Volt/voltron/data/AMAT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	61.630001068115234	63.06999969482422	61.11000061035156	63.0099983215332	62.1735725402832	7194700
3	2020-07-28	62.529998779296875	62.95000076293945	61.900001525878906	62.29999923706055	61.47299575805664	4565700
4	2020-07-29	62.66999816894531	63.65999984741211	62.16999816894531	63.25	62.4103889465332	4621400
5	2020-07-30	63.22999954223633	64.43000030517578	62.9900016784668	64.41999816894531	63.564857482910156	5525000
6	2020-07-31	64.79000091552734	64.79000091552734	63.119998931884766	64.33000183105469	63.476051330566406	5900600
7	2020-08-03	64.79000091552734	65.58999633789062	64.68000030517578	65.01000213623047	64.14702606201172	5540600
8	2020-08-04	65.0	65.19999694824219	64.18000030517578	64.8499984741211	63.98915481567383	5190200
9	2020-08-05	64.87000274658203	65.25	64.41999816894531	64.87000274658203	64.00888061523438	4572700
10	2020-08-06	63.869998931884766	64.16999816894531	62.599998474121094	63.61000061035156	62.7656135559082	7395900
11	2020-08-07	63.689998626708984	65.01000213623047	62.779998779296875	63.56999969482422	62.72613525390625	7124200
12	2020-08-10	63.650001525878906	65.27999877929688	63.619998931884766	65.23999786376953	64.37397003173828	7387000
13	2020-08-11	65.31999969482422	66.12000274658203	64.2300033569336	64.45999908447266	63.60432434082031	7608600
14	2020-08-12	64.98999786376953	66.66999816894531	64.69999694824219	66.5	65.61724853515625	6170100
15	2020-08-13	66.36000061035156	66.5999984741211	64.61000061035156	65.06999969482422	64.20623779296875	10684400
16	2020-08-14	67.38999938964844	69.9000015258789	66.5	67.62000274658203	66.72238159179688	23421900
17	2020-08-17	68.0999984741211	68.2300033569336	66.7699966430664	66.94000244140625	66.05140686035156	6883000
18	2020-08-18	67.38999938964844	67.38999938964844	66.06999969482422	66.43000030517578	65.54816436767578	6166700
19	2020-08-19	66.56999969482422	66.7300033569336	65.69000244140625	65.87000274658203	65.21157836914062	4979500
20	2020-08-20	64.70999908447266	64.81999969482422	63.279998779296875	63.790000915527344	63.15237045288086	8307800
21	2020-08-21	63.099998474121094	63.279998779296875	61.91999816894531	62.27000045776367	61.647560119628906	11150600
22	2020-08-24	63.36000061035156	63.79999923706055	62.68000030517578	63.7400016784668	63.10286331176758	8366500
23	2020-08-25	64.11000061035156	64.6500015258789	63.43000030517578	64.05000305175781	63.40977096557617	5156900
24	2020-08-26	64.05000305175781	64.26000213623047	63.4900016784668	63.7599983215332	63.12266540527344	5964900
25	2020-08-27	64.29000091552734	64.29000091552734	61.290000915527344	62.029998779296875	61.40995407104492	8917800
26	2020-08-28	62.060001373291016	63.099998474121094	61.970001220703125	63.06999969482422	62.4395637512207	5206000
27	2020-08-31	62.439998626708984	62.61000061035156	61.41999816894531	61.599998474121094	60.9842529296875	6454200
28	2020-09-01	61.97999954223633	62.099998474121094	61.22999954223633	61.88999938964844	61.27135467529297	7919800
29	2020-09-02	62.4900016784668	65.30000305175781	62.369998931884766	65.08000183105469	64.42947387695312	10802500
30	2020-09-03	64.19000244140625	64.37000274658203	61.04999923706055	61.459999084472656	60.84565353393555	11013000
31	2020-09-04	61.209999084472656	61.83000183105469	58.54999923706055	60.959999084472656	60.350650787353516	14688100
32	2020-09-08	57.06999969482422	57.790000915527344	55.31999969482422	55.630001068115234	55.073936462402344	20934800
33	2020-09-09	56.61000061035156	56.97999954223633	54.5099983215332	55.20000076293945	54.64823532104492	16267600
34	2020-09-10	55.599998474121094	56.25	54.939998626708984	55.119998931884766	54.569026947021484	10670500
35	2020-09-11	55.61000061035156	56.310001373291016	54.68000030517578	55.0	54.450225830078125	9203300
36	2020-09-14	56.22999954223633	57.119998931884766	56.119998931884766	56.459999084472656	55.895633697509766	8495700
37	2020-09-15	57.22999954223633	57.880001068115234	56.47999954223633	57.20000076293945	56.62823486328125	7209800
38	2020-09-16	57.4900016784668	58.20000076293945	56.380001068115234	56.470001220703125	55.90553665161133	8339400
39	2020-09-17	54.81999969482422	56.630001068115234	54.689998626708984	56.34000015258789	55.77683639526367	7098700
40	2020-09-18	56.790000915527344	56.79999923706055	55.20000076293945	56.150001525878906	55.58873748779297	11913000
41	2020-09-21	55.209999084472656	57.36000061035156	54.150001525878906	57.31999969482422	56.747039794921875	8494300
42	2020-09-22	57.959999084472656	58.11000061035156	56.709999084472656	57.88999938964844	57.31134033203125	7629300
43	2020-09-23	58.099998474121094	58.880001068115234	57.0099983215332	57.25	56.67774200439453	8831800
44	2020-09-24	56.939998626708984	58.81999969482422	56.7599983215332	57.790000915527344	57.212345123291016	6318500
