Volt/voltron/data/AMGN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	251.25999450683594	251.8300018310547	245.5	247.97999572753906	237.32586669921875	2187900
3	2020-07-27	247.3000030517578	255.10000610351562	247.02999877929688	253.64999389648438	242.7522735595703	2155700
4	2020-07-28	254.4600067138672	258.3999938964844	253.77000427246094	255.27000427246094	244.30270385742188	2266600
5	2020-07-29	250.39999389648438	252.85000610351562	245.74000549316406	248.85000610351562	238.1585235595703	3286700
6	2020-07-30	246.39999389648438	247.82000732421875	245.1999969482422	246.13999938964844	235.56495666503906	1967400
7	2020-07-31	245.6300048828125	246.10000610351562	239.38999938964844	244.6699981689453	234.15811157226562	2830100
8	2020-08-03	244.85000610351562	249.02000427246094	244.52999877929688	247.36000061035156	236.73252868652344	1853900
9	2020-08-04	245.97000122070312	246.1699981689453	241.33999633789062	243.58999633789062	233.12448120117188	1912100
10	2020-08-05	243.91000366210938	245.41000366210938	240.8000030517578	241.47000122070312	231.09559631347656	1736400
11	2020-08-06	240.85000610351562	242.1999969482422	239.11000061035156	241.5500030517578	231.17213439941406	1747000
12	2020-08-07	243.5800018310547	243.6199951171875	238.57000732421875	240.69000244140625	230.34910583496094	1352300
13	2020-08-10	240.25999450683594	240.6699981689453	236.2100067138672	238.1699981689453	227.93736267089844	1533200
14	2020-08-11	238.17999267578125	238.89999389648438	234.36000061035156	234.64999389648438	224.56858825683594	2296200
15	2020-08-12	234.69000244140625	243.0	234.69000244140625	241.72000122070312	231.3348388671875	2325500
16	2020-08-13	241.30999755859375	242.77000427246094	239.61000061035156	240.4600067138672	230.12896728515625	1362800
17	2020-08-14	239.2100067138672	240.05999755859375	238.6199951171875	239.7100067138672	230.9479217529297	1225000
18	2020-08-17	240.2100067138672	244.74000549316406	240.2100067138672	243.00999450683594	234.1272735595703	1697500
19	2020-08-18	243.52000427246094	244.30999755859375	240.02000427246094	241.5	232.67250061035156	1123800
20	2020-08-19	241.02000427246094	243.72999572753906	238.5	240.49000549316406	231.69940185546875	1900500
21	2020-08-20	240.1300048828125	240.69000244140625	237.3000030517578	238.72999572753906	230.00372314453125	1172800
22	2020-08-21	238.8800048828125	238.8800048828125	235.50999450683594	237.63999938964844	228.9535675048828	1959900
23	2020-08-24	237.72999572753906	238.44000244140625	233.55999755859375	235.57000732421875	226.95925903320312	1565300
24	2020-08-25	242.89999389648438	249.9600067138672	240.8000030517578	248.22000122070312	239.1468505859375	6392100
25	2020-08-26	248.3300018310547	251.3800048828125	245.75999450683594	250.17999267578125	241.0352020263672	3125000
26	2020-08-27	252.24000549316406	256.9100036621094	250.41000366210938	252.80999755859375	243.56907653808594	3928300
27	2020-08-28	253.39999389648438	254.13999938964844	247.7899932861328	253.1199951171875	243.8677215576172	12838400
28	2020-08-31	252.92999267578125	256.04998779296875	250.10000610351562	253.32000732421875	244.06040954589844	4053900
29	2020-09-01	250.0500030517578	252.0399932861328	248.67999267578125	250.86000061035156	241.69033813476562	2869000
30	2020-09-02	251.22000122070312	258.79998779296875	251.22000122070312	258.1199951171875	248.6849822998047	2871600
31	2020-09-03	259.2900085449219	260.05999755859375	246.35000610351562	247.91000366210938	238.84815979003906	3137700
