Volt/voltron/data/AME.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	93.48999786376953	93.7699966430664	92.38999938964844	92.9000015258789	92.1546859741211	1011700
3	2020-07-27	92.62999725341797	93.86000061035156	92.16999816894531	93.05000305175781	92.3034896850586	1086600
4	2020-07-28	92.62000274658203	93.01000213623047	92.0199966430664	92.08000183105469	91.34127807617188	688500
5	2020-07-29	92.43000030517578	94.66000366210938	92.43000030517578	94.3499984741211	93.59305572509766	1382300
6	2020-07-30	93.20999908447266	94.11000061035156	92.29000091552734	93.9000015258789	93.14666748046875	839200
7	2020-07-31	93.31999969482422	93.52999877929688	91.4800033569336	93.25	92.50188446044922	1151800
8	2020-08-03	93.83000183105469	95.8499984741211	93.2699966430664	94.94999694824219	94.18824768066406	1333500
9	2020-08-04	93.12999725341797	95.98999786376953	93.12999725341797	94.48999786376953	93.73194122314453	1197100
10	2020-08-05	95.80999755859375	97.05000305175781	94.95999908447266	96.41999816894531	95.64645385742188	1003100
11	2020-08-06	96.51000213623047	97.54000091552734	96.13999938964844	97.5199966430664	96.73762512207031	826900
12	2020-08-07	97.55000305175781	98.8499984741211	96.5999984741211	97.79000091552734	97.00545501708984	1487500
13	2020-08-10	97.9800033569336	99.2699966430664	97.83999633789062	99.04000091552734	98.24544525146484	1711300
14	2020-08-11	100.0	101.68000030517578	99.2300033569336	99.25	98.4537582397461	1370700
15	2020-08-12	100.2300033569336	101.55000305175781	99.9800033569336	101.2300033569336	100.4178695678711	843300
16	2020-08-13	100.73999786376953	101.33999633789062	100.51000213623047	100.95999908447266	100.15003204345703	849700
17	2020-08-14	100.36000061035156	102.02999877929688	100.36000061035156	101.27999877929688	100.46746063232422	1007200
18	2020-08-17	101.27999877929688	101.94000244140625	101.16999816894531	101.4000015258789	100.58650970458984	906600
19	2020-08-18	101.3499984741211	101.80000305175781	101.30999755859375	101.58000183105469	100.76506042480469	967600
20	2020-08-19	101.4800033569336	101.52999877929688	100.81999969482422	101.01000213623047	100.19963836669922	684700
21	2020-08-20	100.06999969482422	100.5999984741211	99.61000061035156	100.16000366210938	99.35645294189453	637100
22	2020-08-21	99.9800033569336	100.69999694824219	99.83000183105469	100.23999786376953	99.43580627441406	636900
23	2020-08-24	100.8499984741211	100.97000122070312	99.7699966430664	100.80000305175781	99.99131774902344	678800
24	2020-08-25	101.41999816894531	101.5999984741211	100.2699966430664	100.91999816894531	100.1103515625	568300
25	2020-08-26	100.4800033569336	101.19999694824219	99.97000122070312	101.01000213623047	100.19963836669922	627500
26	2020-08-27	101.5	101.56999969482422	100.4800033569336	100.91000366210938	100.10043334960938	586100
27	2020-08-28	101.16999816894531	101.9800033569336	100.66999816894531	101.93000030517578	101.11225128173828	696900
28	2020-08-31	101.77999877929688	101.77999877929688	100.37000274658203	100.69999694824219	99.89212036132812	657600
29	2020-09-01	100.41999816894531	102.20999908447266	100.19000244140625	102.0199966430664	101.20153045654297	533700
30	2020-09-02	101.9800033569336	103.94999694824219	101.61000061035156	103.08000183105469	102.2530288696289	1525700
31	2020-09-03	103.4000015258789	103.58000183105469	99.05000305175781	99.88999938964844	99.08860778808594	862100
32	2020-09-04	100.86000061035156	101.2300033569336	98.41999816894531	99.47000122070312	98.67198181152344	795200
33	2020-09-08	98.66999816894531	98.75	96.91000366210938	96.98999786376953	96.21187591552734	915100
34	2020-09-09	98.11000061035156	100.0199966430664	97.83000183105469	99.3499984741211	98.55294799804688	675200
35	2020-09-10	99.5999984741211	100.36000061035156	97.94000244140625	98.11000061035156	97.32290649414062	1243900
36	2020-09-11	98.7300033569336	100.83999633789062	98.4800033569336	99.91000366210938	99.29063415527344	914900
37	2020-09-14	100.63999938964844	101.79000091552734	100.51000213623047	101.38999938964844	100.76144409179688	684600
38	2020-09-15	101.6500015258789	102.94999694824219	101.58999633789062	102.31999969482422	101.68567657470703	734800
39	2020-09-16	102.79000091552734	103.4800033569336	102.0	102.33999633789062	101.70555114746094	1079000
40	2020-09-17	101.16000366210938	103.04000091552734	100.30000305175781	102.33000183105469	101.69561767578125	695700
41	2020-09-18	102.02999877929688	103.19999694824219	100.62000274658203	100.70999908447266	100.08566284179688	1209300
42	2020-09-21	98.75	99.41000366210938	95.04000091552734	96.23999786376953	95.64337921142578	919900
43	2020-09-22	96.0999984741211	97.55000305175781	95.98999786376953	97.23999786376953	96.63717651367188	838300
44	2020-09-23	97.55999755859375	98.41999816894531	95.12000274658203	95.31999969482422	94.72908020019531	712000