45	2020-09-25	57.4900016784668	58.380001068115234	56.650001525878906	58.22999954223633	57.64794158935547	6542600
46	2020-09-28	58.279998779296875	59.849998474121094	58.25	59.36000061035156	58.76665115356445	8616000
47	2020-09-29	59.380001068115234	60.25	59.150001525878906	59.650001525878906	59.05374526977539	5402200
48	2020-09-30	59.43000030517578	60.18000030517578	58.9900016784668	59.45000076293945	58.85574722290039	9074400
49	2020-10-01	60.369998931884766	61.02000045776367	59.5099983215332	60.650001525878906	60.04375457763672	7542800
50	2020-10-02	59.09000015258789	59.65999984741211	58.189998626708984	58.209999084472656	57.628143310546875	7103900
51	2020-10-05	58.93000030517578	60.630001068115234	58.7599983215332	60.599998474121094	59.99424743652344	6694600
52	2020-10-06	60.33000183105469	62.15999984741211	60.16999816894531	60.400001525878906	59.7962532043457	6947900
53	2020-10-07	61.5	61.790000915527344	60.91999816894531	61.119998931884766	60.509056091308594	5335400
54	2020-10-08	61.70000076293945	62.70000076293945	61.369998931884766	62.599998474121094	61.97425842285156	5411500
55	2020-10-09	63.290000915527344	63.810001373291016	63.060001373291016	63.290000915527344	62.6573600769043	6366800
56	2020-10-12	64.05999755859375	65.12000274658203	63.97999954223633	64.68000030517578	64.0334701538086	7021900
57	2020-10-13	65.23999786376953	65.41999816894531	64.16000366210938	64.69000244140625	64.04337310791016	7189900
58	2020-10-14	64.9000015258789	65.18000030517578	63.43000030517578	63.97999954223633	63.34046173095703	5823900
59	2020-10-15	62.400001525878906	63.689998626708984	62.02000045776367	63.5099983215332	62.875160217285156	6397300
60	2020-10-16	63.7599983215332	63.93000030517578	62.40999984741211	63.0	62.370262145996094	6841000
61	2020-10-19	63.16999816894531	63.619998931884766	61.810001373291016	62.04999923706055	61.42975616455078	5757500
62	2020-10-20	62.66999816894531	63.0099983215332	62.02000045776367	62.2599983215332	61.637657165527344	4479700
63	2020-10-21	62.400001525878906	62.86000061035156	61.90999984741211	62.11000061035156	61.489158630371094	6188900
64	2020-10-22	61.72999954223633	62.150001525878906	60.86000061035156	61.70000076293945	61.08325958251953	6013400
65	2020-10-23	61.70000076293945	62.16999816894531	60.65999984741211	60.95000076293945	60.340755462646484	6519800
66	2020-10-26	60.33000183105469	60.5	58.650001525878906	59.5099983215332	58.91514587402344	6715400
67	2020-10-27	59.779998779296875	59.9900016784668	58.77000045776367	58.83000183105469	58.241947174072266	4626200
68	2020-10-28	57.779998779296875	58.220001220703125	56.869998931884766	57.31999969482422	56.747039794921875	8976600
69	2020-10-29	57.22999954223633	60.22999954223633	56.95000076293945	59.5	58.905242919921875	6314400
70	2020-10-30	58.7400016784668	59.279998779296875	58.2599983215332	59.22999954223633	58.63794708251953	7336200
71	2020-11-02	59.95000076293945	60.47999954223633	59.529998779296875	60.33000183105469	59.726951599121094	7475100
72	2020-11-03	60.9900016784668	62.439998626708984	60.9900016784668	61.83000183105469	61.21195983886719	9967600
73	2020-11-04	63.439998626708984	65.19000244140625	62.130001068115234	64.86000061035156	64.21166229248047	9808300
74	2020-11-05	66.0	70.05999755859375	65.91000366210938	69.94999694824219	69.25078582763672	13118100
75	2020-11-06	68.9000015258789	70.86000061035156	68.3499984741211	70.52999877929688	69.82499694824219	8639700
76	2020-11-09	73.19999694824219	75.93000030517578	71.26000213623047	71.30000305175781	70.58729553222656	10154600
77	2020-11-10	70.94999694824219	71.48999786376953	69.0999984741211	69.38999938964844	68.6963882446289	8206100
78	2020-11-11	70.19999694824219	71.69999694824219	69.87999725341797	71.16000366210938	70.4487075805664	8071900
79	2020-11-12	70.86000061035156	71.1500015258789	69.43000030517578	69.80000305175781	69.10230255126953	8542700
80	2020-11-13	72.2699966430664	73.94000244140625	71.51000213623047	72.80999755859375	72.08219909667969	10179400
81	2020-11-16	72.97000122070312	74.52999877929688	72.58000183105469	74.4800033569336	73.73551177978516	8104400
82	2020-11-17	73.76000213623047	74.56999969482422	73.05999755859375	74.37000274658203	73.6266098022461	5460100
83	2020-11-18	74.69000244140625	76.66999816894531	74.58999633789062	75.70999908447266	75.17559814453125	10667700
84	2020-11-19	75.26000213623047	77.51000213623047	74.51000213623047	77.25	76.70472717285156	8990100
85	2020-11-20	77.19999694824219	78.56999969482422	76.68000030517578	76.72000122070312	76.17848205566406	7609100
86	2020-11-23	76.97000122070312	80.58000183105469	76.97000122070312	80.5	79.9317855834961	8809800
87	2020-11-24	81.0	83.13999938964844	79.81999969482422	82.94999694824219	82.36449432373047	9542000
88	2020-11-25	82.9000015258789	83.0199966430664	81.06999969482422	81.13999938964844	80.56727600097656	5518500