32	2020-09-04	251.3300018310547	252.27000427246094	244.5800018310547	248.39999389648438	239.3202667236328	2910200
33	2020-09-08	246.22999572753906	246.99000549316406	239.52999877929688	241.17999267578125	232.3641815185547	3358600
34	2020-09-09	242.63999938964844	247.49000549316406	241.82000732421875	245.57000732421875	236.59371948242188	2244300
35	2020-09-10	244.55999755859375	246.13999938964844	238.89999389648438	240.63999938964844	231.84390258789062	2126400
36	2020-09-11	241.6999969482422	245.49000549316406	241.07000732421875	243.2100067138672	234.31996154785156	1899400
37	2020-09-14	244.83999633789062	247.83999633789062	244.25	246.75	237.73057556152344	2086500
38	2020-09-15	248.6999969482422	251.9199981689453	248.10000610351562	248.35000610351562	239.2720947265625	2243900
39	2020-09-16	251.35000610351562	251.35000610351562	247.0	247.75999450683594	238.70364379882812	2325300
40	2020-09-17	243.52999877929688	249.72000122070312	243.02000427246094	248.0800018310547	239.011962890625	2801100
41	2020-09-18	248.69000244140625	249.83999633789062	242.35000610351562	247.72000122070312	238.6651153564453	6042400
42	2020-09-21	247.0399932861328	247.0399932861328	238.1999969482422	243.19000244140625	234.30068969726562	2745300
43	2020-09-22	241.5500030517578	248.2899932861328	240.89999389648438	247.5	238.45315551757812	2172600
44	2020-09-23	247.3000030517578	249.22999572753906	241.47999572753906	242.58999633789062	233.72264099121094	2104300
45	2020-09-24	242.14999389648438	242.67999267578125	237.77999877929688	240.32000732421875	231.53562927246094	1827200
46	2020-09-25	239.50999450683594	244.17999267578125	237.80999755859375	243.82000732421875	234.90768432617188	2635700
47	2020-09-28	247.67999267578125	249.0399932861328	244.77000427246094	247.02999877929688	238.0003204345703	2213900
48	2020-09-29	247.5500030517578	249.0500030517578	245.47999572753906	248.3000030517578	239.2239227294922	2008000
49	2020-09-30	249.80999755859375	256.1199951171875	248.10000610351562	254.16000366210938	244.86973571777344	3526600
50	2020-10-01	255.07000732421875	258.510009765625	254.0500030517578	255.38999938964844	246.05477905273438	2428300
51	2020-10-02	252.39999389648438	254.66000366210938	244.00999450683594	245.41000366210938	236.4395751953125	2514100
52	2020-10-05	246.52000427246094	256.6499938964844	246.24000549316406	256.010009765625	246.65211486816406	2852300
53	2020-10-06	257.3999938964844	257.3999938964844	252.13999938964844	252.69000244140625	243.45346069335938	2431400
54	2020-10-07	253.9600067138672	258.3999938964844	253.10000610351562	257.6700134277344	248.25143432617188	1842800
55	2020-10-08	249.27000427246094	250.05999755859375	239.0	240.08999633789062	231.31402587890625	5592300
56	2020-10-09	238.5	239.5800018310547	234.02000427246094	236.6999969482422	228.0479278564453	4183000
57	2020-10-12	237.72999572753906	241.9199981689453	235.75999450683594	239.50999450683594	230.7552032470703	2881600
58	2020-10-13	239.1999969482422	241.8699951171875	238.8699951171875	239.33999633789062	230.5914306640625	2065600
59	2020-10-14	240.39999389648438	242.27000427246094	237.1999969482422	237.64999389648438	228.96319580078125	2693600
60	2020-10-15	236.0	236.99000549316406	232.8699951171875	235.00999450683594	226.41970825195312	2531000
61	2020-10-16	235.35000610351562	239.16000366210938	233.8000030517578	235.72000122070312	227.10374450683594	2059300
62	2020-10-19	236.2100067138672	237.44000244140625	230.00999450683594	230.7100067138672	222.2769012451172	2749800