45	2020-09-24	95.31999969482422	97.08000183105469	94.9000015258789	96.2300033569336	95.6334457397461	834200
46	2020-09-25	95.5199966430664	97.93000030517578	95.1500015258789	97.48999786376953	96.88562774658203	573300
47	2020-09-28	98.93000030517578	100.44000244140625	98.81999969482422	99.48999786376953	98.87322998046875	685900
48	2020-09-29	99.94999694824219	100.91000366210938	99.30000305175781	99.88999938964844	99.27074432373047	1038900
49	2020-09-30	100.0	101.11000061035156	98.7300033569336	99.4000015258789	98.7837905883789	1032400
50	2020-10-01	100.69999694824219	101.37999725341797	99.01000213623047	99.8499984741211	99.23099517822266	1046600
51	2020-10-02	98.1500015258789	101.68000030517578	98.04000091552734	100.77999877929688	100.15522766113281	715400
52	2020-10-05	101.94000244140625	103.97000122070312	101.76000213623047	103.5	102.85836791992188	864700
53	2020-10-06	103.5	105.87000274658203	103.22000122070312	104.33000183105469	103.6832275390625	1221200
54	2020-10-07	105.62999725341797	107.27999877929688	105.31999969482422	106.54000091552734	105.87952423095703	1284700
55	2020-10-08	107.01000213623047	107.01000213623047	105.7300033569336	106.5	105.83977508544922	1295100
56	2020-10-09	107.5	108.62999725341797	106.77999877929688	106.94000244140625	106.27704620361328	840000
57	2020-10-12	107.80999755859375	107.91999816894531	106.80000305175781	107.62999725341797	106.96276092529297	1004800
58	2020-10-13	107.41000366210938	107.94999694824219	105.4800033569336	106.16000366210938	105.50188446044922	636200
59	2020-10-14	106.87000274658203	108.37000274658203	105.80999755859375	107.9000015258789	107.23108673095703	778900
60	2020-10-15	106.4000015258789	109.06999969482422	106.4000015258789	109.01000213623047	108.33421325683594	661000
61	2020-10-16	109.45999908447266	110.81999969482422	108.80999755859375	109.8499984741211	109.16899108886719	1475800
62	2020-10-19	109.94999694824219	110.4800033569336	107.33999633789062	107.55000305175781	106.88326263427734	692000
63	2020-10-20	108.2300033569336	109.80999755859375	107.97000122070312	108.69999694824219	108.02613067626953	543500
64	2020-10-21	108.63999938964844	109.41999816894531	107.12999725341797	107.1500015258789	106.4857406616211	1088000
65	2020-10-22	107.58000183105469	108.23999786376953	106.8499984741211	107.01000213623047	106.34660339355469	1198500
66	2020-10-23	107.97000122070312	108.08000183105469	106.88999938964844	107.76000213623047	107.09195709228516	882700
67	2020-10-26	106.33999633789062	106.48999786376953	104.12000274658203	105.0999984741211	104.44844818115234	910700
68	2020-10-27	105.05000305175781	105.05000305175781	102.41999816894531	102.58999633789062	101.9540023803711	820400
69	2020-10-28	100.44999694824219	101.37999725341797	98.05999755859375	98.19000244140625	97.58129119873047	1287900
70	2020-10-29	98.25	100.87999725341797	97.51000213623047	98.91000366210938	98.29682922363281	1191200
71	2020-10-30	98.5199966430664	99.25	96.86000061035156	98.19999694824219	97.59122467041016	981900
72	2020-11-02	99.80999755859375	102.30000305175781	99.70999908447266	102.2699966430664	101.635986328125	1178700
73	2020-11-03	103.62999725341797	105.80000305175781	103.16999816894531	105.29000091552734	104.63727569580078	1122200
74	2020-11-04	104.5199966430664	106.38999938964844	103.06999969482422	105.38999938964844	104.73664855957031	1094000
75	2020-11-05	106.86000061035156	109.5	106.44999694824219	109.05000305175781	108.37396240234375	881000
76	2020-11-06	109.18000030517578	110.69999694824219	108.86000061035156	110.31999969482422	109.63609313964844	942400
77	2020-11-09	117.06999969482422	118.94999694824219	113.93000030517578	114.06999969482422	113.36283874511719	1610400
78	2020-11-10	114.33999633789062	117.43000030517578	113.77999877929688	116.44999694824219	115.72808837890625	1620000
79	2020-11-11	117.0	117.55000305175781	116.05999755859375	116.76000213623047	116.03617095947266	1143900
80	2020-11-12	116.27999877929688	116.94999694824219	114.77999877929688	115.44999694824219	114.73428344726562	872700
81	2020-11-13	116.66000366210938	117.51000213623047	115.75	117.2699966430664	116.54299926757812	829100
82	2020-11-16	118.86000061035156	120.33999633789062	118.4000015258789	120.08000183105469	119.3355941772461	1256100
83	2020-11-17	119.37999725341797	119.9000015258789	118.44000244140625	118.76000213623047	118.02376556396484	1058000
84	2020-11-18	119.20999908447266	120.3499984741211	118.25	119.23999786376953	118.50078582763672	1009500
85	2020-11-19	118.97000122070312	119.29000091552734	117.12999725341797	118.18000030517578	117.4473648071289	1048300
86	2020-11-20	118.30000305175781	118.36000061035156	116.5199966430664	117.41999816894531	116.69207763671875	862100
87	2020-11-23	118.4800033569336	118.9000015258789	117.3499984741211	117.79000091552734	117.0597915649414	817700
88	2020-11-24	118.9000015258789	121.69000244140625	117.55999755859375	121.25	120.49833679199219	1679400