89	2020-11-27	81.80999755859375	83.52999877929688	81.68000030517578	82.66000366210938	82.07654571533203	3098200
90	2020-11-30	82.0	82.58999633789062	80.70999908447266	82.4800033569336	81.89781188964844	7543100
91	2020-12-01	83.05000305175781	84.62000274658203	82.87999725341797	84.2699966430664	83.6751708984375	7041400
92	2020-12-02	83.69000244140625	85.58999633789062	83.61000061035156	85.29000091552734	84.68797302246094	5272800
93	2020-12-03	85.73999786376953	87.02999877929688	85.69000244140625	86.0999984741211	85.49226379394531	4825000
94	2020-12-04	86.91999816894531	88.91999816894531	86.6500015258789	88.83999633789062	88.2129135131836	6876900
95	2020-12-07	89.2699966430664	89.45999908447266	87.81999969482422	89.13999938964844	88.51079559326172	5524100
96	2020-12-08	89.2300033569336	90.26000213623047	89.04000091552734	89.75	89.11649322509766	4703000
97	2020-12-09	89.56999969482422	90.0999984741211	87.18000030517578	87.81999969482422	87.20011901855469	7017800
98	2020-12-10	87.0	88.61000061035156	86.45999908447266	87.88999938964844	87.26962280273438	5731200
99	2020-12-11	87.05000305175781	88.58999633789062	86.58999633789062	88.30000305175781	87.6767349243164	5776400
100	2020-12-14	88.5	90.5199966430664	88.31999969482422	88.5	87.87532043457031	6425500
101	2020-12-15	89.9000015258789	90.61000061035156	87.94999694824219	88.47000122070312	87.84553527832031	6179500
102	2020-12-16	88.30999755859375	89.25	87.29000091552734	88.55000305175781	87.92496490478516	5808100
103	2020-12-17	89.12999725341797	89.23999786376953	87.12999725341797	87.5	86.88238525390625	5559400
104	2020-12-18	87.66000366210938	88.1500015258789	85.33999633789062	86.08999633789062	85.4823226928711	14603100
105	2020-12-21	84.38999938964844	86.52999877929688	83.80000305175781	86.41000366210938	85.80007934570312	5226600
106	2020-12-22	86.55000305175781	86.61000061035156	85.54000091552734	85.63999938964844	85.03550720214844	3901200
107	2020-12-23	86.30000305175781	86.5	83.95999908447266	84.02999877929688	83.43687438964844	4585900
108	2020-12-24	84.73999786376953	85.38999938964844	84.19999694824219	85.33000183105469	84.72769165039062	1409200
109	2020-12-28	86.37000274658203	86.73999786376953	84.55999755859375	84.87000274658203	84.27093505859375	3018300
110	2020-12-29	85.0199966430664	85.12000274658203	83.52999877929688	84.2699966430664	83.6751708984375	4518000
111	2020-12-30	85.37999725341797	87.56999969482422	85.16000366210938	86.9800033569336	86.36605834960938	6294300
112	2020-12-31	86.98999786376953	87.05999755859375	85.16999816894531	86.30000305175781	85.69084930419922	5715900
113	2021-01-04	87.23999786376953	89.30000305175781	86.1500015258789	86.87000274658203	86.25682830810547	8449900
114	2021-01-05	86.4000015258789	89.62000274658203	86.4000015258789	89.5999984741211	88.9675521850586	6987200
115	2021-01-06	88.29000091552734	91.9000015258789	88.27999877929688	90.83000183105469	90.18887329101562	9818000
116	2021-01-07	92.12999725341797	95.05999755859375	91.98999786376953	94.55999755859375	93.89253997802734	8784100
117	2021-01-08	96.29000091552734	97.80000305175781	94.87999725341797	95.55999755859375	94.88549041748047	9059700
118	2021-01-11	94.62000274658203	98.30000305175781	94.18000030517578	97.95999908447266	97.26854705810547	8357500
119	2021-01-12	98.52999877929688	100.87000274658203	98.19999694824219	100.01000213623047	99.30408477783203	7186100
120	2021-01-13	100.48999786376953	100.48999786376953	97.95999908447266	98.05000305175781	97.35791015625	5310000
121	2021-01-14	102.83000183105469	106.5999984741211	102.69999694824219	105.80000305175781	105.05320739746094	11663000
122	2021-01-15	105.16000366210938	105.41999816894531	101.1500015258789	103.13999938964844	102.41197967529297	8981200
123	2021-01-19	105.0999984741211	109.58000183105469	104.38999938964844	109.22000122070312	108.4490737915039	9362200
124	2021-01-20	110.11000061035156	110.87999725341797	105.16000366210938	107.83999633789062	107.07880401611328	9926000
125	2021-01-21	109.11000061035156	109.27999877929688	106.2699966430664	107.97000122070312	107.2078857421875	7271400
126	2021-01-22	108.05000305175781	109.75	106.25	106.33000183105469	105.57947540283203	6207600
127	2021-01-25	107.51000213623047	110.0999984741211	107.0	108.12000274658203	107.3568344116211	8437500
128	2021-01-26	108.8499984741211	108.9000015258789	105.2699966430664	105.52999877929688	104.78511810302734	6029800
129	2021-01-27	102.0999984741211	104.05999755859375	98.08000183105469	98.58000183105469	97.88417053222656	9782700
130	2021-01-28	101.19000244140625	103.3499984741211	99.97000122070312	101.1500015258789	100.43602752685547	7433000
131	2021-01-29	100.2300033569336	100.45999908447266	96.06999969482422	96.68000030517578	95.99757385253906	7943400
132	2021-02-01	99.25	102.1500015258789	97.68000030517578	101.20999908447266	100.49561309814453	9083600