63	2020-10-20	231.05999755859375	232.89999389648438	229.36000061035156	231.10000610351562	222.65261840820312	1950100
64	2020-10-21	229.4600067138672	231.11000061035156	227.5399932861328	228.97000122070312	220.60047912597656	1978700
65	2020-10-22	228.10000610351562	229.92999267578125	226.16000366210938	227.97999572753906	219.64666748046875	2172900
66	2020-10-23	228.72000122070312	230.07000732421875	226.3000030517578	227.16000366210938	218.8566436767578	2104200
67	2020-10-26	226.02000427246094	228.22999572753906	221.7899932861328	224.88999938964844	216.66961669921875	3087100
68	2020-10-27	225.05999755859375	225.9499969482422	223.13999938964844	223.4600067138672	215.29190063476562	1934400
69	2020-10-28	219.02000427246094	221.05999755859375	215.92999267578125	216.3800048828125	208.470703125	2874000
70	2020-10-29	213.6300048828125	220.3300018310547	210.27999877929688	217.82000732421875	209.85804748535156	2994100
71	2020-10-30	216.22000122070312	217.27000427246094	213.9600067138672	216.94000244140625	209.0102081298828	3262500
72	2020-11-02	221.55999755859375	222.3699951171875	217.1999969482422	220.2100067138672	212.16070556640625	2029000
73	2020-11-03	221.75999450683594	223.0800018310547	218.4600067138672	220.05999755859375	212.01617431640625	2533600
74	2020-11-04	226.2899932861328	235.97999572753906	225.10000610351562	230.3300018310547	221.91078186035156	3810000
75	2020-11-05	233.77000427246094	233.8300018310547	230.0	231.97000122070312	223.49082946777344	2070300
76	2020-11-06	232.66000366210938	233.2100067138672	230.0399932861328	231.6699981689453	223.2017822265625	2028500
77	2020-11-09	242.94000244140625	244.8000030517578	234.0	235.0	226.4100799560547	2996200
78	2020-11-10	244.0	245.83999633789062	239.47000122070312	241.60000610351562	232.76882934570312	3742800
79	2020-11-11	242.52000427246094	245.6699981689453	238.5	240.69000244140625	231.89208984375	2244800
80	2020-11-12	240.5500030517578	240.88999938964844	235.63999938964844	237.13999938964844	228.4718475341797	2438200
81	2020-11-13	236.88999938964844	238.58999633789062	235.0	237.36000061035156	230.2372283935547	1767100
82	2020-11-16	237.4199981689453	239.82000732421875	235.25999450683594	236.66000366210938	229.55824279785156	2069200
83	2020-11-17	235.00999450683594	236.92999267578125	232.1199951171875	232.44000244140625	225.4648895263672	1935100
84	2020-11-18	234.0500030517578	234.3699951171875	227.63999938964844	227.75999450683594	220.92530822753906	2466200
85	2020-11-19	226.97000122070312	226.97000122070312	223.58999633789062	224.6699981689453	217.92803955078125	2595700
86	2020-11-20	223.22000122070312	225.08999633789062	221.47999572753906	223.1699981689453	216.47305297851562	2956200
87	2020-11-23	222.05999755859375	223.1699981689453	220.33999633789062	222.22000122070312	215.5515594482422	2032600
88	2020-11-24	222.4499969482422	223.0500030517578	219.82000732421875	220.4600067138672	213.84439086914062	3198300
89	2020-11-25	221.10000610351562	223.77000427246094	218.9199981689453	220.30999755859375	213.69886779785156	2550300
90	2020-11-27	221.41000366210938	226.2100067138672	221.38999938964844	224.80999755859375	218.06382751464844	1698300
91	2020-11-30	224.3300018310547	225.27999877929688	219.4499969482422	222.0399932861328	215.37696838378906	4857700
92	2020-12-01	224.8800048828125	225.77999877929688	222.72000122070312	225.0800018310547	218.32574462890625	3050600
93	2020-12-02	225.0800018310547	230.0800018310547	224.61000061035156	226.55999755859375	219.7613067626953	2641200
