Volt/voltron/data/ACN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	220.2100067138672	223.1699981689453	220.2100067138672	221.44000244140625	217.88311767578125	1542300
3	2020-07-27	221.5	224.52000427246094	220.8300018310547	223.32000732421875	219.73294067382812	1523200
4	2020-07-28	223.0399932861328	224.75999450683594	221.89999389648438	222.17999267578125	218.6112518310547	1422300
5	2020-07-29	221.97999572753906	225.39999389648438	221.92999267578125	224.3800048828125	220.77589416503906	1473700
6	2020-07-30	220.80999755859375	223.99000549316406	219.77999877929688	223.97999572753906	220.38230895996094	1408600
7	2020-07-31	223.88999938964844	224.9499969482422	220.89999389648438	224.77999877929688	221.16946411132812	1495500
8	2020-08-03	225.0	228.0	224.4600067138672	227.17999267578125	223.5309295654297	1631700
9	2020-08-04	226.2899932861328	227.77999877929688	225.5500030517578	227.14999389648438	223.50140380859375	1260500
10	2020-08-05	227.94000244140625	229.39999389648438	227.4600067138672	228.6999969482422	225.02650451660156	1155400
11	2020-08-06	227.67999267578125	230.97000122070312	227.67999267578125	230.88999938964844	227.1813201904297	1317900
12	2020-08-07	229.25	231.8699951171875	228.72000122070312	231.55999755859375	227.84056091308594	1275400
13	2020-08-10	229.69000244140625	231.25999450683594	229.52000427246094	230.33999633789062	226.64016723632812	1315700
14	2020-08-11	230.5800018310547	232.50999450683594	228.16000366210938	228.57000732421875	224.8986053466797	1757200
15	2020-08-12	230.3000030517578	231.32000732421875	229.25	229.75	226.05963134765625	1512900
16	2020-08-13	229.58999633789062	232.3800048828125	228.92999267578125	231.72999572753906	228.0078125	1745700
17	2020-08-14	230.57000732421875	231.92999267578125	229.41000366210938	230.25	226.55162048339844	1130500
18	2020-08-17	231.4499969482422	233.77000427246094	230.97999572753906	232.6199951171875	228.883544921875	1395400
19	2020-08-18	233.35000610351562	234.92999267578125	232.5800018310547	234.22999572753906	230.46766662597656	1475800
20	2020-08-19	233.8000030517578	236.5	233.8000030517578	234.6300048828125	230.8612518310547	1671500
21	2020-08-20	233.94000244140625	236.9499969482422	233.5800018310547	236.61000061035156	232.80946350097656	1279300
22	2020-08-21	236.86000061035156	238.3000030517578	235.0	237.49000549316406	233.67532348632812	1976100
23	2020-08-24	238.05999755859375	239.36000061035156	235.85000610351562	237.75	233.93115234375	1293200
24	2020-08-25	237.92999267578125	238.72999572753906	236.7100067138672	238.2100067138672	234.38375854492188	1501700
25	2020-08-26	238.6699981689453	241.25	238.11000061035156	240.4499969482422	236.5877685546875	2322100
26	2020-08-27	242.3699951171875	242.77000427246094	240.0	240.8699951171875	237.00100708007812	1295300
27	2020-08-28	241.97000122070312	243.22000122070312	240.25999450683594	242.99000549316406	239.08697509765625	1212200
28	2020-08-31	243.3000030517578	243.5399932861328	239.10000610351562	239.92999267578125	236.07611083984375	2001100
29	2020-09-01	238.49000549316406	240.02000427246094	237.1999969482422	240.02000427246094	236.1646728515625	1914500
30	2020-09-02	241.89999389648438	247.82000732421875	240.83999633789062	247.17999267578125	243.2096710205078	1702800
31	2020-09-03	245.10000610351562	246.13999938964844	237.1300048828125	238.97999572753906	235.1414031982422	2350500
32	2020-09-04	240.1699981689453	240.8699951171875	231.91000366210938	236.07000732421875	232.27813720703125	1946400
33	2020-09-08	231.0500030517578	236.0	230.6199951171875	232.64999389648438	228.91305541992188	2361200
34	2020-09-09	236.8000030517578	241.36000061035156	234.80999755859375	238.91000366210938	235.072509765625	1670200
35	2020-09-10	241.0	243.99000549316406	232.11000061035156	233.64999389648438	229.89698791503906	2024100
36	2020-09-11	236.42999267578125	237.75999450683594	233.25	234.77000427246094	230.99900817871094	1301000
37	2020-09-14	237.60000610351562	240.99000549316406	236.80999755859375	238.8300018310547	234.99378967285156	1576400
38	2020-09-15	240.3699951171875	242.8000030517578	239.0	240.1999969482422	236.34178161621094	1297500
39	2020-09-16	241.4600067138672	244.89999389648438	239.1699981689453	239.4199981689453	235.5743408203125	1800400
40	2020-09-17	237.39999389648438	239.08999633789062	233.8800048828125	236.82000732421875	233.01608276367188	2002500
41	2020-09-18	234.6199951171875	238.39999389648438	233.42999267578125	236.17999267578125	232.3863525390625	3676400
42	2020-09-21	232.83999633789062	233.97999572753906	230.02999877929688	233.91000366210938	230.15281677246094	2305900
43	2020-09-22	234.13999938964844	237.07000732421875	231.7899932861328	236.9199981689453	233.11447143554688	1786200
44	2020-09-23	238.52999877929688	239.35000610351562	230.3699951171875	230.64999389648438	226.9451904296875	2688100