133	2021-02-02	102.98999786376953	103.94000244140625	101.7699966430664	103.58999633789062	102.85881042480469	5108600
134	2021-02-03	104.31999969482422	104.41000366210938	99.81999969482422	99.87000274658203	99.16506958007812	5399200
135	2021-02-04	100.20999908447266	103.7300033569336	100.20999908447266	103.23999786376953	102.51127624511719	6356300
136	2021-02-05	104.86000061035156	105.19999694824219	100.69000244140625	100.70999908447266	99.99913024902344	6349300
137	2021-02-08	101.8499984741211	106.25	101.76000213623047	106.19000244140625	105.4404525756836	6621400
138	2021-02-09	106.20999908447266	107.36000061035156	104.77999877929688	105.37999725341797	104.63616943359375	5769200
139	2021-02-10	106.94000244140625	108.19999694824219	105.02999877929688	105.87999725341797	105.13264465332031	5001700
140	2021-02-11	107.43000030517578	114.30000305175781	107.29000091552734	113.0	112.20238494873047	12147100
141	2021-02-12	113.0	117.81999969482422	111.69000244140625	116.69999694824219	115.87625885009766	8157500
142	2021-02-16	118.51000213623047	121.12999725341797	117.69000244140625	118.3499984741211	117.5146255493164	9260100
143	2021-02-17	116.45999908447266	117.05999755859375	112.08999633789062	115.70999908447266	114.89325714111328	7225200
144	2021-02-18	114.0	115.62999725341797	112.44000244140625	113.43000030517578	112.62934875488281	8239600
145	2021-02-19	121.61000061035156	124.5	118.9000015258789	119.45999908447266	118.61679077148438	21054100
146	2021-02-22	117.97000122070312	119.87000274658203	114.62000274658203	115.2300033569336	114.41665649414062	7850600
147	2021-02-23	112.86000061035156	117.80000305175781	110.69000244140625	116.13999938964844	115.32022094726562	9387900
148	2021-02-24	115.05000305175781	123.0199966430664	114.41999816894531	122.80999755859375	122.17456817626953	10098100
149	2021-02-25	121.16999816894531	121.22000122070312	113.5999984741211	113.93000030517578	113.34052276611328	11352800
150	2021-02-26	116.52999877929688	120.25	113.44000244140625	118.19000244140625	117.57847595214844	11626500
151	2021-03-01	121.18000030517578	122.4800033569336	119.45999908447266	122.25	121.61746978759766	7003000
152	2021-03-02	121.83999633789062	121.91000366210938	117.23999786376953	117.5	116.89205169677734	6505000
153	2021-03-03	118.27999877929688	119.8499984741211	115.0999984741211	115.44000244140625	114.84270477294922	7257100
154	2021-03-04	115.33999633789062	116.48999786376953	107.12999725341797	108.23999786376953	107.67996215820312	12433400
155	2021-03-05	111.58999633789062	114.33999633789062	105.6500015258789	113.44999694824219	112.86300659179688	9962700
156	2021-03-08	112.80000305175781	114.12000274658203	105.5	105.68000030517578	105.1332015991211	12091500
157	2021-03-09	110.26000213623047	114.94999694824219	109.41000366210938	114.22000122070312	113.6290283203125	12040800
158	2021-03-10	115.80000305175781	116.5	112.58000183105469	112.68000030517578	112.09699249267578	8820300
159	2021-03-11	117.26000213623047	117.8499984741211	115.63999938964844	117.19000244140625	116.58365631103516	7715500
160	2021-03-12	114.55000305175781	116.44999694824219	113.33000183105469	114.29000091552734	113.69866180419922	7426000
161	2021-03-15	114.62999725341797	115.43000030517578	113.0999984741211	114.87999725341797	114.28560638427734	7061200
162	2021-03-16	117.02999877929688	121.2699966430664	116.91999816894531	118.5	117.88687133789062	10383000
163	2021-03-17	116.19000244140625	121.13999938964844	114.9000015258789	119.9000015258789	119.27963256835938	8342600
164	2021-03-18	117.86000061035156	118.77999877929688	114.11000061035156	114.27999877929688	113.68870544433594	9040500
165	2021-03-19	114.51000213623047	117.05999755859375	112.13999938964844	114.86000061035156	114.26570892333984	13044700
166	2021-03-22	117.5999984741211	121.4800033569336	116.97000122070312	119.33000183105469	118.71258544921875	11318700
167	2021-03-23	119.9000015258789	120.19999694824219	115.55999755859375	116.37999725341797	115.77783966064453	8263800
168	2021-03-24	122.6500015258789	125.80000305175781	120.41999816894531	121.0999984741211	120.47342681884766	20252500
169	2021-03-25	118.76000213623047	120.4800033569336	116.22000122070312	119.72000122070312	119.1005630493164	10381600
170	2021-03-26	119.66999816894531	128.97999572753906	119.16999816894531	128.63999938964844	127.97441101074219	14037000
171	2021-03-29	127.04000091552734	127.83000183105469	123.47000122070312	125.70999908447266	125.0595703125	10539600
172	2021-03-30	124.88999938964844	127.9000015258789	123.86000061035156	126.76000213623047	126.10414123535156	7970900
173	2021-03-31	129.97000122070312	135.5	129.0	133.60000610351562	132.90875244140625	18589500
174	2021-04-01	138.13999938964844	142.36000061035156	137.1999969482422	141.52000427246094	140.7877655029297	15929200
175	2021-04-05	145.5	146.0	141.74000549316406	143.0500030517578	142.30984497070312	14377400
