969482422	130.5399932861328	127.06999969482422	130.47999572753906	130.0949249267578	96906500
226	2021-06-15	129.94000244140625	130.60000610351562	129.38999938964844	129.63999938964844	129.25741577148438	62746300
227	2021-06-16	130.3699951171875	130.88999938964844	128.4600067138672	130.14999389648438	129.76589965820312	91815000
228	2021-06-17	129.8000030517578	132.5500030517578	129.64999389648438	131.7899932861328	131.40106201171875	96721700
229	2021-06-18	130.7100067138672	131.50999450683594	130.24000549316406	130.4600067138672	130.0749969482422	108953300
230	2021-06-21	130.3000030517578	132.41000366210938	129.2100067138672	132.3000030517578	131.90956115722656	79663300
231	2021-06-22	132.1300048828125	134.0800018310547	131.6199951171875	133.97999572753906	133.5845947265625	74783600
232	2021-06-23	133.77000427246094	134.32000732421875	133.22999572753906	133.6999969482422	133.30543518066406	60214200
233	2021-06-24	134.4499969482422	134.63999938964844	132.92999267578125	133.41000366210938	133.0162811279297	68711000
234	2021-06-25	133.4600067138672	133.88999938964844	132.80999755859375	133.11000061035156	132.71717834472656	70783700
235	2021-06-28	133.41000366210938	135.25	133.35000610351562	134.77999877929688	134.3822479248047	62111300
236	2021-06-29	134.8000030517578	136.49000549316406	134.35000610351562	136.3300018310547	135.92767333984375	64556100
237	2021-06-30	136.1699981689453	137.41000366210938	135.8699951171875	136.9600067138672	136.55581665039062	63261400
238	2021-07-01	136.60000610351562	137.3300018310547	135.75999450683594	137.27000427246094	136.86489868164062	52485800
239	2021-07-02	137.89999389648438	140.0	137.75	139.9600067138672	139.54696655273438	78852600
240	2021-07-06	140.07000732421875	143.14999389648438	140.07000732421875	142.02000427246094	141.6008758544922	108181800
241	2021-07-07	143.5399932861328	144.88999938964844	142.66000366210938	144.57000732421875	144.1433563232422	104911600
242	2021-07-08	141.5800018310547	144.05999755859375	140.6699981689453	143.24000549316406	142.81727600097656	105575500
243	2021-07-09	142.75	145.64999389648438	142.64999389648438	145.11000061035156	144.6817626953125	99890800
244	2021-07-12	146.2100067138672	146.32000732421875	144.0	144.5	144.0735626220703	76299700
245	2021-07-13	144.02999877929688	147.4600067138672	143.6300048828125	145.63999938964844	145.21018981933594	100827100
246	2021-07-14	148.10000610351562	149.57000732421875	147.67999267578125	149.14999389648438	148.70982360839844	127050800
247	2021-07-15	149.24000549316406	150.0	147.08999633789062	148.47999572753906	148.04180908203125	106820300
248	2021-07-16	148.4600067138672	149.75999450683594	145.8800048828125	146.38999938964844	145.95797729492188	93251400
249	2021-07-19	143.75	144.07000732421875	141.6699981689453	142.4499969482422	142.02960205078125	121434600
250	2021-07-20	143.4600067138672	147.10000610351562	142.9600067138672	146.14999389648438	145.7186737060547	96350000
251	2021-07-21	145.52999877929688	146.1300048828125	144.6300048828125	145.39999389648438	144.9709014892578	74993500
252	2021-07-22	145.94000244140625	148.1999969482422	145.80999755859375	146.8000030517578	146.36676025390625	77338200
253	2021-07-23	147.5500030517578	148.72000122070312	146.9199981689453	148.55999755859375	148.12158203125	71447400
254	2021-07-26	148.27000427246094	149.8300018310547	147.6999969482422	148.99000549316406	148.55032348632812	72434100
255	2021-07-27	149.1199951171875	149.2100067138672	145.5500030517578	146.77000427246094	146.33685302734375	104818600