45	2020-09-24	218.8699951171875	220.4499969482422	213.14999389648438	214.4199981689453	210.9758758544922	4828600
46	2020-09-25	213.02999877929688	215.07000732421875	210.4199981689453	214.6300048828125	211.18251037597656	3691100
47	2020-09-28	219.08999633789062	223.88999938964844	218.3000030517578	222.77999877929688	219.2015838623047	2587600
48	2020-09-29	223.3699951171875	225.1699981689453	222.30999755859375	224.0800018310547	220.480712890625	2572000
49	2020-09-30	225.27000427246094	228.3000030517578	224.6199951171875	225.99000549316406	222.36004638671875	2250100
50	2020-10-01	227.36000061035156	229.24000549316406	224.02999877929688	225.17999267578125	221.5630340576172	1928800
51	2020-10-02	222.0500030517578	224.9199981689453	221.35000610351562	222.39999389648438	218.8276824951172	1936100
52	2020-10-05	224.3699951171875	224.94000244140625	222.0399932861328	223.49000549316406	219.9001922607422	1446000
53	2020-10-06	223.58999633789062	225.27000427246094	220.08999633789062	220.35000610351562	216.8106231689453	2286300
54	2020-10-07	221.89999389648438	224.6300048828125	220.0500030517578	223.4499969482422	219.86083984375	2005800
55	2020-10-08	226.0399932861328	226.7899932861328	223.97000122070312	225.61000061035156	221.9861297607422	1394200
56	2020-10-09	225.86000061035156	229.08999633789062	225.8000030517578	228.69000244140625	225.8977813720703	1312500
57	2020-10-12	229.69000244140625	231.77000427246094	227.5800018310547	230.58999633789062	227.7745819091797	1524300
58	2020-10-13	230.72000122070312	231.89999389648438	228.80999755859375	229.3800048828125	226.57936096191406	1634000
59	2020-10-14	228.8800048828125	231.89999389648438	228.32000732421875	229.42999267578125	226.6287384033203	1443800
60	2020-10-15	225.58999633789062	230.67999267578125	225.25999450683594	228.77000427246094	225.976806640625	1273300
61	2020-10-16	229.02999877929688	231.94000244140625	228.67999267578125	230.0500030517578	227.24118041992188	1796400
62	2020-10-19	230.22999572753906	233.25	225.72000122070312	226.24000549316406	223.4777069091797	1904500
63	2020-10-20	226.6999969482422	232.2899932861328	226.4499969482422	230.38999938964844	227.57704162597656	1783800
64	2020-10-21	229.89999389648438	234.3800048828125	229.05999755859375	233.10000610351562	230.25393676757812	1701800
65	2020-10-22	233.10000610351562	234.7100067138672	227.85000610351562	228.13999938964844	225.35447692871094	1661300
66	2020-10-23	227.6999969482422	229.8000030517578	226.92999267578125	229.6999969482422	226.8954620361328	1187600
67	2020-10-26	225.36000061035156	227.99000549316406	218.35000610351562	219.22999572753906	216.55328369140625	2162100
68	2020-10-27	220.6300048828125	223.0	220.2100067138672	220.66000366210938	217.96583557128906	1567800
69	2020-10-28	216.80999755859375	217.92999267578125	212.9199981689453	213.94000244140625	211.327880859375	2412300
70	2020-10-29	215.50999450683594	218.52999877929688	212.4499969482422	216.44000244140625	213.79736328125	1499000
71	2020-10-30	215.27999877929688	217.80999755859375	213.63999938964844	216.91000366210938	214.26161193847656	1972700
72	2020-11-02	219.1699981689453	223.16000366210938	218.32000732421875	220.19000244140625	217.50157165527344	2087200
73	2020-11-03	222.0	227.77000427246094	221.42999267578125	225.7100067138672	222.9541778564453	1544000
74	2020-11-04	225.0	230.89999389648438	224.39999389648438	227.9199981689453	225.13719177246094	1725000
75	2020-11-05	233.3699951171875	236.1199951171875	232.4199981689453	233.99000549316406	231.13307189941406	1954800
76	2020-11-06	235.00999450683594	237.0	231.07000732421875	236.2899932861328	233.4049835205078	1417600
77	2020-11-09	239.88999938964844	248.0	239.6699981689453	240.22000122070312	237.28701782226562	3052100
78	2020-11-10	238.61000061035156	239.61000061035156	235.5800018310547	238.7100067138672	235.79547119140625	2818000
79	2020-11-11	240.9600067138672	244.0800018310547	240.1300048828125	242.75	239.78611755371094	1757200
80	2020-11-12	242.0	243.08999633789062	236.88999938964844	238.14999389648438	235.24229431152344	1672200
81	2020-11-13	239.99000549316406	242.4199981689453	238.08999633789062	241.77999877929688	238.82797241210938	1456200
82	2020-11-16	243.8800048828125	246.69000244140625	242.63999938964844	244.9499969482422	241.95925903320312	1631400
83	2020-11-17	243.3699951171875	245.49000549316406	241.27999877929688	243.82000732421875	240.84307861328125	1318100
84	2020-11-18	243.36000061035156	243.82000732421875	239.5500030517578	239.72999572753906	236.802978515625	1613200
85	2020-11-19	241.50999450683594	243.47000122070312	238.69000244140625	243.1999969482422	240.23062133789062	1611700
86	2020-11-20	243.9499969482422	246.0	242.25999450683594	243.44000244140625	240.4676971435547	1771900