176	2021-04-06	143.8800048828125	145.3000030517578	136.9499969482422	139.5399932861328	138.81800842285156	18004800
177	2021-04-07	140.25	141.8699951171875	136.82000732421875	139.13999938964844	138.4200897216797	13702700
178	2021-04-08	140.61000061035156	141.67999267578125	138.2100067138672	139.35000610351562	138.62901306152344	10238000
179	2021-04-09	138.32000732421875	140.17999267578125	137.49000549316406	138.91000366210938	138.19126892089844	9637200
180	2021-04-12	137.82000732421875	138.72999572753906	134.50999450683594	135.0	134.301513671875	11147500
181	2021-04-13	136.6300048828125	136.99000549316406	133.1999969482422	135.10000610351562	134.4010009765625	8034300
182	2021-04-14	134.6699981689453	137.13999938964844	133.24000549316406	134.13999938964844	133.44595336914062	8134200
183	2021-04-15	136.0	136.13999938964844	132.85000610351562	134.41000366210938	133.71456909179688	8269400
184	2021-04-16	133.5	134.74000549316406	133.00999450683594	133.72999572753906	133.03807067871094	7686300
185	2021-04-19	133.38999938964844	135.27999877929688	128.6999969482422	130.88999938964844	130.2127685546875	12826400
186	2021-04-20	129.3800048828125	131.6699981689453	128.30999755859375	128.58999633789062	127.92466735839844	7583300
187	2021-04-21	130.13999938964844	135.16000366210938	129.0	135.0500030517578	134.35125732421875	12108800
188	2021-04-22	134.77000427246094	135.74000549316406	130.4499969482422	131.75	131.06832885742188	11483500
189	2021-04-23	133.49000549316406	135.1699981689453	132.75	134.86000061035156	134.16221618652344	8079100
190	2021-04-26	134.8300018310547	138.6699981689453	134.1999969482422	137.3000030517578	136.58961486816406	7927200
191	2021-04-27	138.14999389648438	138.25	135.5500030517578	136.77999877929688	136.07229614257812	5767400
192	2021-04-28	136.63999938964844	136.9199981689453	134.57000732421875	135.69000244140625	134.98793029785156	6172700
193	2021-04-29	137.25	137.60000610351562	133.08999633789062	135.38999938964844	134.6894989013672	6668400
194	2021-04-30	132.0	134.39999389648438	131.39999389648438	132.7100067138672	132.0233612060547	8691800
195	2021-05-03	134.25	135.61000061035156	131.6999969482422	132.85000610351562	132.16262817382812	7750200
196	2021-05-04	129.99000549316406	130.67999267578125	125.31999969482422	128.72000122070312	128.0540008544922	14199100
197	2021-05-05	131.72999572753906	132.52000427246094	128.75999450683594	130.2899932861328	129.61585998535156	7276600
198	2021-05-06	129.63999938964844	131.88999938964844	127.76000213623047	131.72999572753906	131.0484161376953	7270500
199	2021-05-07	132.5500030517578	134.10000610351562	131.63999938964844	132.9499969482422	132.26210021972656	7524800
200	2021-05-10	131.9199981689453	131.9199981689453	124.51000213623047	124.69000244140625	124.04484558105469	10471500
201	2021-05-11	120.0	124.33999633789062	117.62000274658203	123.55000305175781	122.91075134277344	15287800
202	2021-05-12	119.33000183105469	121.01000213623047	114.38999938964844	114.87999725341797	114.28560638427734	18648200
203	2021-05-13	118.48999786376953	121.47000122070312	117.88999938964844	119.91999816894531	119.29953002929688	14228000
204	2021-05-14	121.88999938964844	125.80000305175781	120.26000213623047	124.83000183105469	124.18412780761719	12422300
205	2021-05-17	122.0	123.62000274658203	120.37000274658203	123.56999969482422	122.93064880371094	9379000
206	2021-05-18	125.33999633789062	125.38999938964844	121.69000244140625	121.80999755859375	121.17974090576172	7536700
207	2021-05-19	118.41999816894531	125.08000183105469	117.79000091552734	124.80000305175781	124.15428161621094	10424200
208	2021-05-20	126.80999755859375	130.6699981689453	125.23999786376953	130.30999755859375	129.63577270507812	18239800
209	2021-05-21	129.85000610351562	130.69000244140625	127.0199966430664	128.66000366210938	127.99432373046875	14252400
210	2021-05-24	130.19000244140625	135.6300048828125	129.58999633789062	134.5800018310547	133.88368225097656	11405600
211	2021-05-25	136.4499969482422	139.14999389648438	135.94000244140625	137.5	136.78855895996094	12721000
212	2021-05-26	137.97000122070312	138.97000122070312	136.2100067138672	136.89999389648438	136.42979431152344	10577900
213	2021-05-27	135.94000244140625	138.19000244140625	135.83999633789062	137.82000732421875	137.34664916992188	10623400
214	2021-05-28	139.1699981689453	139.4600067138672	137.82000732421875	138.1300048828125	137.6555938720703	7186300
215	2021-06-01	139.0	142.1199951171875	137.25999450683594	138.2100067138672	137.7353057861328	8839300
216	2021-06-02	138.0500030517578	140.36000061035156	136.9199981689453	139.00999450683594	138.5325469970703	6401200
217	2021-06-03	137.39999389648438	138.02999877929688	135.08999633789062	136.3800048828125	135.91159057617188	8191900
218	2021-06-04	137.72999572753906	140.85000610351562	137.6199951171875	139.85000610351562	139.3696746826172	6662800