256	2021-07-28	144.80999755859375	146.97000122070312	142.5399932861328	144.97999572753906	144.55213928222656	118931200
257	2021-07-29	144.69000244140625	146.5500030517578	144.5800018310547	145.63999938964844	145.21018981933594	56699500
258	2021-07-30	144.3800048828125	146.3300018310547	144.11000061035156	145.86000061035156	145.42953491210938	70382000
259	2021-08-02	146.36000061035156	146.9499969482422	145.25	145.52000427246094	145.09054565429688	62880000
260	2021-08-03	145.80999755859375	148.0399932861328	145.17999267578125	147.36000061035156	146.92510986328125	64786600
261	2021-08-04	147.27000427246094	147.7899932861328	146.27999877929688	146.9499969482422	146.51632690429688	56368300
262	2021-08-05	146.97999572753906	147.83999633789062	146.1699981689453	147.05999755859375	146.62600708007812	46397700
263	2021-08-06	146.35000610351562	147.11000061035156	145.6300048828125	146.13999938964844	145.92701721191406	54067400
264	2021-08-09	146.1999969482422	146.6999969482422	145.52000427246094	146.08999633789062	145.87709045410156	48908700
265	2021-08-10	146.44000244140625	147.7100067138672	145.3000030517578	145.60000610351562	145.3878173828125	69023100
266	2021-08-11	146.0500030517578	146.72000122070312	145.52999877929688	145.86000061035156	145.64743041992188	48493500
267	2021-08-12	146.19000244140625	149.0500030517578	145.83999633789062	148.88999938964844	148.6730194091797	72282600
268	2021-08-13	148.97000122070312	149.44000244140625	148.27000427246094	149.10000610351562	148.88272094726562	59318800
269	2021-08-16	148.5399932861328	151.19000244140625	146.47000122070312	151.1199951171875	150.89976501464844	103296000
270	2021-08-17	150.22999572753906	151.67999267578125	149.08999633789062	150.19000244140625	149.97113037109375	92229700
271	2021-08-18	149.8000030517578	150.72000122070312	146.14999389648438	146.36000061035156	146.14669799804688	86326000
272	2021-08-19	145.02999877929688	148.0	144.5	146.6999969482422	146.4862060546875	86960300
273	2021-08-20	147.44000244140625	148.5	146.77999877929688	148.19000244140625	147.9740447998047	59947400
274	2021-08-23	148.30999755859375	150.19000244140625	147.88999938964844	149.7100067138672	149.49183654785156	60131800
275	2021-08-24	149.4499969482422	150.86000061035156	149.14999389648438	149.6199951171875	149.40194702148438	48606400
276	2021-08-25	149.80999755859375	150.32000732421875	147.8000030517578	148.36000061035156	148.14378356933594	58991300
277	2021-08-26	148.35000610351562	149.1199951171875	147.50999450683594	147.5399932861328	147.32498168945312	48597200
278	2021-08-27	147.47999572753906	148.75	146.8300018310547	148.60000610351562	148.38345336914062	55721500
279	2021-08-30	149.0	153.49000549316406	148.61000061035156	153.1199951171875	152.8968505859375	90956700
280	2021-08-31	152.66000366210938	152.8000030517578	151.2899932861328	151.8300018310547	151.60873413085938	86453100
281	2021-09-01	152.8300018310547	154.97999572753906	152.33999633789062	152.50999450683594	152.28773498535156	80313700
282	2021-09-02	153.8699951171875	154.72000122070312	152.39999389648438	153.64999389648438	153.4260711669922	71115500
283	2021-09-03	153.75999450683594	154.6300048828125	153.08999633789062	154.3000030517578	154.07513427734375	57808700
284	2021-09-07	154.97000122070312	157.25999450683594	154.38999938964844	156.69000244140625	156.46165466308594	82278300
285	2021-09-08	156.97999572753906	157.0399932861328	153.97999572753906	155.11000061035156	154.8839569091797	74420200