87	2020-11-23	244.7100067138672	246.6699981689453	242.57000732421875	246.1999969482422	243.19400024414062	1288600
88	2020-11-24	247.41000366210938	250.08999633789062	245.89999389648438	250.0	246.94760131835938	1899300
89	2020-11-25	250.0	250.41000366210938	248.32000732421875	249.3300018310547	246.2857666015625	1434000
90	2020-11-27	250.0800018310547	250.91000366210938	248.50999450683594	250.1199951171875	247.06613159179688	888100
91	2020-11-30	249.05999755859375	250.44000244140625	246.2899932861328	249.08999633789062	246.04872131347656	2441400
92	2020-12-01	251.50999450683594	253.92999267578125	250.22000122070312	252.27000427246094	249.1898956298828	2078600
93	2020-12-02	250.7100067138672	251.82000732421875	248.1300048828125	249.66000366210938	246.6117706298828	1671100
94	2020-12-03	250.0	251.7100067138672	248.86000061035156	249.92999267578125	246.8784637451172	1552300
95	2020-12-04	250.22000122070312	253.4600067138672	250.0500030517578	253.44000244140625	250.34561157226562	1852700
96	2020-12-07	249.85000610351562	251.0	248.36000061035156	249.3000030517578	246.2561492919922	1973400
97	2020-12-08	249.0	250.55999755859375	247.1999969482422	249.86000061035156	246.80931091308594	1825600
98	2020-12-09	250.1199951171875	250.52000427246094	245.55999755859375	246.77000427246094	243.75704956054688	2201500
99	2020-12-10	245.8699951171875	247.82000732421875	244.6199951171875	246.16000366210938	243.15447998046875	1874000
100	2020-12-11	245.88999938964844	246.9199981689453	244.5500030517578	245.8300018310547	242.82850646972656	1838900
101	2020-12-14	247.10000610351562	249.38999938964844	243.5500030517578	243.75	240.77391052246094	2412500
102	2020-12-15	248.91000366210938	248.91000366210938	245.05999755859375	247.0500030517578	244.03363037109375	2415800
103	2020-12-16	247.02000427246094	248.2899932861328	246.22000122070312	247.4499969482422	244.42874145507812	2248000
104	2020-12-17	263.7799987792969	271.17999267578125	263.29998779296875	264.4700012207031	261.2409362792969	4855600
105	2020-12-18	263.8900146484375	266.9599914550781	258.6199951171875	266.25	262.99920654296875	5948000
106	2020-12-21	261.1199951171875	263.3299865722656	257.739990234375	261.4200134277344	258.2281799316406	2680500
107	2020-12-22	260.8599853515625	261.1199951171875	258.3500061035156	259.4700012207031	256.3019714355469	1602900
108	2020-12-23	260.8299865722656	261.9200134277344	257.3299865722656	257.44000244140625	254.29676818847656	1455900
109	2020-12-24	258.0	259.7799987792969	256.2799987792969	257.29998779296875	254.15847778320312	528100
110	2020-12-28	259.7300109863281	260.3699951171875	258.3900146484375	259.67999267578125	256.5093994140625	1057100
111	2020-12-29	260.8900146484375	261.0299987792969	257.2300109863281	257.760009765625	254.6128692626953	1065200
112	2020-12-30	258.6700134277344	259.25	257.19000244140625	257.5400085449219	254.39553833007812	992800
113	2020-12-31	257.6000061035156	261.32000732421875	257.4800109863281	261.2099914550781	258.0207214355469	1325300
114	2021-01-04	261.0	261.6600036621094	254.0500030517578	256.4599914550781	253.32872009277344	2505100
115	2021-01-05	256.3999938964844	258.6400146484375	255.13999938964844	257.9200134277344	254.77090454101562	1809200
116	2021-01-06	259.20001220703125	263.5899963378906	256.95001220703125	260.739990234375	257.55645751953125	2535600
117	2021-01-07	260.3599853515625	264.9200134277344	260.3399963378906	263.20001220703125	259.9864196777344	2068200
118	2021-01-08	263.80999755859375	266.5299987792969	261.2900085449219	264.1600036621094	260.9347229003906	2010700
119	2021-01-11	262.8299865722656	264.7099914550781	260.2699890136719	260.3500061035156	257.1712341308594	1745100
120	2021-01-12	260.1199951171875	261.2200012207031	256.0199890136719	258.3999938964844	255.24502563476562	1898200
121	2021-01-13	256.45001220703125	259.0899963378906	256.45001220703125	257.0799865722656	254.8089141845703	1870700
122	2021-01-14	257.25	257.25	254.1199951171875	255.0	252.74729919433594	2253200
123	2021-01-15	253.6199951171875	255.97000122070312	253.02999877929688	253.64999389648438	251.4092254638672	1915100
124	2021-01-19	254.41000366210938	257.29998779296875	253.75	255.83999633789062	253.57989501953125	2249400
125	2021-01-20	257.989990234375	262.3800048828125	257.0	261.6700134277344	259.3583984375	2081600
126	2021-01-21	260.4599914550781	261.80999755859375	256.9100036621094	257.94000244140625	255.6613311767578	1625600
127	2021-01-22	255.3699951171875	256.3699951171875	253.57000732421875	254.77000427246094	252.51934814453125	2049600
128	2021-01-25	251.86000061035156	253.7899932861328	249.05999755859375	252.0399932861328	249.81346130371094	1921600
129	2021-01-26	253.19000244140625	254.41000366210938	251.13999938964844	252.99000549316406	250.75506591796875	1345500