219	2021-06-07	139.4600067138672	139.69000244140625	138.19000244140625	138.97000122070312	138.49269104003906	5943100
220	2021-06-08	140.33999633789062	140.75	135.24000549316406	135.86000061035156	135.39337158203125	8129200
221	2021-06-09	136.85000610351562	137.47000122070312	134.57000732421875	134.64999389648438	134.18753051757812	6887800
222	2021-06-10	135.8699951171875	138.1699981689453	135.3000030517578	137.16000366210938	136.6889190673828	6163000
223	2021-06-11	136.92999267578125	137.14999389648438	135.22999572753906	136.82000732421875	136.35009765625	6077700
224	2021-06-14	136.8000030517578	139.5500030517578	135.75	139.02999877929688	138.552490234375	6062900
225	2021-06-15	139.1300048828125	140.61000061035156	138.1999969482422	138.63999938964844	138.16383361816406	6059300
226	2021-06-16	139.50999450683594	140.2899932861328	136.0399932861328	136.97999572753906	136.509521484375	8030400
227	2021-06-17	136.5500030517578	138.64999389648438	135.0500030517578	137.32000732421875	136.84837341308594	7690300
228	2021-06-18	135.25	136.25999450683594	130.6300048828125	131.22999572753906	130.77926635742188	13258400
229	2021-06-21	131.19000244140625	133.5800018310547	130.32000732421875	133.0500030517578	132.59303283691406	5984000
230	2021-06-22	132.82000732421875	134.44000244140625	131.60000610351562	133.44000244140625	132.981689453125	5680900
231	2021-06-23	134.3000030517578	136.2100067138672	134.27999877929688	135.5	135.0346221923828	6327400
232	2021-06-24	137.0	138.47000122070312	136.7100067138672	138.25999450683594	137.78512573242188	6374100
233	2021-06-25	138.7100067138672	139.2100067138672	135.3800048828125	136.19000244140625	135.7222442626953	7276700
234	2021-06-28	138.77999877929688	141.4199981689453	137.92999267578125	140.99000549316406	140.50576782226562	6984400
235	2021-06-29	140.4499969482422	142.7899932861328	140.38999938964844	141.9199981689453	141.43255615234375	5340500
236	2021-06-30	141.99000549316406	142.63999938964844	140.07000732421875	142.39999389648438	141.91091918945312	5963400
237	2021-07-01	141.6999969482422	142.19000244140625	137.58999633789062	137.9499969482422	137.4761962890625	7693500
238	2021-07-02	139.92999267578125	140.52000427246094	137.52000427246094	138.16000366210938	137.68548583984375	5299600
239	2021-07-06	139.27999877929688	141.11000061035156	134.82000732421875	136.77999877929688	136.31021118164062	7432600
240	2021-07-07	138.50999450683594	138.74000549316406	134.02000427246094	134.8699951171875	134.40676879882812	5956800
241	2021-07-08	131.63999938964844	134.38999938964844	129.72000122070312	132.52999877929688	132.07481384277344	7770900
242	2021-07-09	133.4199981689453	135.3800048828125	132.08999633789062	134.89999389648438	134.43666076660156	5762900
243	2021-07-12	135.99000549316406	137.02999877929688	134.6699981689453	136.8000030517578	136.3301544189453	5459600
244	2021-07-13	136.0	136.97000122070312	134.75	136.2899932861328	135.8218994140625	4950600
245	2021-07-14	138.19000244140625	139.8800048828125	135.41000366210938	135.64999389648438	135.18409729003906	5982300
246	2021-07-15	134.97999572753906	135.92999267578125	131.60000610351562	133.1999969482422	132.7425079345703	7057900
247	2021-07-16	134.0	134.58999633789062	127.91999816894531	128.17999267578125	127.73974609375	8190600
248	2021-07-19	125.19000244140625	128.72000122070312	123.87999725341797	128.6199951171875	128.17823791503906	8934000
249	2021-07-20	129.1999969482422	133.1199951171875	127.80000305175781	131.97000122070312	131.51673889160156	7417600
250	2021-07-21	132.82000732421875	138.27000427246094	132.52999877929688	138.0	137.52601623535156	6434100
251	2021-07-22	137.0	138.75	136.3699951171875	137.17999267578125	136.70883178710938	5564000
252	2021-07-23	137.9499969482422	139.0	136.52999877929688	138.42999267578125	137.9545440673828	4345600
253	2021-07-26	138.22999572753906	139.8800048828125	137.44000244140625	138.47999572753906	138.00437927246094	4638200
254	2021-07-27	137.6300048828125	137.6300048828125	131.5800018310547	134.89999389648438	134.43666076660156	6344100
255	2021-07-28	135.6300048828125	137.8800048828125	135.0	137.2100067138672	136.73875427246094	5041900
256	2021-07-29	135.41000366210938	137.86000061035156	133.50999450683594	137.5	137.02774047851562	5382600
257	2021-07-30	136.5	141.39999389648438	136.47000122070312	139.92999267578125	139.4493865966797	8554400
258	2021-08-02	141.0399932861328	145.25	140.88999938964844	142.00999450683594	141.5222625732422	10230600
259	2021-08-03	142.5399932861328	143.36000061035156	140.24000549316406	142.16000366210938	141.6717529296875	5589600
260	2021-08-04	143.0	144.6999969482422	141.80999755859375	142.75999450683594	142.26968383789062	5434600
261	2021-08-05	143.42999267578125	143.8800048828125	141.16000366210938	142.27000427246094	141.78135681152344	4282200