89	2020-11-25	120.58999633789062	120.66999816894531	118.94999694824219	119.81999969482422	119.07720184326172	681600
90	2020-11-27	120.0999984741211	120.3499984741211	119.18000030517578	119.7699966430664	119.02750396728516	423000
91	2020-11-30	119.72000122070312	119.80999755859375	117.54000091552734	118.52999877929688	117.79519653320312	964400
92	2020-12-01	119.54000091552734	120.08000183105469	117.1500015258789	117.23999786376953	116.51319885253906	1241900
93	2020-12-02	116.61000061035156	117.20999908447266	114.51000213623047	115.0199966430664	114.30695343017578	1380100
94	2020-12-03	114.81999969482422	116.0199966430664	114.23999786376953	114.43000030517578	113.72061157226562	927100
95	2020-12-04	114.4800033569336	117.41000366210938	114.4800033569336	116.83999633789062	116.29861450195312	858600
96	2020-12-07	117.2300033569336	117.87000274658203	116.70999908447266	117.61000061035156	117.06504821777344	725500
97	2020-12-08	116.91000366210938	119.2300033569336	116.91000366210938	118.56999969482422	118.02059173583984	1130600
98	2020-12-09	118.83999633789062	119.30000305175781	118.19000244140625	118.76000213623047	118.20970916748047	849900
99	2020-12-10	118.11000061035156	119.06999969482422	117.23999786376953	118.3499984741211	117.80160522460938	880600
100	2020-12-11	117.01000213623047	118.54000091552734	116.80000305175781	118.37999725341797	117.83147430419922	1045400
101	2020-12-14	119.4800033569336	119.69000244140625	116.23999786376953	116.30000305175781	115.76111602783203	763500
102	2020-12-15	117.52999877929688	118.58999633789062	116.22000122070312	117.79000091552734	117.24421691894531	754800
103	2020-12-16	117.9000015258789	118.12999725341797	116.2699966430664	116.77999877929688	116.23888397216797	660300
104	2020-12-17	117.2699966430664	117.77999877929688	116.83999633789062	117.62999725341797	117.08495330810547	789200
105	2020-12-18	117.61000061035156	118.52999877929688	116.9800033569336	118.0999984741211	117.55276489257812	1914100
106	2020-12-21	115.93000030517578	118.58999633789062	114.62999725341797	118.11000061035156	117.5627212524414	756400
107	2020-12-22	118.31999969482422	118.56999969482422	117.23999786376953	117.66000366210938	117.11482238769531	560200
108	2020-12-23	118.25	119.44000244140625	117.52999877929688	118.62000274658203	118.07035827636719	454000
109	2020-12-24	118.63999938964844	119.31999969482422	118.0	119.04000091552734	118.48841857910156	188500
110	2020-12-28	120.13999938964844	120.9000015258789	119.62000274658203	119.76000213623047	119.20508575439453	371200
111	2020-12-29	120.33999633789062	120.33999633789062	117.66000366210938	118.66000366210938	118.11018371582031	392200
112	2020-12-30	119.08000183105469	120.3499984741211	119.05999755859375	119.83000183105469	119.27476501464844	437000
113	2020-12-31	120.0999984741211	121.06999969482422	118.81999969482422	120.94000244140625	120.37960815429688	638700
114	2021-01-04	121.0999984741211	122.33000183105469	117.70999908447266	118.37999725341797	117.83147430419922	1154500
115	2021-01-05	117.91999816894531	119.91000366210938	117.91999816894531	119.19999694824219	118.64767456054688	837400
116	2021-01-06	120.45999908447266	125.26000213623047	120.45999908447266	124.25	123.67427825927734	848400
117	2021-01-07	124.95999908447266	125.80999755859375	123.43000030517578	124.4000015258789	123.82357788085938	734900
118	2021-01-08	125.02999877929688	125.31999969482422	122.05000305175781	123.54000091552734	122.96755981445312	675300
119	2021-01-11	122.01000213623047	124.93000030517578	121.91999816894531	124.1500015258789	123.57473754882812	640000
120	2021-01-12	124.06999969482422	124.83000183105469	123.30000305175781	124.12000274658203	123.54487609863281	640100
121	2021-01-13	123.88999938964844	123.9800033569336	121.33999633789062	121.44000244140625	120.8772964477539	660800
122	2021-01-14	121.61000061035156	121.83999633789062	120.0199966430664	120.72000122070312	120.16063690185547	679700
123	2021-01-15	119.72000122070312	119.72000122070312	116.9000015258789	119.0	118.44860076904297	1241900
124	2021-01-19	120.19000244140625	121.06999969482422	118.45999908447266	118.94999694824219	118.39883422851562	814900
125	2021-01-20	119.37000274658203	120.66999816894531	118.6500015258789	120.11000061035156	119.55345916748047	731600
126	2021-01-21	120.2699966430664	121.5199966430664	119.27999877929688	119.4800033569336	118.92638397216797	758100
127	2021-01-22	119.0	119.6500015258789	116.91000366210938	117.3499984741211	116.8062515258789	974800
128	2021-01-25	116.5999984741211	117.0	114.43000030517578	116.3499984741211	115.81088256835938	1041800
129	2021-01-26	117.16000366210938	117.41999816894531	113.23999786376953	113.30000305175781	112.77501678466797	930300
130	2021-01-27	111.69999694824219	112.01000213623047	106.95999908447266	111.05999755859375	110.54539489746094	2026000
131	2021-01-28	112.48999786376953	116.0	111.75	114.77999877929688	114.24816131591797	1323800