130	2021-01-27	248.66000366210938	251.22000122070312	244.38999938964844	246.10000610351562	243.92593383789062	1833100
131	2021-01-28	249.24000549316406	252.8000030517578	248.13999938964844	249.33999633789062	247.13729858398438	1794200
132	2021-01-29	248.24000549316406	249.22999572753906	241.72999572753906	241.9199981689453	239.78285217285156	2494400
133	2021-02-01	246.10000610351562	248.89999389648438	243.97000122070312	247.57000732421875	245.38294982910156	1559700
134	2021-02-02	250.0	251.42999267578125	248.6300048828125	248.75	246.55250549316406	2010300
135	2021-02-03	248.19000244140625	250.11000061035156	246.58999633789062	248.3699951171875	246.17587280273438	2470400
136	2021-02-04	249.55999755859375	253.02999877929688	246.91000366210938	253.00999450683594	250.77488708496094	1702200
137	2021-02-05	254.08999633789062	255.75	252.16000366210938	253.5399932861328	251.30020141601562	1497700
138	2021-02-08	253.9199981689453	257.3500061035156	253.75999450683594	257.30999755859375	255.03689575195312	1508700
139	2021-02-09	256.30999755859375	258.80999755859375	255.61000061035156	257.67999267578125	255.40362548828125	1542600
140	2021-02-10	258.0199890136719	259.19000244140625	255.86000061035156	256.94000244140625	254.67018127441406	1428300
141	2021-02-11	258.0	259.989990234375	257.0400085449219	258.9700012207031	256.6822509765625	1285300
142	2021-02-12	257.45001220703125	258.5899963378906	255.41000366210938	257.4700012207031	255.1954803466797	1219200
143	2021-02-16	257.6499938964844	259.489990234375	256.2699890136719	257.04998779296875	254.77919006347656	1606700
144	2021-02-17	256.6499938964844	261.6099853515625	255.77000427246094	258.7799987792969	256.493896484375	1881000
145	2021-02-18	255.58999633789062	258.1000061035156	254.6999969482422	257.6300048828125	255.35406494140625	1664300
146	2021-02-19	258.4599914550781	258.5	254.16000366210938	254.2899932861328	252.04356384277344	2038400
147	2021-02-22	252.69000244140625	254.1699981689453	250.08999633789062	252.6300048828125	250.39825439453125	1476000
148	2021-02-23	251.55999755859375	257.92999267578125	250.58999633789062	256.19000244140625	253.92678833007812	2191300
149	2021-02-24	253.2100067138672	260.4700012207031	252.82000732421875	259.2699890136719	256.9795837402344	2476300
150	2021-02-25	258.9800109863281	259.1099853515625	252.5800018310547	253.77999877929688	251.5380859375	2157700
151	2021-02-26	255.24000549316406	255.85000610351562	249.80999755859375	250.89999389648438	248.6835174560547	2712800
152	2021-03-01	254.0	259.79998779296875	254.0	258.1600036621094	255.87937927246094	1954700
153	2021-03-02	258.1600036621094	261.1199951171875	257.1099853515625	259.2300109863281	256.93994140625	2099800
154	2021-03-03	259.8999938964844	260.0	254.0500030517578	254.17999267578125	251.93453979492188	2114400
155	2021-03-04	252.8300018310547	254.63999938964844	245.1699981689453	247.0	244.81797790527344	2590400
156	2021-03-05	249.24000549316406	250.67999267578125	244.44000244140625	249.50999450683594	247.3057861328125	3236500
157	2021-03-08	254.60000610351562	255.7899932861328	249.22999572753906	249.38999938964844	247.1868438720703	2856100
158	2021-03-09	252.52000427246094	257.4599914550781	251.63999938964844	254.3699951171875	252.12286376953125	2729200
159	2021-03-10	256.2900085449219	258.239990234375	254.61000061035156	257.1400146484375	254.86839294433594	2046000
160	2021-03-11	260.0	268.1099853515625	260.0	266.3699951171875	264.016845703125	2972000
161	2021-03-12	264.9800109863281	266.25	262.70001220703125	264.95001220703125	262.6094055175781	1828600
162	2021-03-15	263.69000244140625	266.5899963378906	263.4800109863281	266.260009765625	263.9078369140625	2295700
163	2021-03-16	267.2200012207031	267.260009765625	263.1000061035156	263.5199890136719	261.1920471191406	2185600
164	2021-03-17	263.5299987792969	266.2799987792969	261.6300048828125	264.2699890136719	261.9353942871094	2626500
165	2021-03-18	267.2200012207031	271.510009765625	264.0799865722656	266.8900146484375	264.53228759765625	4089900
166	2021-03-19	266.3500061035156	269.1099853515625	261.1300048828125	263.7799987792969	261.4497375488281	4460500
167	2021-03-22	263.1499938964844	265.92999267578125	262.3500061035156	265.20001220703125	262.8572082519531	2295700
168	2021-03-23	265.5	267.1300048828125	264.3699951171875	266.0299987792969	263.67987060546875	2160300
169	2021-03-24	265.9200134277344	269.7900085449219	265.70001220703125	267.54998779296875	265.1864318847656	2160600
170	2021-03-25	266.17999267578125	269.5	265.80999755859375	268.6099853515625	266.2370300292969	1714700
171	2021-03-26	268.489990234375	281.29998779296875	268.489990234375	280.7699890136719	278.2896423339844	3171900
172	2021-03-29	278.2200012207031	281.2900085449219	277.739990234375	279.5400085449219	277.0705261230469	2398700