286	2021-09-09	155.49000549316406	156.11000061035156	153.9499969482422	154.07000732421875	153.84547424316406	57305700
287	2021-09-10	155.0	155.47999572753906	148.6999969482422	148.97000122070312	148.75289916992188	140646400
288	2021-09-13	150.6300048828125	151.4199981689453	148.75	149.5500030517578	149.33206176757812	102404300
289	2021-09-14	150.35000610351562	151.07000732421875	146.91000366210938	148.1199951171875	147.9041290283203	109296300
290	2021-09-15	148.55999755859375	149.44000244140625	146.3699951171875	149.02999877929688	148.81280517578125	83281300
291	2021-09-16	148.44000244140625	148.97000122070312	147.22000122070312	148.7899932861328	148.57315063476562	68034100
292	2021-09-17	148.82000732421875	148.82000732421875	145.75999450683594	146.05999755859375	145.84713745117188	129868800
293	2021-09-20	143.8000030517578	144.83999633789062	141.27000427246094	142.94000244140625	142.731689453125	123478900
294	2021-09-21	143.92999267578125	144.60000610351562	142.77999877929688	143.42999267578125	143.22096252441406	75834000
295	2021-09-22	144.4499969482422	146.42999267578125	143.6999969482422	145.85000610351562	145.637451171875	76404300
296	2021-09-23	146.64999389648438	147.0800018310547	145.63999938964844	146.8300018310547	146.61602783203125	64838200
297	2021-09-24	145.66000366210938	147.47000122070312	145.55999755859375	146.9199981689453	146.7058868408203	53477900
298	2021-09-27	145.47000122070312	145.9600067138672	143.82000732421875	145.3699951171875	145.15814208984375	74150700
299	2021-09-28	143.25	144.75	141.69000244140625	141.91000366210938	141.70318603515625	108972300
300	2021-09-29	142.47000122070312	144.4499969482422	142.02999877929688	142.8300018310547	142.62185668945312	74602000
301	2021-09-30	143.66000366210938	144.3800048828125	141.27999877929688	141.5	141.29379272460938	88934200
302	2021-10-01	141.89999389648438	142.9199981689453	139.11000061035156	142.64999389648438	142.44210815429688	94639600
303	2021-10-04	141.75999450683594	142.2100067138672	138.27000427246094	139.13999938964844	138.93722534179688	98322000
304	2021-10-05	139.49000549316406	142.24000549316406	139.36000061035156	141.11000061035156	140.90435791015625	80861100
305	2021-10-06	139.47000122070312	142.14999389648438	138.3699951171875	142.0	141.79306030273438	83221100
306	2021-10-07	143.05999755859375	144.22000122070312	142.72000122070312	143.2899932861328	143.0811767578125	61732700
307	2021-10-08	144.02999877929688	144.17999267578125	142.55999755859375	142.89999389648438	142.69174194335938	58718700
308	2021-10-11	142.27000427246094	144.80999755859375	141.80999755859375	142.80999755859375	142.6018829345703	64452200
309	2021-10-12	143.22999572753906	143.25	141.0399932861328	141.50999450683594	141.30377197265625	73035900
310	2021-10-13	141.24000549316406	141.39999389648438	139.1999969482422	140.91000366210938	140.70465087890625	78762700
311	2021-10-14	142.11000061035156	143.8800048828125	141.50999450683594	143.75999450683594	143.5504913330078	69907100
312	2021-10-15	143.77000427246094	144.89999389648438	143.50999450683594	144.83999633789062	144.62892150878906	67885200
313	2021-10-18	143.4499969482422	146.83999633789062	143.16000366210938	146.5500030517578	146.33642578125	85589200
314	2021-10-19	147.00999450683594	149.1699981689453	146.5500030517578	148.75999450683594	148.54319763183594	76378900
315	2021-10-20	148.6999969482422	149.75	148.1199951171875	149.25999450683594	149.04248046875	58418800