94	2020-12-03	226.0	228.4499969482422	225.52000427246094	226.91000366210938	220.10081481933594	2167800
95	2020-12-04	225.75	230.3300018310547	225.75	229.2100067138672	222.33181762695312	2008800
96	2020-12-07	229.0	229.2100067138672	225.11000061035156	226.4499969482422	219.65463256835938	2250300
97	2020-12-08	229.00999450683594	229.10000610351562	226.35000610351562	228.94000244140625	222.0699005126953	2124500
98	2020-12-09	229.77999877929688	231.58999633789062	227.8800048828125	229.85000610351562	222.95260620117188	2210000
99	2020-12-10	229.6199951171875	230.0	227.52000427246094	228.16000366210938	221.3133087158203	1558100
100	2020-12-11	226.47000122070312	227.8000030517578	225.5	227.39999389648438	220.57611083984375	2019300
101	2020-12-14	229.47999572753906	232.19000244140625	227.5800018310547	229.4600067138672	222.5742950439453	2904700
102	2020-12-15	229.00999450683594	231.27999877929688	227.0	230.52999877929688	223.61219787597656	2566600
103	2020-12-16	229.99000549316406	231.27999877929688	228.11000061035156	228.44000244140625	221.5849151611328	2589100
104	2020-12-17	229.1199951171875	231.3800048828125	228.8300018310547	231.24000549316406	224.30088806152344	2510400
105	2020-12-18	232.0399932861328	232.0399932861328	227.25	228.49000549316406	221.63340759277344	5888900
106	2020-12-21	225.67999267578125	227.94000244140625	221.5800018310547	227.30999755859375	220.4888153076172	2311400
107	2020-12-22	225.72000122070312	226.47999572753906	220.0800018310547	220.99000549316406	214.3584747314453	3571600
108	2020-12-23	221.47999572753906	223.5800018310547	220.66000366210938	222.94000244140625	216.2499542236328	1763500
109	2020-12-24	223.24000549316406	224.5800018310547	222.2899932861328	222.92999267578125	216.240234375	955400
110	2020-12-28	223.02999877929688	226.89999389648438	223.02999877929688	223.64999389648438	216.9386444091797	1495100
111	2020-12-29	225.8800048828125	229.47000122070312	225.27000427246094	226.8699951171875	220.06201171875	1564400
112	2020-12-30	227.97999572753906	229.02999877929688	226.5800018310547	227.1699981689453	220.35301208496094	1891400
113	2020-12-31	227.30999755859375	230.25	225.88999938964844	229.9199981689453	223.02049255371094	1821000
114	2021-01-04	231.25	231.25	223.6699981689453	226.66000366210938	219.85833740234375	3088200
115	2021-01-05	226.94000244140625	228.89999389648438	224.35000610351562	227.75999450683594	220.92530822753906	2494000
116	2021-01-06	225.0	233.52999877929688	225.0	233.25	226.2505645751953	3754800
117	2021-01-07	231.86000061035156	235.3699951171875	231.47000122070312	234.02000427246094	226.99746704101562	2647800
118	2021-01-08	235.52999877929688	238.86000061035156	235.10000610351562	238.49000549316406	231.3333282470703	2511100
119	2021-01-11	240.0	240.35000610351562	234.42999267578125	237.57000732421875	230.44093322753906	2600500
120	2021-01-12	237.1199951171875	238.77999877929688	235.35000610351562	236.58999633789062	229.49034118652344	1771500
121	2021-01-13	235.99000549316406	238.5	235.22000122070312	237.74000549316406	230.60585021972656	1412300
122	2021-01-14	236.5	243.49000549316406	235.67999267578125	241.66000366210938	234.40821838378906	2594000
123	2021-01-15	241.17999267578125	246.83999633789062	240.02000427246094	245.49000549316406	238.12327575683594	2855200
124	2021-01-19	246.5	249.0	246.3800048828125	248.27000427246094	240.81983947753906	2172900
125	2021-01-20	247.4199981689453	253.35000610351562	246.1199951171875	252.36000061035156	244.787109375	2768200