173	2021-03-30	279.7900085449219	280.0799865722656	276.5199890136719	278.54998779296875	276.0892639160156	1763100
174	2021-03-31	278.5	279.2699890136719	276.1000061035156	276.25	273.8095703125	2375800
175	2021-04-01	278.6199951171875	278.7799987792969	276.07000732421875	278.3399963378906	275.881103515625	2301900
176	2021-04-05	279.010009765625	282.69000244140625	278.79998779296875	281.1300048828125	278.646484375	2631300
177	2021-04-06	281.42999267578125	283.04998779296875	279.6499938964844	281.6300048828125	279.1420593261719	1786600
178	2021-04-07	281.9700012207031	283.6300048828125	281.1000061035156	282.57000732421875	280.0737609863281	2736300
179	2021-04-08	284.1199951171875	285.3500061035156	283.2300109863281	284.4200134277344	281.90740966796875	1600600
180	2021-04-09	285.0	287.82000732421875	283.6000061035156	287.7099914550781	285.1683349609375	1787800
181	2021-04-12	285.9700012207031	288.1000061035156	285.1400146484375	287.5400085449219	284.99981689453125	1437500
182	2021-04-13	286.6000061035156	287.05999755859375	284.0799865722656	285.2200012207031	282.7003479003906	2228000
183	2021-04-14	284.3800048828125	286.79998779296875	283.0799865722656	284.44000244140625	282.79974365234375	1903500
184	2021-04-15	286.260009765625	287.17999267578125	284.4100036621094	285.1499938964844	283.5056457519531	2047500
185	2021-04-16	285.1600036621094	287.4599914550781	285.010009765625	286.9599914550781	285.3052062988281	2625500
186	2021-04-19	287.1000061035156	287.2300109863281	284.9100036621094	286.5400085449219	284.8876647949219	1437100
187	2021-04-20	285.92999267578125	288.8999938964844	285.760009765625	288.6000061035156	286.935791015625	1889800
188	2021-04-21	289.6700134277344	291.1499938964844	287.7900085449219	290.7200012207031	289.0435485839844	1585900
189	2021-04-22	290.989990234375	293.2799987792969	289.1499938964844	290.1600036621094	288.4867858886719	1460400
190	2021-04-23	290.19000244140625	292.8900146484375	289.70001220703125	291.739990234375	290.0576477050781	1505300
191	2021-04-26	291.6000061035156	292.3699951171875	288.8399963378906	289.5199890136719	287.8504638671875	1420700
192	2021-04-27	290.07000732421875	290.8900146484375	288.07000732421875	290.25	288.57623291015625	1270900
193	2021-04-28	290.7200012207031	291.45001220703125	289.82000732421875	290.2699890136719	288.59613037109375	1159900
194	2021-04-29	292.0799865722656	293.2799987792969	290.6000061035156	292.5400085449219	290.8530578613281	1247800
195	2021-04-30	290.7699890136719	290.9200134277344	288.3599853515625	289.9700012207031	288.2978515625	1969200
196	2021-05-03	292.92999267578125	293.4200134277344	291.3699951171875	292.1700134277344	290.48516845703125	1300400
197	2021-05-04	290.8900146484375	291.94000244140625	289.1499938964844	291.6000061035156	289.9184875488281	1810700
198	2021-05-05	292.3399963378906	292.8299865722656	289.1199951171875	289.5199890136719	287.8504638671875	1553800
199	2021-05-06	289.4800109863281	291.17999267578125	287.6099853515625	291.1600036621094	289.4809875488281	1863200
200	2021-05-07	292.20001220703125	294.0899963378906	291.0400085449219	291.5299987792969	289.8488464355469	1394200
201	2021-05-10	290.6199951171875	294.1000061035156	290.19000244140625	290.6099853515625	288.93414306640625	1620700
202	2021-05-11	288.44000244140625	288.4599914550781	284.57000732421875	287.95001220703125	286.28955078125	1541700
203	2021-05-12	285.2300109863281	285.30999755859375	279.1400146484375	279.3900146484375	277.7789001464844	2116600
204	2021-05-13	281.1199951171875	287.25	281.1199951171875	285.32000732421875	283.6746826171875	1698200
205	2021-05-14	286.8599853515625	294.5	286.6199951171875	288.20001220703125	286.5380554199219	1285600
206	2021-05-17	287.6400146484375	288.54998779296875	286.1000061035156	287.0	285.344970703125	1500000
207	2021-05-18	285.80999755859375	286.70001220703125	282.82000732421875	283.010009765625	281.37799072265625	1438400
208	2021-05-19	279.92999267578125	281.07000732421875	276.8800048828125	280.9700012207031	279.3497619628906	1625200
209	2021-05-20	281.70001220703125	285.1300048828125	281.5799865722656	283.95001220703125	282.31256103515625	2094700
210	2021-05-21	285.0	287.1400146484375	282.6700134277344	283.3800048828125	281.7458801269531	2210200
211	2021-05-24	285.20001220703125	286.0400085449219	284.2099914550781	284.8500061035156	283.2073669433594	1231300
212	2021-05-25	285.79998779296875	286.20001220703125	283.6099853515625	285.989990234375	284.3407897949219	1761300
213	2021-05-26	285.8999938964844	286.8299865722656	283.3299865722656	283.95001220703125	282.31256103515625	1873200
214	2021-05-27	284.1700134277344	285.2799987792969	279.1499938964844	280.04998779296875	278.43505859375	7166300