262	2021-08-06	141.72000122070312	143.16000366210938	141.58999633789062	142.64999389648438	142.16004943847656	3843300
263	2021-08-09	143.49000549316406	143.69000244140625	141.4499969482422	142.0	141.51229858398438	4026600
264	2021-08-10	142.91000366210938	143.0	135.3000030517578	138.05999755859375	137.5858154296875	6403900
265	2021-08-11	138.50999450683594	138.58999633789062	132.60000610351562	134.82000732421875	134.35696411132812	9630600
266	2021-08-12	132.0	132.02000427246094	127.69000244140625	129.22000122070312	128.77618408203125	12962600
267	2021-08-13	129.1300048828125	130.44000244140625	128.5800018310547	129.89999389648438	129.45384216308594	8807400
268	2021-08-16	129.42999267578125	132.0500030517578	129.10000610351562	131.69000244140625	131.23770141601562	10412000
269	2021-08-17	130.0500030517578	130.83999633789062	126.70999908447266	128.8000030517578	128.3576202392578	8208400
270	2021-08-18	128.80999755859375	131.63999938964844	127.18000030517578	127.37000274658203	126.93254089355469	6768800
271	2021-08-19	126.22000122070312	129.99000549316406	125.27999877929688	129.1999969482422	128.75624084472656	9020200
272	2021-08-20	130.3800048828125	131.99000549316406	125.25	127.19999694824219	126.76311492919922	13702700
273	2021-08-23	128.30999755859375	131.5	127.80000305175781	131.49000549316406	131.03839111328125	7710700
274	2021-08-24	131.8000030517578	133.3800048828125	130.6199951171875	131.44000244140625	130.98855590820312	6356600
275	2021-08-25	131.5399932861328	134.1999969482422	131.44000244140625	132.82000732421875	132.60595703125	6735100
276	2021-08-26	132.77999877929688	133.8300018310547	131.58999633789062	132.49000549316406	132.2764892578125	3958700
277	2021-08-27	133.00999450683594	137.14999389648438	132.86000061035156	136.5500030517578	136.32994079589844	8411100
278	2021-08-30	137.57000732421875	137.88999938964844	135.3800048828125	136.0500030517578	135.83074951171875	4617700
279	2021-08-31	136.4499969482422	136.60000610351562	133.5500030517578	135.1300048828125	134.9122314453125	5586000
280	2021-09-01	135.67999267578125	136.0399932861328	133.24000549316406	133.4600067138672	133.2449188232422	6260300
281	2021-09-02	134.72999572753906	135.9499969482422	133.8800048828125	134.4499969482422	134.2333221435547	5142200
282	2021-09-03	133.83999633789062	136.42999267578125	133.35000610351562	135.8300018310547	135.61109924316406	4836000
283	2021-09-07	136.64999389648438	137.1699981689453	133.75	136.49000549316406	136.27003479003906	5550400
284	2021-09-08	135.6999969482422	135.94000244140625	131.75	133.55999755859375	133.34475708007812	7440600
285	2021-09-09	133.02999877929688	135.85000610351562	132.9199981689453	135.0	134.78244018554688	6808600
286	2021-09-10	138.27999877929688	140.8000030517578	136.61000061035156	136.83999633789062	136.6194610595703	9051400
287	2021-09-13	138.72000122070312	141.3000030517578	137.55999755859375	139.44000244140625	139.2152862548828	8507600
288	2021-09-14	138.11000061035156	141.8000030517578	137.91000366210938	140.13999938964844	139.91415405273438	8073200
289	2021-09-15	139.99000549316406	141.33999633789062	137.44000244140625	141.22999572753906	141.0023956298828	6103200
290	2021-09-16	140.36000061035156	144.6300048828125	139.1699981689453	144.08999633789062	143.8577880859375	8467300
291	2021-09-17	143.0	143.0	139.3800048828125	140.8000030517578	140.57308959960938	10884400
292	2021-09-20	136.55999755859375	136.69000244140625	133.5500030517578	135.52999877929688	135.31158447265625	8822500
293	2021-09-21	137.1300048828125	137.24000549316406	133.4499969482422	135.17999267578125	134.96214294433594	5782200
294	2021-09-22	136.19000244140625	138.8000030517578	135.5500030517578	138.10000610351562	137.87744140625	6344300
295	2021-09-23	139.3300018310547	142.14999389648438	138.7100067138672	141.11000061035156	140.88258361816406	5620700
296	2021-09-24	139.41000366210938	142.3699951171875	139.16000366210938	141.9199981689453	141.6912841796875	3729900
297	2021-09-27	139.60000610351562	143.27000427246094	139.5399932861328	142.74000549316406	142.5099639892578	5248600
298	2021-09-28	137.61000061035156	139.5800018310547	132.52999877929688	132.88999938964844	132.67584228515625	12873900
299	2021-09-29	132.8000030517578	134.0399932861328	128.0399932861328	128.27000427246094	128.0632781982422	10730100
300	2021-09-30	129.3800048828125	130.85000610351562	128.50999450683594	128.72999572753906	128.5225372314453	7329800
301	2021-10-01	129.25999450683594	129.60000610351562	126.41999816894531	129.1300048828125	128.92190551757812	6459200
302	2021-10-04	127.66000366210938	127.81999969482422	123.16999816894531	125.19999694824219	124.99822235107422	9549500
303	2021-10-05	127.4800033569336	129.1999969482422	125.4000015258789	128.07000732421875	127.86360931396484	7330400