126	2021-01-21	252.0	252.72999572753906	249.52000427246094	252.02999877929688	244.46701049804688	2215900
127	2021-01-22	252.25999450683594	255.22999572753906	250.55999755859375	253.5	245.89288330078125	1866600
128	2021-01-25	252.0500030517578	257.1099853515625	251.85000610351562	257.1000061035156	249.3848876953125	1830700
129	2021-01-26	256.5899963378906	259.07000732421875	254.86000061035156	258.6000061035156	250.83985900878906	2008900
130	2021-01-27	255.47000122070312	259.44000244140625	250.32000732421875	251.05999755859375	243.52610778808594	3237900
131	2021-01-28	252.47999572753906	276.69000244140625	243.4499969482422	247.75	240.31544494628906	5205600
132	2021-01-29	244.92999267578125	246.47000122070312	240.25	241.42999267578125	234.18508911132812	3792800
133	2021-02-01	244.3000030517578	245.47999572753906	239.5800018310547	240.42999267578125	233.21510314941406	2173500
134	2021-02-02	240.0	241.9499969482422	236.8000030517578	240.49000549316406	233.2733154296875	2444200
135	2021-02-03	231.55999755859375	239.8699951171875	231.38999938964844	237.0800018310547	229.9656524658203	4479200
136	2021-02-04	236.27999877929688	237.86000061035156	233.75	237.22000122070312	230.1014404296875	2819700
137	2021-02-05	238.30999755859375	238.8800048828125	235.3800048828125	236.32000732421875	229.22845458984375	2421800
138	2021-02-08	237.99000549316406	239.6300048828125	235.85000610351562	237.57000732421875	230.44093322753906	2258200
139	2021-02-09	237.27999877929688	237.6699981689453	234.7899932861328	236.64999389648438	229.54852294921875	1996500
140	2021-02-10	238.39999389648438	240.3000030517578	236.6999969482422	238.4600067138672	231.30422973632812	2964400
141	2021-02-11	238.63999938964844	239.1300048828125	233.99000549316406	235.0399932861328	229.6820526123047	1633900
142	2021-02-12	235.0399932861328	237.35000610351562	233.49000549316406	237.2100067138672	231.80259704589844	1460300
143	2021-02-16	236.00999450683594	237.69000244140625	232.52999877929688	232.83999633789062	227.53221130371094	2018100
144	2021-02-17	232.3300018310547	235.83999633789062	231.24000549316406	235.61000061035156	230.2390594482422	1575400
145	2021-02-18	235.42999267578125	235.42999267578125	232.3000030517578	232.52999877929688	227.2292938232422	1945300
146	2021-02-19	232.00999450683594	233.14999389648438	230.85000610351562	231.69000244140625	226.40843200683594	2471500
147	2021-02-22	230.3300018310547	233.8000030517578	230.1199951171875	231.47000122070312	226.1934356689453	2334800
148	2021-02-23	232.64999389648438	238.0	230.97000122070312	232.4600067138672	227.160888671875	2919200
149	2021-02-24	229.8699951171875	230.7899932861328	227.7100067138672	229.99000549316406	224.74717712402344	2690500
150	2021-02-25	229.99000549316406	230.5	226.89999389648438	227.52000427246094	222.33348083496094	2769200
151	2021-02-26	230.30999755859375	230.30999755859375	223.6199951171875	224.9199981689453	219.79275512695312	3453500
152	2021-03-01	225.8800048828125	227.92999267578125	225.22999572753906	227.0399932861328	221.8644256591797	2178100
153	2021-03-02	227.0	227.88999938964844	225.27999877929688	225.69000244140625	220.54519653320312	2407500
154	2021-03-03	223.52000427246094	225.69000244140625	221.30999755859375	223.94000244140625	218.8350830078125	2610600
155	2021-03-04	227.82000732421875	227.8699951171875	220.25	221.91000366210938	216.85137939453125	3577000
156	2021-03-05	222.4499969482422	228.14999389648438	221.4499969482422	227.72999572753906	222.53868103027344	3021300