215	2021-05-28	282.54998779296875	284.9200134277344	282.1000061035156	282.1600036621094	280.5329284667969	2005700
216	2021-06-01	285.5799865722656	285.5799865722656	280.6099853515625	280.8800048828125	279.2602844238281	1670800
217	2021-06-02	281.04998779296875	283.1199951171875	281.04998779296875	281.79998779296875	280.1749572753906	2089800
218	2021-06-03	280.0	280.7900085449219	277.3800048828125	279.6300048828125	278.0174865722656	1540600
219	2021-06-04	281.32000732421875	283.44000244140625	281.17999267578125	283.1700134277344	281.5370788574219	1146200
220	2021-06-07	283.1700134277344	284.25	281.05999755859375	282.19000244140625	280.562744140625	1404000
221	2021-06-08	282.0	283.4800109863281	280.9200134277344	281.45001220703125	279.8269958496094	1321400
222	2021-06-09	283.1000061035156	283.2699890136719	281.5400085449219	282.1099853515625	280.483154296875	1166500
223	2021-06-10	283.5299987792969	284.7099914550781	282.7799987792969	284.2200012207031	282.5810241699219	2007200
224	2021-06-11	285.0	285.57000732421875	283.94000244140625	285.2799987792969	283.6349182128906	1473100
225	2021-06-14	285.739990234375	285.8399963378906	283.17999267578125	285.7099914550781	284.0624084472656	1672400
226	2021-06-15	286.8500061035156	287.95001220703125	285.3699951171875	286.19000244140625	284.5396728515625	1408200
227	2021-06-16	287.4800109863281	287.4800109863281	283.0299987792969	283.94000244140625	282.3026123046875	2350600
228	2021-06-17	282.5	285.42999267578125	282.5	284.7699890136719	283.1278381347656	1872100
229	2021-06-18	282.8399963378906	284.0	280.79998779296875	281.25	279.628173828125	3134000
230	2021-06-21	283.9599914550781	287.5	282.010009765625	285.55999755859375	283.9132995605469	1959400
231	2021-06-22	285.760009765625	286.6199951171875	283.7099914550781	285.6600036621094	284.0127258300781	2019800
232	2021-06-23	287.75	288.3999938964844	285.5899963378906	285.70001220703125	284.052490234375	2161300
233	2021-06-24	297.2300109863281	297.79998779296875	289.54998779296875	291.55999755859375	289.8786926269531	3003900
234	2021-06-25	292.3299865722656	295.2200012207031	290.4200134277344	294.6600036621094	292.9608459472656	4233600
235	2021-06-28	294.44000244140625	295.8699951171875	292.5	293.8999938964844	292.2052001953125	1662400
236	2021-06-29	294.7900085449219	297.6499938964844	294.6000061035156	296.42999267578125	294.7205810546875	2060700
237	2021-06-30	295.989990234375	296.989990234375	293.7900085449219	294.7900085449219	293.090087890625	1595300
238	2021-07-01	295.4800109863281	300.05999755859375	295.0	300.0	298.27001953125	3104100
239	2021-07-02	300.0	305.1700134277344	300.0	304.8399963378906	303.0821228027344	2280100
240	2021-07-06	304.8599853515625	306.8500061035156	301.69000244140625	305.3999938964844	303.6388854980469	1856200
241	2021-07-07	305.82000732421875	309.7900085449219	305.20001220703125	309.6099853515625	307.8246154785156	1889900
242	2021-07-08	305.0299987792969	309.239990234375	302.6600036621094	309.1499938964844	307.36724853515625	1867700
243	2021-07-09	310.6000061035156	316.2200012207031	310.17999267578125	312.6199951171875	310.8172302246094	2054000
244	2021-07-12	311.8399963378906	312.17999267578125	310.7300109863281	311.57000732421875	309.7733154296875	1456900
245	2021-07-13	311.2099914550781	313.9100036621094	310.04998779296875	312.6300048828125	310.8271789550781	1570600
246	2021-07-14	313.04998779296875	315.5199890136719	312.5299987792969	314.3900146484375	313.4593811035156	1743800
247	2021-07-15	313.8800048828125	315.489990234375	313.29998779296875	314.94000244140625	314.00775146484375	1927800
248	2021-07-16	317.1199951171875	317.1199951171875	311.29998779296875	311.9100036621094	310.9867248535156	2666100
249	2021-07-19	308.0	309.7900085449219	306.260009765625	309.17999267578125	308.2648010253906	1851600
250	2021-07-20	310.0	314.1700134277344	308.989990234375	312.05999755859375	311.1362609863281	1448700
251	2021-07-21	312.6099853515625	314.04998779296875	311.95001220703125	313.7699890136719	312.8412170410156	1180300
252	2021-07-22	314.7699890136719	315.0	312.7699890136719	314.260009765625	313.32977294921875	1274800
253	2021-07-23	316.0	318.79998779296875	315.5400085449219	318.6499938964844	317.7067565917969	1221000
254	2021-07-26	318.79998779296875	319.739990234375	316.8500061035156	318.9800109863281	318.0357971191406	1345800
255	2021-07-27	317.8800048828125	320.1000061035156	315.80999755859375	319.8900146484375	318.943115234375	1641000
256	2021-07-28	320.8500061035156	321.0	316.1199951171875	316.30999755859375	315.3736877441406	2006300
257	2021-07-29	317.82000732421875	319.1400146484375	316.1300048828125	318.3500061035156	317.40765380859375	1863800
258	2021-07-30	317.7099914550781	319.17999267578125	316.8999938964844	317.67999267578125	316.7396240234375	2305400