304	2021-10-06	126.30000305175781	128.17999267578125	125.72000122070312	126.5199966430664	126.31610107421875	7388700
305	2021-10-07	128.64999389648438	129.9499969482422	127.45999908447266	127.87999725341797	127.67390441894531	5761300
306	2021-10-08	128.3000030517578	128.7899932861328	125.87000274658203	126.22000122070312	126.01658630371094	6298600
307	2021-10-11	125.69999694824219	129.1999969482422	125.66000366210938	127.5	127.29452514648438	5472000
308	2021-10-12	128.75999450683594	128.8300018310547	124.94000244140625	126.76000213623047	126.55571746826172	7637900
309	2021-10-13	128.77999877929688	129.47999572753906	127.5	128.2100067138672	128.00338745117188	4950600
310	2021-10-14	131.6199951171875	132.25	129.64999389648438	132.07000732421875	131.85716247558594	7947600
311	2021-10-15	132.25999450683594	132.91000366210938	131.25	131.58999633789062	131.3779296875	4824800
312	2021-10-18	130.36000061035156	133.39999389648438	129.83999633789062	133.27999877929688	133.06520080566406	4208500
313	2021-10-19	133.3300018310547	135.33999633789062	132.61000061035156	134.60000610351562	134.38308715820312	3694300
314	2021-10-20	133.97000122070312	135.1999969482422	133.35000610351562	133.97999572753906	133.76406860351562	4619000
315	2021-10-21	131.66000366210938	133.50999450683594	130.50999450683594	133.33999633789062	133.12510681152344	5611000
316	2021-10-22	135.2100067138672	141.55999755859375	134.50999450683594	135.92999267578125	135.71092224121094	10744900
317	2021-10-25	136.25	137.9199981689453	135.3000030517578	135.75999450683594	135.54119873046875	4005600
318	2021-10-26	137.27999877929688	137.39999389648438	131.67999267578125	132.0	131.7872772216797	7864600
319	2021-10-27	133.27999877929688	134.27999877929688	131.41000366210938	132.16000366210938	131.947021484375	7837600
320	2021-10-28	134.57000732421875	137.85000610351562	134.52000427246094	136.02000427246094	135.80079650878906	6391700
321	2021-10-29	134.7899932861328	137.25999450683594	134.5500030517578	136.64999389648438	136.4297637939453	5713400
322	2021-11-01	136.97999572753906	139.6699981689453	136.4199981689453	139.50999450683594	139.28515625	5329000
323	2021-11-02	139.5	141.47000122070312	138.88999938964844	141.2100067138672	140.98243713378906	4822900
324	2021-11-03	141.44000244140625	143.35000610351562	139.8800048828125	142.75	142.5199432373047	4117500
325	2021-11-04	143.27000427246094	150.49000549316406	142.5	150.1300048828125	149.8880615234375	9272800
326	2021-11-05	150.27000427246094	153.72999572753906	148.7899932861328	153.2899932861328	153.04295349121094	7704600
327	2021-11-08	154.86000061035156	154.88999938964844	151.22999572753906	152.9600067138672	152.7135009765625	5878500
328	2021-11-09	152.97999572753906	156.67999267578125	151.4199981689453	156.2899932861328	156.03811645507812	7274600
329	2021-11-10	153.25	155.0	150.27000427246094	150.39999389648438	150.15760803222656	7149500
330	2021-11-11	152.22999572753906	154.17999267578125	151.3000030517578	153.89999389648438	153.6519775390625	5061000
331	2021-11-12	154.6699981689453	157.41000366210938	154.11000061035156	156.82000732421875	156.56727600097656	5776800
332	2021-11-15	156.9600067138672	158.13999938964844	155.1999969482422	156.27000427246094	156.01815795898438	7304300
333	2021-11-16	155.3800048828125	159.0	153.5500030517578	157.86000061035156	157.6055908203125	6200700
334	2021-11-17	157.91000366210938	158.50999450683594	155.88999938964844	155.97999572753906	155.72862243652344	5759200
335	2021-11-18	158.5	158.97999572753906	154.74000549316406	158.74000549316406	158.4841766357422	9929500
336	2021-11-19	150.97000122070312	156.4499969482422	149.74000549316406	150.02999877929688	149.7882080078125	16028700
337	2021-11-22	151.0	152.97999572753906	147.36000061035156	147.5500030517578	147.3122100830078	9029100
338	2021-11-23	148.7100067138672	149.9499969482422	145.10000610351562	148.9199981689453	148.67999267578125	7254500
339	2021-11-24	148.38999938964844	149.1300048828125	145.80999755859375	149.00999450683594	149.00999450683594	6185900
340	2021-11-26	145.61000061035156	147.17999267578125	142.22000122070312	143.2899932861328	143.2899932861328	7334100
341	2021-11-29	146.77000427246094	151.55999755859375	145.5	151.22000122070312	151.22000122070312	9932300
342	2021-11-30	151.11000061035156	151.97999572753906	146.4600067138672	147.19000244140625	147.19000244140625	13505800
343	2021-12-01	151.25	156.5800018310547	149.83999633789062	151.6699981689453	151.6699981689453	14372000
344	2021-12-02	148.0	149.89999389648438	143.74000549316406	146.49000549316406	146.49000549316406	9573200
345	2021-12-03	148.50999450683594	150.74000549316406	143.3300018310547	145.8300018310547	145.8300018310547	7766600
346	2021-12-06	145.77999877929688	148.36000061035156	141.02000427246094	147.3800048828125	147.3800048828125	8579700
347	2021-12-07	151.0	158.0	150.1300048828125	156.88999938964844	156.88999938964844	10514900