132	2021-01-29	113.7699966430664	115.38999938964844	112.52999877929688	113.26000213623047	112.73519897460938	1505500
133	2021-02-01	114.0	115.11000061035156	112.69000244140625	114.87999725341797	114.34768676757812	1177000
134	2021-02-02	116.44000244140625	117.16000366210938	115.62999725341797	116.48999786376953	115.95023345947266	836500
135	2021-02-03	116.1500015258789	116.77999877929688	115.41999816894531	116.52999877929688	115.99004364013672	956100
136	2021-02-04	117.5199966430664	119.56999969482422	115.66999816894531	117.1500015258789	116.607177734375	2128900
137	2021-02-05	117.41000366210938	118.80000305175781	116.8499984741211	117.0	116.45787048339844	2011100
138	2021-02-08	117.83999633789062	120.12000274658203	117.68000030517578	119.88999938964844	119.33448028564453	1291200
139	2021-02-09	120.0	122.11000061035156	119.4800033569336	120.91000366210938	120.3497543334961	1397100
140	2021-02-10	121.3499984741211	121.3499984741211	119.68000030517578	120.4800033569336	119.9217529296875	983100
141	2021-02-11	121.52999877929688	122.0	120.0	121.6500015258789	121.0863265991211	739000
142	2021-02-12	121.06999969482422	122.0199966430664	120.38999938964844	121.75	121.18585968017578	630800
143	2021-02-16	122.4800033569336	122.5999984741211	120.62000274658203	121.2300033569336	120.66827392578125	632100
144	2021-02-17	120.62999725341797	121.26000213623047	119.62999725341797	120.20999908447266	119.65299987792969	848200
145	2021-02-18	119.7300033569336	119.93000030517578	117.95999908447266	118.94999694824219	118.39883422851562	810300
146	2021-02-19	119.77999877929688	122.30000305175781	119.38999938964844	120.86000061035156	120.29998016357422	863600
147	2021-02-22	120.25	120.87999725341797	119.0	120.13999938964844	119.58332061767578	762700
148	2021-02-23	119.61000061035156	120.55000305175781	118.06999969482422	119.94000244140625	119.3842544555664	1300700
149	2021-02-24	120.5199966430664	123.69999694824219	119.91999816894531	123.01000213623047	122.44002532958984	816000
150	2021-02-25	123.12999725341797	123.8499984741211	119.68000030517578	120.30000305175781	119.74258422851562	859500
151	2021-02-26	120.91999816894531	120.91999816894531	117.80000305175781	117.97000122070312	117.42337036132812	1426100
152	2021-03-01	119.52999877929688	123.05999755859375	119.52999877929688	122.27999877929688	121.71340942382812	828400
153	2021-03-02	122.52999877929688	122.94999694824219	121.81999969482422	122.38999938964844	121.8228988647461	717300
154	2021-03-03	122.0199966430664	124.0	121.80999755859375	122.4800033569336	121.91248321533203	839200
155	2021-03-04	122.2699966430664	123.11000061035156	118.41000366210938	120.38999938964844	119.83216094970703	862200
156	2021-03-05	121.4800033569336	122.76000213623047	118.86000061035156	122.25	121.68354034423828	982600
157	2021-03-08	123.30999755859375	125.77999877929688	122.05000305175781	123.4800033569336	122.90785217285156	1490600
158	2021-03-09	124.23999786376953	124.45999908447266	120.62000274658203	120.62999725341797	120.07105255126953	1435600
159	2021-03-10	121.12999725341797	124.0199966430664	120.23999786376953	123.72000122070312	123.146728515625	1565100
160	2021-03-11	123.69000244140625	124.69000244140625	121.69000244140625	121.91000366210938	121.34512329101562	1245300
161	2021-03-12	122.04000091552734	122.0999984741211	120.41000366210938	121.56999969482422	121.20553588867188	1075700
162	2021-03-15	121.29000091552734	122.8499984741211	119.75	122.77999877929688	122.41191101074219	1096700
163	2021-03-16	123.55000305175781	124.11000061035156	120.73999786376953	120.83999633789062	120.47772979736328	610000
164	2021-03-17	120.76000213623047	123.16999816894531	120.19999694824219	121.70999908447266	121.3451156616211	868300
165	2021-03-18	121.44000244140625	124.0	121.25	121.66999816894531	121.30523681640625	827200
166	2021-03-19	121.12999725341797	122.41000366210938	120.11000061035156	120.76000213623047	120.3979721069336	1226600
167	2021-03-22	120.91999816894531	123.2699966430664	120.25	122.88999938964844	122.52157592773438	1456700
168	2021-03-23	122.33999633789062	124.72000122070312	121.12999725341797	121.66999816894531	121.30523681640625	1205100
169	2021-03-24	122.20999908447266	124.5199966430664	122.0199966430664	122.80999755859375	122.44181823730469	932900
170	2021-03-25	123.11000061035156	123.23999786376953	120.63999938964844	123.05000305175781	122.68110656738281	1254800
171	2021-03-26	124.0	127.5199966430664	122.83999633789062	127.31999969482422	126.93830108642578	1045800
172	2021-03-29	126.51000213623047	128.83999633789062	126.05999755859375	128.2100067138672	127.82563781738281	1354800
173	2021-03-30	127.95999908447266	129.1300048828125	127.13999938964844	127.44000244140625	127.05794525146484	1011900
174	2021-03-31	127.79000091552734	128.9499969482422	126.27999877929688	127.7300033569336	127.34707641601562	1247900