259	2021-08-02	319.2699890136719	319.489990234375	315.5	316.0799865722656	315.14434814453125	1507200
260	2021-08-03	317.7699890136719	319.6000061035156	315.5	318.5199890136719	317.5771484375	1979600
261	2021-08-04	318.0199890136719	319.19000244140625	315.8500061035156	316.7699890136719	315.83233642578125	1448300
262	2021-08-05	317.9100036621094	320.55999755859375	317.0400085449219	320.30999755859375	319.3618469238281	1952400
263	2021-08-06	321.0	322.3699951171875	318.5	321.8299865722656	320.8773498535156	1392600
264	2021-08-09	322.010009765625	322.260009765625	319.3800048828125	319.5199890136719	318.5741882324219	1225100
265	2021-08-10	319.9700012207031	322.05999755859375	319.05999755859375	320.17999267578125	319.23223876953125	918900
266	2021-08-11	320.6199951171875	320.8599853515625	317.0799865722656	319.7900085449219	318.8434143066406	1841600
267	2021-08-12	319.70001220703125	321.8299865722656	318.6400146484375	321.760009765625	320.8075866699219	910900
268	2021-08-13	322.19000244140625	324.0400085449219	321.5799865722656	323.45001220703125	322.4925842285156	970300
269	2021-08-16	324.0	328.5	323.1400146484375	328.25	327.2783508300781	1781000
270	2021-08-17	327.6000061035156	329.95001220703125	326.7699890136719	329.29998779296875	328.3252258300781	1531700
271	2021-08-18	327.3699951171875	329.17999267578125	324.3800048828125	324.54998779296875	323.58929443359375	1636800
272	2021-08-19	322.80999755859375	329.0	322.45001220703125	328.25	327.2783508300781	1294200
273	2021-08-20	329.80999755859375	333.54998779296875	328.3299865722656	332.6499938964844	331.6653137207031	1726800
274	2021-08-23	334.239990234375	334.8800048828125	332.7300109863281	332.9200134277344	331.9345397949219	2017900
275	2021-08-24	333.1400146484375	334.0	330.75	330.9100036621094	329.93048095703125	1451300
276	2021-08-25	331.94000244140625	334.5899963378906	331.1300048828125	333.44000244140625	332.4530029296875	1613600
277	2021-08-26	334.4700012207031	334.4700012207031	331.239990234375	333.2300109863281	332.2436218261719	1702300
278	2021-08-27	334.0899963378906	335.9100036621094	333.3500061035156	335.6600036621094	334.6664123535156	1126200
279	2021-08-30	335.0	338.6499938964844	332.9200134277344	337.0	336.00244140625	973800
280	2021-08-31	337.20001220703125	337.4100036621094	335.1000061035156	336.55999755859375	335.5637512207031	1641300
281	2021-09-01	337.45001220703125	339.0299987792969	336.6600036621094	337.8999938964844	336.8997802734375	1621100
282	2021-09-02	338.4599914550781	342.04998779296875	338.25	341.0	339.9906005859375	1600500
283	2021-09-03	341.0	344.0799865722656	340.1099853515625	343.3299865722656	342.3136901855469	1566100
284	2021-09-07	343.3299865722656	344.42999267578125	340.2099914550781	341.489990234375	340.4791564941406	1380700
285	2021-09-08	340.8399963378906	342.2699890136719	339.7200012207031	340.32000732421875	339.3126220703125	1392800
286	2021-09-09	341.4599914550781	342.54998779296875	339.8999938964844	341.1000061035156	340.09033203125	1668200
287	2021-09-10	343.5	345.5199890136719	341.5	341.9200134277344	340.90789794921875	1725200
288	2021-09-13	345.0	345.4700012207031	335.8699951171875	339.44000244140625	338.43524169921875	1854200
289	2021-09-14	341.05999755859375	343.260009765625	340.0	340.7200012207031	339.71142578125	1758800
290	2021-09-15	340.239990234375	345.5	339.8299865722656	344.42999267578125	343.41046142578125	1657200
291	2021-09-16	344.6400146484375	345.0	340.2200012207031	342.2300109863281	341.21697998046875	2252700
292	2021-09-17	340.0299987792969	341.5199890136719	334.57000732421875	335.3999938964844	334.4071960449219	4455100
293	2021-09-20	331.1000061035156	334.9200134277344	328.2300109863281	332.2900085449219	331.306396484375	2650200
294	2021-09-21	333.7900085449219	335.4599914550781	330.8699951171875	331.1499938964844	330.1697692871094	2820300
295	2021-09-22	335.45001220703125	336.80999755859375	333.1400146484375	334.6600036621094	333.66937255859375	2441100
296	2021-09-23	337.6199951171875	344.739990234375	337.1300048828125	343.0	341.98468017578125	4543400
297	2021-09-24	340.67999267578125	342.8800048828125	337.7200012207031	339.2300109863281	338.2258605957031	2035900
298	2021-09-27	337.5199890136719	337.7200012207031	333.0799865722656	334.510009765625	333.51983642578125	2025300
299	2021-09-28	331.55999755859375	332.0199890136719	323.8599853515625	324.2099914550781	323.25030517578125	2300500
300	2021-09-29	326.29998779296875	326.4100036621094	323.07000732421875	323.5299987792969	322.57232666015625	1741300
301	2021-09-30	324.489990234375	325.8900146484375	318.29998779296875	319.9200134277344	318.9730224609375	2382100
302	2021-10-01	323.3699951171875	326.8900146484375	319.5899963378906	324.8599853515625	323.89837646484375	1802300
303	2021-10-04	323.3999938964844	324.32000732421875	316.010009765625	319.489990234375	318.5442810058594	1774500