157	2021-03-08	228.0800018310547	232.1999969482422	226.6999969482422	227.80999755859375	222.6168670654297	3101000
158	2021-03-09	230.0	233.1199951171875	228.77999877929688	228.99000549316406	223.7699737548828	3057300
159	2021-03-10	231.4600067138672	233.49000549316406	229.02000427246094	229.9600067138672	224.71786499023438	2309800
160	2021-03-11	230.66000366210938	233.9600067138672	228.77999877929688	231.1699981689453	225.90028381347656	2244000
161	2021-03-12	230.24000549316406	230.75999450683594	228.69000244140625	230.36000061035156	225.10874938964844	1752600
162	2021-03-15	230.0	236.16000366210938	229.8000030517578	235.9600067138672	230.58108520507812	2911000
163	2021-03-16	238.1199951171875	242.02000427246094	236.6199951171875	240.32000732421875	234.84170532226562	3386300
164	2021-03-17	240.30999755859375	245.89999389648438	239.22000122070312	244.27000427246094	238.70164489746094	3255500
165	2021-03-18	240.5	247.13999938964844	240.5	244.4199981689453	238.84823608398438	3063100
166	2021-03-19	245.74000549316406	247.39999389648438	241.6300048828125	245.94000244140625	240.3335723876953	12589900
167	2021-03-22	242.36000061035156	249.77000427246094	242.36000061035156	249.69000244140625	243.9980926513672	2059800
168	2021-03-23	249.99000549316406	250.0	244.89999389648438	245.0399932861328	239.45408630371094	2604700
169	2021-03-24	245.0	247.38999938964844	243.82000732421875	245.47000122070312	239.87429809570312	2237500
170	2021-03-25	247.0399932861328	247.5399932861328	244.97999572753906	246.25	240.6365203857422	2707600
171	2021-03-26	245.97000122070312	253.27999877929688	245.5399932861328	252.86000061035156	247.09585571289062	2638900
172	2021-03-29	251.52999877929688	256.6000061035156	251.4499969482422	254.9600067138672	249.14796447753906	2488100
173	2021-03-30	253.17999267578125	254.00999450683594	248.8300018310547	249.75	244.05673217773438	1979000
174	2021-03-31	249.22999572753906	249.9499969482422	247.36000061035156	248.80999755859375	243.13815307617188	3571900
175	2021-04-01	249.72999572753906	250.0	246.41000366210938	249.1699981689453	243.48995971679688	2176900
176	2021-04-05	249.05999755859375	252.6300048828125	249.05999755859375	252.02000427246094	246.2749786376953	2230500
177	2021-04-06	251.74000549316406	252.5399932861328	248.24000549316406	249.10000610351562	243.4215545654297	2040100
178	2021-04-07	248.1699981689453	250.22000122070312	247.10000610351562	248.1199951171875	242.46388244628906	1583500
179	2021-04-08	249.10000610351562	249.47999572753906	245.97999572753906	246.8800048828125	241.25216674804688	1633600
180	2021-04-09	247.7100067138672	249.10000610351562	245.80999755859375	248.9499969482422	243.27496337890625	1368600
181	2021-04-12	248.52000427246094	250.0	247.7899932861328	248.94000244140625	243.26519775390625	1722000
182	2021-04-13	249.14999389648438	250.35000610351562	247.08999633789062	249.9499969482422	244.25216674804688	1766000
183	2021-04-14	249.97999572753906	251.5	249.0	249.6199951171875	243.9296875	1753800
184	2021-04-15	251.10000610351562	257.0	250.5	255.1300048828125	249.3140869140625	2366300
185	2021-04-16	256.44000244140625	258.82000732421875	254.6699981689453	255.7100067138672	249.88087463378906	2768700
186	2021-04-19	252.85000610351562	256.1099853515625	252.63999938964844	255.97000122070312	250.13494873046875	2345100
187	2021-04-20	254.83999633789062	260.3599853515625	254.83999633789062	259.1400146484375	253.2327117919922	1579300
188	2021-04-21	260.4100036621094	261.0	257.75	258.7799987792969	252.88087463378906	2173600