175	2021-04-01	128.3300018310547	128.99000549316406	127.0	128.66000366210938	128.2742919921875	701000
176	2021-04-05	129.77999877929688	130.7899932861328	128.8300018310547	130.7100067138672	130.31814575195312	738000
177	2021-04-06	130.61000061035156	131.7899932861328	129.3699951171875	129.7899932861328	129.40087890625	947300
178	2021-04-07	129.66000366210938	130.11000061035156	128.64999389648438	129.5500030517578	129.16160583496094	555300
179	2021-04-08	129.02999877929688	131.08999633789062	128.42999267578125	130.32000732421875	129.92930603027344	1945900
180	2021-04-09	130.9199981689453	131.47999572753906	130.08999633789062	131.2899932861328	130.89639282226562	865000
181	2021-04-12	131.3300018310547	133.10000610351562	131.3300018310547	132.99000549316406	132.59130859375	784100
182	2021-04-13	132.3800048828125	132.58999633789062	130.97999572753906	131.86000061035156	131.46469116210938	1022200
183	2021-04-14	132.38999938964844	132.60000610351562	131.00999450683594	131.11000061035156	130.71694946289062	707000
184	2021-04-15	131.47999572753906	133.9499969482422	131.47999572753906	133.14999389648438	132.7508087158203	1006000
185	2021-04-16	134.3300018310547	134.8000030517578	132.2899932861328	132.85000610351562	132.45172119140625	1456900
186	2021-04-19	133.0	133.27999877929688	130.91000366210938	132.1199951171875	131.72389221191406	727500
187	2021-04-20	131.5	132.22000122070312	130.1300048828125	130.88999938964844	130.4976043701172	723400
188	2021-04-21	131.0500030517578	133.1699981689453	130.6699981689453	133.08999633789062	132.6909942626953	624900
189	2021-04-22	133.63999938964844	134.24000549316406	132.92999267578125	133.52999877929688	133.1296844482422	946300
190	2021-04-23	133.7899932861328	135.61000061035156	133.50999450683594	135.00999450683594	134.60523986816406	540900
191	2021-04-26	135.27999877929688	136.0399932861328	134.44000244140625	134.69000244140625	134.2862091064453	768000
192	2021-04-27	134.9199981689453	135.35000610351562	133.63999938964844	135.10000610351562	134.69497680664062	543000
193	2021-04-28	134.97000122070312	136.0500030517578	134.4600067138672	135.07000732421875	134.66506958007812	737100
194	2021-04-29	136.0800018310547	137.83999633789062	135.1999969482422	137.08999633789062	136.67901611328125	948000
195	2021-04-30	135.86000061035156	136.27999877929688	134.55999755859375	134.92999267578125	134.5254669189453	881900
196	2021-05-03	136.10000610351562	136.10000610351562	133.86000061035156	134.30999755859375	133.9073486328125	1104200
197	2021-05-04	133.82000732421875	136.88999938964844	133.1300048828125	136.02999877929688	135.6221923828125	1462200
198	2021-05-05	136.94000244140625	137.39999389648438	134.9499969482422	136.8800048828125	136.4696502685547	1381200
199	2021-05-06	136.2100067138672	137.2899932861328	134.69000244140625	135.83999633789062	135.43275451660156	1509200
200	2021-05-07	135.38999938964844	138.05999755859375	134.7899932861328	137.3300018310547	136.91830444335938	1545400
201	2021-05-10	137.8000030517578	139.07000732421875	136.9199981689453	137.08999633789062	136.67901611328125	886000
202	2021-05-11	135.6699981689453	136.4199981689453	134.14999389648438	136.13999938964844	135.7318572998047	1333700
203	2021-05-12	135.77999877929688	135.86000061035156	130.47000122070312	130.83999633789062	130.44773864746094	1660800
204	2021-05-13	131.52999877929688	133.99000549316406	131.16000366210938	133.4199981689453	133.02000427246094	856400
205	2021-05-14	134.22999572753906	134.8699951171875	133.75	134.33999633789062	133.937255859375	716900
206	2021-05-17	133.72999572753906	134.4199981689453	132.1699981689453	133.94000244140625	133.5384521484375	713200
207	2021-05-18	133.83999633789062	134.30999755859375	132.02000427246094	132.0800018310547	131.68402099609375	786700
208	2021-05-19	130.39999389648438	131.66000366210938	129.6699981689453	131.52999877929688	131.13568115234375	911900
209	2021-05-20	132.39999389648438	132.57000732421875	131.32000732421875	132.3800048828125	131.98312377929688	715500
210	2021-05-21	133.02000427246094	133.86000061035156	131.97999572753906	132.85000610351562	132.45172119140625	1615000
211	2021-05-24	133.58999633789062	134.2100067138672	132.6199951171875	133.69000244140625	133.28921508789062	1077600
212	2021-05-25	133.8800048828125	134.52999877929688	132.97000122070312	133.1199951171875	132.7209014892578	787000
213	2021-05-26	133.1300048828125	133.6300048828125	132.07000732421875	133.49000549316406	133.08981323242188	561900
214	2021-05-27	134.61000061035156	134.9600067138672	134.1699981689453	134.3800048828125	133.97714233398438	853600
215	2021-05-28	135.1199951171875	135.57000732421875	134.02000427246094	135.10000610351562	134.69497680664062	875400
216	2021-06-01	136.3300018310547	136.9499969482422	135.17999267578125	135.77000427246094	135.36297607421875	728100
217	2021-06-02	135.60000610351562	136.86000061035156	135.05999755859375	135.8699951171875	135.46266174316406	1205900