304	2021-10-05	320.9599914550781	327.3299865722656	320.80999755859375	325.1199951171875	324.1576232910156	1628800
305	2021-10-06	323.1099853515625	325.3399963378906	320.510009765625	325.19000244140625	324.2274169921875	2166400
306	2021-10-07	328.0	329.5299987792969	325.79998779296875	326.25	325.2842712402344	1188400
307	2021-10-08	326.739990234375	327.6300048828125	324.5400085449219	325.19000244140625	324.2274169921875	1229800
308	2021-10-11	324.7300109863281	328.7300109863281	324.510009765625	326.5	325.5335388183594	1475900
309	2021-10-12	328.1099853515625	329.3999938964844	327.19000244140625	327.69000244140625	326.7200012207031	2054600
310	2021-10-13	328.25	331.54998779296875	325.8599853515625	330.17999267578125	330.17999267578125	1768500
311	2021-10-14	333.1400146484375	339.2699890136719	332.0199890136719	339.0400085449219	339.0400085449219	1638400
312	2021-10-15	341.17999267578125	341.9100036621094	339.20001220703125	341.82000732421875	341.82000732421875	2074000
313	2021-10-18	341.6000061035156	344.239990234375	340.6499938964844	343.17999267578125	343.17999267578125	1636800
314	2021-10-19	345.0	350.760009765625	344.489990234375	349.739990234375	349.739990234375	2177800
315	2021-10-20	350.0	350.44000244140625	345.57000732421875	345.79998779296875	345.79998779296875	1740100
316	2021-10-21	345.79998779296875	347.5	344.7200012207031	347.1199951171875	347.1199951171875	1520200
317	2021-10-22	348.25	355.3500061035156	348.25	353.7900085449219	353.7900085449219	1459400
318	2021-10-25	353.2699890136719	357.1600036621094	351.4800109863281	356.44000244140625	356.44000244140625	1523800
319	2021-10-26	356.989990234375	359.30999755859375	356.2699890136719	356.3399963378906	356.3399963378906	1547700
320	2021-10-27	355.0199890136719	356.9200134277344	353.7900085449219	354.04998779296875	354.04998779296875	1567700
321	2021-10-28	355.44000244140625	358.4200134277344	354.739990234375	356.32000732421875	356.32000732421875	1500600
322	2021-10-29	354.5799865722656	359.6199951171875	354.1000061035156	358.7900085449219	358.7900085449219	1936400
323	2021-11-01	358.8299865722656	359.8800048828125	352.1000061035156	355.32000732421875	355.32000732421875	1600200
324	2021-11-02	357.0400085449219	363.239990234375	356.5899963378906	361.5	361.5	2204300
325	2021-11-03	360.94000244140625	362.5	354.3900146484375	362.1000061035156	362.1000061035156	1727500
326	2021-11-04	362.94000244140625	366.9200134277344	361.4700012207031	366.79998779296875	366.79998779296875	1979200
327	2021-11-05	368.8500061035156	372.1199951171875	366.9599914550781	368.4599914550781	368.4599914550781	2110600
328	2021-11-08	370.0	370.6600036621094	366.1199951171875	366.92999267578125	366.92999267578125	1731600
329	2021-11-09	366.6300048828125	367.7799987792969	364.7699890136719	367.4700012207031	367.4700012207031	1865700
330	2021-11-10	364.9700012207031	367.32000732421875	362.67999267578125	364.739990234375	364.739990234375	1352400
331	2021-11-11	365.5799865722656	367.1600036621094	364.25	366.2099914550781	366.2099914550781	1184300
332	2021-11-12	368.0	371.6099853515625	366.3699951171875	371.2300109863281	371.2300109863281	1802100
333	2021-11-15	371.7699890136719	372.1199951171875	368.05999755859375	368.45001220703125	368.45001220703125	1957400
334	2021-11-16	367.29998779296875	373.1099853515625	367.0199890136719	371.1600036621094	371.1600036621094	2041600
335	2021-11-17	371.54998779296875	374.9200134277344	369.57000732421875	372.7799987792969	372.7799987792969	2254600
336	2021-11-18	371.32000732421875	372.75	369.2799987792969	370.7799987792969	370.7799987792969	2555900
337	2021-11-19	371.95001220703125	374.70001220703125	369.6700134277344	369.7900085449219	369.7900085449219	2554000
338	2021-11-22	371.4200134277344	372.70001220703125	363.0799865722656	363.29998779296875	363.29998779296875	2098400
339	2021-11-23	362.45001220703125	363.57000732421875	357.25	360.70001220703125	360.70001220703125	1998600
340	2021-11-24	359.2300109863281	362.92999267578125	358.70001220703125	362.3699951171875	362.3699951171875	2191500
341	2021-11-26	361.1700134277344	361.8399963378906	352.70001220703125	353.6000061035156	353.6000061035156	2649400
342	2021-11-29	359.1400146484375	369.5299987792969	359.1400146484375	365.82000732421875	365.82000732421875	2857100
343	2021-11-30	361.6700134277344	365.04998779296875	357.2900085449219	357.3999938964844	357.3999938964844	4761200
344	2021-12-01	365.2699890136719	369.5799865722656	359.95001220703125	360.1400146484375	360.1400146484375	2876800
345	2021-12-02	359.7099914550781	368.8900146484375	359.7099914550781	365.29998779296875	365.29998779296875	3183100
346	2021-12-03	369.4100036621094	370.760009765625	357.3399963378906	361.4200134277344	361.4200134277344	2331900