316	2021-10-21	148.80999755859375	149.63999938964844	147.8699951171875	149.47999572753906	149.26214599609375	61421000
317	2021-10-22	149.69000244140625	150.17999267578125	148.63999938964844	148.69000244140625	148.4733123779297	58883400
318	2021-10-25	148.67999267578125	149.3699951171875	147.6199951171875	148.63999938964844	148.4233856201172	50720600
319	2021-10-26	149.3300018310547	150.83999633789062	149.00999450683594	149.32000732421875	149.10240173339844	60893400
320	2021-10-27	149.36000061035156	149.72999572753906	148.49000549316406	148.85000610351562	148.63308715820312	56094900
321	2021-10-28	149.82000732421875	153.1699981689453	149.72000122070312	152.57000732421875	152.34765625	100077900
322	2021-10-29	147.22000122070312	149.94000244140625	146.41000366210938	149.8000030517578	149.58169555664062	124850400
323	2021-11-01	148.99000549316406	149.6999969482422	147.8000030517578	148.9600067138672	148.742919921875	74588300
324	2021-11-02	148.66000366210938	151.57000732421875	148.64999389648438	150.02000427246094	149.80137634277344	69122000
325	2021-11-03	150.38999938964844	151.97000122070312	149.82000732421875	151.49000549316406	151.2692413330078	54511500
326	2021-11-04	151.5800018310547	152.42999267578125	150.63999938964844	150.9600067138672	150.74000549316406	60394600
327	2021-11-05	151.88999938964844	152.1999969482422	150.05999755859375	151.27999877929688	151.27999877929688	65414600
328	2021-11-08	151.41000366210938	151.57000732421875	150.16000366210938	150.44000244140625	150.44000244140625	55020900
329	2021-11-09	150.1999969482422	151.42999267578125	150.05999755859375	150.80999755859375	150.80999755859375	56787900
330	2021-11-10	150.02000427246094	150.1300048828125	147.85000610351562	147.9199981689453	147.9199981689453	65187100
331	2021-11-11	148.9600067138672	149.42999267578125	147.67999267578125	147.8699951171875	147.8699951171875	41000000
332	2021-11-12	148.42999267578125	150.39999389648438	147.47999572753906	149.99000549316406	149.99000549316406	63632600
333	2021-11-15	150.3699951171875	151.8800048828125	149.42999267578125	150.0	150.0	59222800
334	2021-11-16	149.94000244140625	151.49000549316406	149.33999633789062	151.0	151.0	59256200
335	2021-11-17	151.0	155.0	150.99000549316406	153.49000549316406	153.49000549316406	88807000
336	2021-11-18	153.7100067138672	158.6699981689453	153.0500030517578	157.8699951171875	157.8699951171875	137827700
337	2021-11-19	157.64999389648438	161.02000427246094	156.52999877929688	160.5500030517578	160.5500030517578	117305600
338	2021-11-22	161.67999267578125	165.6999969482422	161.0	161.02000427246094	161.02000427246094	117467900
339	2021-11-23	161.1199951171875	161.8000030517578	159.05999755859375	161.41000366210938	161.41000366210938	96041900
340	2021-11-24	160.75	162.13999938964844	159.63999938964844	161.94000244140625	161.94000244140625	69463600
341	2021-11-26	159.57000732421875	160.4499969482422	156.36000061035156	156.80999755859375	156.80999755859375	76959800
342	2021-11-29	159.3699951171875	161.19000244140625	158.7899932861328	160.24000549316406	160.24000549316406	88748200
343	2021-11-30	159.99000549316406	165.52000427246094	159.9199981689453	165.3000030517578	165.3000030517578	174048100
344	2021-12-01	167.47999572753906	170.3000030517578	164.52999877929688	164.77000427246094	164.77000427246094	152052500
345	2021-12-02	158.74000549316406	164.1999969482422	157.8000030517578	163.75999450683594	163.75999450683594	136739200
346	2021-12-03	164.02000427246094	164.9600067138672	159.72000122070312	161.83999633789062	161.83999633789062	117938300