218	2021-06-03	135.2100067138672	137.57000732421875	134.67999267578125	136.8300018310547	136.4197998046875	1094400
219	2021-06-04	137.33999633789062	137.94000244140625	136.89999389648438	137.6999969482422	137.2871856689453	999700
220	2021-06-07	138.05999755859375	138.10000610351562	135.80999755859375	136.67999267578125	136.27023315429688	724300
221	2021-06-08	136.99000549316406	137.39999389648438	135.74000549316406	136.7100067138672	136.30015563964844	584500
222	2021-06-09	136.42999267578125	136.4499969482422	135.41000366210938	135.7100067138672	135.3031463623047	567700
223	2021-06-10	136.27000427246094	137.0	135.5	136.35000610351562	135.9412384033203	718100
224	2021-06-11	137.0	137.41000366210938	135.57000732421875	135.86000061035156	135.65167236328125	673100
225	2021-06-14	135.4600067138672	136.25999450683594	134.83999633789062	136.17999267578125	135.97117614746094	553600
226	2021-06-15	136.2100067138672	137.5399932861328	135.57000732421875	137.16000366210938	136.94967651367188	548200
227	2021-06-16	137.16000366210938	137.6199951171875	135.33999633789062	135.39999389648438	135.19236755371094	720900
228	2021-06-17	135.82000732421875	136.1199951171875	132.97000122070312	133.99000549316406	133.7845458984375	870300
229	2021-06-18	132.11000061035156	133.0	130.57000732421875	130.64999389648438	130.4496612548828	1545100
230	2021-06-21	132.07000732421875	133.91000366210938	131.55999755859375	133.72000122070312	133.51495361328125	779200
231	2021-06-22	133.86000061035156	134.24000549316406	133.11000061035156	133.6199951171875	133.41510009765625	662800
232	2021-06-23	133.97000122070312	134.19000244140625	132.86000061035156	133.27999877929688	133.07562255859375	594800
233	2021-06-24	134.0399932861328	134.25999450683594	132.83999633789062	133.6300048828125	133.4250946044922	758500
234	2021-06-25	133.72000122070312	134.50999450683594	133.61000061035156	133.64999389648438	133.44505310058594	1042300
235	2021-06-28	133.80999755859375	133.91000366210938	132.2100067138672	133.22999572753906	133.02569580078125	1307900
236	2021-06-29	133.77000427246094	134.5399932861328	132.85000610351562	132.97999572753906	132.77609252929688	648600
237	2021-06-30	132.77999877929688	133.6999969482422	132.61000061035156	133.5	133.2952880859375	709300
238	2021-07-01	134.3800048828125	134.69000244140625	133.47999572753906	133.94000244140625	133.734619140625	607800
239	2021-07-02	133.9600067138672	135.1699981689453	133.52999877929688	134.94000244140625	134.73309326171875	775800
240	2021-07-06	134.5399932861328	134.72000122070312	131.57000732421875	133.0	132.7960662841797	1240000
241	2021-07-07	132.8699951171875	135.57000732421875	132.60000610351562	135.27999877929688	135.0725555419922	980600
242	2021-07-08	133.10000610351562	134.2899932861328	131.6699981689453	133.02999877929688	132.82601928710938	900900
243	2021-07-09	134.77000427246094	135.9600067138672	134.4499969482422	135.47000122070312	135.26226806640625	912300
244	2021-07-12	134.5800018310547	136.69000244140625	134.1199951171875	136.3000030517578	136.09100341796875	1111300
245	2021-07-13	135.8300018310547	136.27000427246094	134.72000122070312	135.00999450683594	134.802978515625	722500
246	2021-07-14	135.4600067138672	135.7100067138672	134.0399932861328	134.82000732421875	134.61328125	1089900
247	2021-07-15	134.0	136.10000610351562	134.0	135.72999572753906	135.52186584472656	876600
248	2021-07-16	136.0399932861328	137.1999969482422	135.39999389648438	136.22999572753906	136.02110290527344	2951000
249	2021-07-19	134.47999572753906	134.47999572753906	131.6300048828125	133.05999755859375	132.85597229003906	1268800
250	2021-07-20	133.6300048828125	137.3000030517578	133.19000244140625	136.72999572753906	136.5203399658203	1064800
251	2021-07-21	137.5	137.88999938964844	136.60000610351562	137.02000427246094	136.80990600585938	764000
252	2021-07-22	137.25	137.58999633789062	135.92999267578125	137.1699981689453	136.95965576171875	758600
253	2021-07-23	137.99000549316406	138.1300048828125	136.69000244140625	137.8300018310547	137.61865234375	682700
254	2021-07-26	137.57000732421875	138.3800048828125	136.75	137.25	137.03953552246094	727700
255	2021-07-27	136.5800018310547	137.83999633789062	135.63999938964844	137.02999877929688	136.81988525390625	636700
256	2021-07-28	137.3000030517578	137.77999877929688	135.92999267578125	136.8699951171875	136.66012573242188	467200
257	2021-07-29	138.1199951171875	138.83999633789062	137.4199981689453	138.60000610351562	138.38748168945312	544200
258	2021-07-30	138.55999755859375	139.69000244140625	138.38999938964844	139.0500030517578	138.8367919921875	945600
259	2021-08-02	139.39999389648438	140.10000610351562	137.92999267578125	138.22999572753906	138.01803588867188	1013200
260	2021-08-03	137.8800048828125	139.8000030517578	137.00999450683594	138.77000427246094	138.55722045898438	928800
261	2021-08-04	139.13999938964844	139.72000122070312	136.42999267578125	136.72000122070312	136.51036071777344	1085300
262	2021-08-05	137.47000122070312	137.80999755859375	136.10000610351562	136.89999389648438	136.69007873535156	885800
263	2021-08-06	137.88999938964844	138.0399932861328	136.13999938964844	136.82000732421875	136.61021423339844	1174200
264	2021-08-09	136.9199981689453	136.9199981689453	135.8000030517578	136.0500030517578	135.8413848876953	694700
265	2021-08-10	136.10000610351562	137.16000366210938	136.0	136.8000030517578	136.59024047851562	1237100
266	2021-08-11	137.30999755859375	137.60000610351562	136.6300048828125	137.4499969482422	137.23922729492188	1282200
267	2021-08-12	137.55999755859375	137.80999755859375	136.88999938964844	137.25	137.03953552246094	545700
268	2021-08-13	137.1999969482422	137.30999755859375	136.24000549316406	137.24000549316406	137.02955627441406	393300
269	2021-08-16	137.14999389648438	137.6699981689453	136.10000610351562	137.61000061035156	137.39898681640625	682400
270	2021-08-17	136.89999389648438	137.27999877929688	135.19000244140625	136.27000427246094	136.06105041503906	577000
271	2021-08-18	135.63999938964844	136.47000122070312	134.8800048828125	135.0	134.79299926757812	636900
272	2021-08-19	133.86000061035156	135.4499969482422	133.60000610351562	134.3699951171875	134.16395568847656	676000
273	2021-08-20	134.27999877929688	135.77999877929688	133.8699951171875	134.77000427246094	134.5633544921875	584400
274	2021-08-23	135.61000061035156	136.0500030517578	134.94000244140625	135.2899932861328	135.08253479003906	503300
275	2021-08-24	135.52999877929688	136.60000610351562	135.49000549316406	136.0800018310547	135.871337890625	423400
276	2021-08-25	136.24000549316406	136.77999877929688	135.3800048828125	136.63999938964844	136.43048095703125	713700
277	2021-08-26	136.61000061035156	136.61000061035156	135.82000732421875	135.97999572753906	135.771484375	458900
278	2021-08-27	136.5500030517578	137.3800048828125	136.41000366210938	136.83999633789062	136.6301727294922	505100
279	2021-08-30	137.52000427246094	137.9499969482422	136.72999572753906	137.1199951171875	136.9097442626953	564100
280	2021-08-31	137.0500030517578	137.22000122070312	135.67999267578125	135.97000122070312	135.76150512695312	934700
281	2021-09-01	136.36000061035156	136.36000061035156	133.89999389648438	134.17999267578125	133.9742431640625	1035900
282	2021-09-02	134.77000427246094	135.91000366210938	134.41000366210938	135.80999755859375	135.60174560546875	1238400
283	2021-09-03	135.57000732421875	135.88999938964844	134.83999633789062	135.39999389648438	135.19236755371094	697000
284	2021-09-07	134.5800018310547	134.82000732421875	133.11000061035156	133.1300048828125	132.9258575439453	1419700
285	2021-09-08	132.75	133.1699981689453	131.3800048828125	132.8800048828125	132.67625427246094	1264400
286	2021-09-09	132.72999572753906	133.4199981689453	131.5	131.75999450683594	131.55795288085938	1013000
287	2021-09-10	132.52000427246094	132.77999877929688	130.35000610351562	130.42999267578125	130.22999572753906	1297200
288	2021-09-13	131.39999389648438	131.49000549316406	129.05999755859375	130.5500030517578	130.5500030517578	1599900
289	2021-09-14	131.33999633789062	131.97999572753906	130.13999938964844	131.24000549316406	131.24000549316406	1614900
290	2021-09-15	131.30999755859375	132.67999267578125	130.72000122070312	131.42999267578125	131.42999267578125	1950100
291	2021-09-16	131.69000244140625	132.7100067138672	130.3300018310547	132.3800048828125	132.3800048828125	1349300
292	2021-09-17	131.64999389648438	131.9499969482422	130.00999450683594	130.13999938964844	130.13999938964844	1617800
293	2021-09-20	127.7699966430664	128.05999755859375	126.33999633789062	127.76000213623047	127.76000213623047	1867600
294	2021-09-21	128.57000732421875	128.5800018310547	126.30000305175781	127.44000244140625	127.44000244140625	1149600
295	2021-09-22	127.94999694824219	128.66000366210938	127.55999755859375	127.83999633789062	127.83999633789062	1183600
296	2021-09-23	128.60000610351562	130.0500030517578	128.24000549316406	129.24000549316406	129.24000549316406	862400
297	2021-09-24	128.6999969482422	130.14999389648438	128.5399932861328	129.61000061035156	129.61000061035156	1124500
298	2021-09-27	129.66000366210938	131.32000732421875	129.5	129.5399932861328	129.5399932861328	960200
299	2021-09-28	129.08999633789062	129.50999450683594	127.06999969482422	127.26000213623047	127.26000213623047	929100
300	2021-09-29	127.69999694824219	127.9000015258789	126.58000183105469	126.83000183105469	126.83000183105469	810500
301	2021-09-30	127.20999908447266	127.6500015258789	123.9800033569336	124.01000213623047	124.01000213623047	1171000
302	2021-10-01	124.44000244140625	125.70999908447266	122.5	124.95999908447266	124.95999908447266	1749900
303	2021-10-04	124.55999755859375	125.27999877929688	122.37999725341797	123.11000061035156	123.11000061035156	1079600
304	2021-10-05	123.54000091552734	126.0999984741211	123.0	125.41000366210938	125.41000366210938	1430700
305	2021-10-06	124.0	125.5	122.58000183105469	125.44999694824219	125.44999694824219	964000
306	2021-10-07	126.55999755859375	127.0999984741211	125.2699966430664	125.5199966430664	125.5199966430664	1378500
307	2021-10-08	125.5999984741211	126.51000213623047	124.93000030517578	126.19000244140625	126.19000244140625	924700
308	2021-10-11	126.20999908447266	127.0	124.44000244140625	124.45999908447266	124.45999908447266	816300
309	2021-10-12	124.54000091552734	125.01000213623047	123.06999969482422	123.4000015258789	123.4000015258789	1008800
310	2021-10-13	123.73999786376953	124.70999908447266	122.9000015258789	124.2699966430664	124.2699966430664	745500
311	2021-10-14	125.58999633789062	128.50999450683594	124.95999908447266	128.3800048828125	128.3800048828125	1030000
312	2021-10-15	129.32000732421875	130.27000427246094	128.16000366210938	128.3300018310547	128.3300018310547	925800
313	2021-10-18	127.2699966430664	129.17999267578125	127.02999877929688	128.97000122070312	128.97000122070312	737900
314	2021-10-19	129.64999389648438	130.49000549316406	129.08999633789062	130.13999938964844	130.13999938964844	637200
315	2021-10-20	130.47999572753906	131.0	129.55999755859375	130.2899932861328	130.2899932861328	700500
316	2021-10-21	129.6199951171875	130.5399932861328	128.38999938964844	130.52000427246094	130.52000427246094	820800
317	2021-10-22	131.0800018310547	131.77999877929688	130.58999633789062	131.13999938964844	131.13999938964844	850900
318	2021-10-25	131.22000122070312	131.69000244140625	129.47000122070312	130.49000549316406	130.49000549316406	712800
319	2021-10-26	130.6999969482422	131.57000732421875	130.1999969482422	130.63999938964844	130.63999938964844	555300
320	2021-10-27	130.91000366210938	131.22999572753906	129.80999755859375	129.8800048828125	129.8800048828125	619100
321	2021-10-28	130.10000610351562	132.1300048828125	130.10000610351562	131.99000549316406	131.99000549316406	587700
322	2021-10-29	131.6699981689453	133.52000427246094	131.22000122070312	132.39999389648438	132.39999389648438	1139800
323	2021-11-01	132.52999877929688	134.55999755859375	132.52999877929688	134.0500030517578	134.0500030517578	1813900
324	2021-11-02	135.0	140.24000549316406	134.25999450683594	139.85000610351562	139.85000610351562	2387900
325	2021-11-03	140.14999389648438	141.1999969482422	138.97000122070312	141.02000427246094	141.02000427246094	1581100
326	2021-11-04	141.75999450683594	141.8800048828125	139.66000366210938	140.39999389648438	140.39999389648438	979100
327	2021-11-05	141.7100067138672	143.22000122070312	140.57000732421875	140.94000244140625	140.94000244140625	1095600
328	2021-11-08	142.08999633789062	142.5	139.10000610351562	139.3699951171875	139.3699951171875	774400
329	2021-11-09	139.3000030517578	139.8800048828125	138.4499969482422	139.36000061035156	139.36000061035156	681700
330	2021-11-10	139.1699981689453	140.00999450683594	138.5	139.4199981689453	139.4199981689453	770400
331	2021-11-11	139.67999267578125	140.08999633789062	138.5500030517578	138.72000122070312	138.72000122070312	452700
332	2021-11-12	138.92999267578125	140.32000732421875	138.2899932861328	140.25999450683594	140.25999450683594	575700
333	2021-11-15	140.74000549316406	140.74000549316406	139.3699951171875	140.08999633789062	140.08999633789062	703500
334	2021-11-16	140.27999877929688	142.4499969482422	140.08999633789062	141.41000366210938	141.41000366210938	799100
335	2021-11-17	141.1999969482422	141.3800048828125	140.13999938964844	141.3300018310547	141.3300018310547	965900
336	2021-11-18	141.77000427246094	141.86000061035156	140.55999755859375	141.0800018310547	141.0800018310547	564100
337	2021-11-19	141.42999267578125	143.16000366210938	140.69000244140625	142.47999572753906	142.47999572753906	1289200
338	2021-11-22	142.52999877929688	143.47000122070312	141.94000244140625	141.97999572753906	141.97999572753906	718600
339	2021-11-23	142.6199951171875	143.13999938964844	141.1199951171875	143.11000061035156	143.11000061035156	953800
340	2021-11-24	142.72999572753906	143.5500030517578	141.8000030517578	143.11000061035156	143.11000061035156	908800
341	2021-11-26	140.1699981689453	141.13999938964844	138.58999633789062	139.08999633789062	139.08999633789062	1313600
342	2021-11-29	140.17999267578125	141.22000122070312	139.52000427246094	140.00999450683594	140.00999450683594	894700
343	2021-11-30	139.1199951171875	139.6300048828125	136.24000549316406	136.5	136.5	1714000
344	2021-12-01	138.82000732421875	140.0399932861328	135.7100067138672	135.8000030517578	135.8000030517578	864000
345	2021-12-02	136.3800048828125	139.82000732421875	136.00999450683594	138.8699951171875	138.8699951171875	840300
346	2021-12-03	139.2899932861328	140.10000610351562	136.99000549316406	139.13999938964844	139.13999938964844	1173700