189	2021-04-22	257.5400085449219	258.4800109863281	253.66000366210938	255.0500030517578	249.2359161376953	3370700
190	2021-04-23	254.97999572753906	258.1400146484375	253.6699981689453	257.0299987792969	251.1707763671875	2426900
191	2021-04-26	256.6499938964844	256.75	254.4199981689453	255.52000427246094	249.69520568847656	1782700
192	2021-04-27	255.19000244140625	256.5299987792969	253.75999450683594	255.1300048828125	249.3140869140625	2184900
193	2021-04-28	241.52000427246094	243.97000122070312	233.75999450683594	236.7100067138672	231.31399536132812	7550800
194	2021-04-29	235.07000732421875	236.0	231.02999877929688	234.7100067138672	229.35958862304688	4053400
195	2021-04-30	234.27000427246094	240.66000366210938	234.1999969482422	239.63999938964844	234.1772003173828	3420900
196	2021-05-03	240.6699981689453	247.02000427246094	240.5500030517578	245.3800048828125	239.78636169433594	3587700
197	2021-05-04	247.27000427246094	247.5800018310547	242.8699951171875	247.36000061035156	241.72122192382812	3555900
198	2021-05-05	246.2899932861328	249.97999572753906	245.91000366210938	249.35000610351562	243.66586303710938	2765100
199	2021-05-06	249.27999877929688	251.47999572753906	246.9600067138672	251.3000030517578	245.57139587402344	2790800
200	2021-05-07	251.77999877929688	255.72999572753906	251.77999877929688	254.2100067138672	248.41506958007812	2512700
201	2021-05-10	256.0	258.80999755859375	252.05999755859375	252.6199951171875	246.86131286621094	4079900
202	2021-05-11	253.16000366210938	255.9600067138672	251.6199951171875	252.3000030517578	246.54861450195312	2307100
203	2021-05-12	251.41000366210938	253.72000122070312	249.67999267578125	250.8300018310547	245.11212158203125	2431900
204	2021-05-13	250.1699981689453	254.08999633789062	249.7899932861328	252.07000732421875	246.32383728027344	3275300
205	2021-05-14	252.88999938964844	254.58999633789062	251.14999389648438	251.3800048828125	247.37681579589844	2286800
206	2021-05-17	252.2899932861328	254.66000366210938	250.63999938964844	252.3800048828125	248.3608856201172	1922200
207	2021-05-18	252.0800018310547	253.10000610351562	250.32000732421875	250.86000061035156	246.86508178710938	1729400
208	2021-05-19	248.38999938964844	249.08999633789062	246.75	248.6300048828125	244.6706085205078	2652500
209	2021-05-20	248.00999450683594	254.38999938964844	247.91000366210938	251.92999267578125	247.9180450439453	2227400
210	2021-05-21	253.7100067138672	254.05999755859375	250.74000549316406	251.00999450683594	247.0126953125	2177900
211	2021-05-24	250.55999755859375	253.47999572753906	247.57000732421875	247.75	243.8046112060547	2552000
212	2021-05-25	246.66000366210938	247.75	241.77999877929688	242.0	238.1461944580078	3210600
213	2021-05-26	241.83999633789062	242.47999572753906	238.3300018310547	238.5500030517578	234.75112915039062	3812100
214	2021-05-27	238.91000366210938	239.4600067138672	234.5800018310547	235.30999755859375	231.56271362304688	3701100
215	2021-05-28	236.2100067138672	240.8699951171875	236.1300048828125	237.94000244140625	234.15084838867188	3239300
216	2021-06-01	242.1999969482422	242.27999877929688	232.94000244140625	233.5800018310547	229.8602752685547	3799600
217	2021-06-02	234.89999389648438	236.69000244140625	233.88999938964844	235.16000366210938	231.4151153564453	2266800
218	2021-06-03	233.6699981689453	236.5800018310547	233.36000061035156	235.74000549316406	231.98587036132812	2010600
219	2021-06-04	236.74000549316406	239.27999877929688	235.75	236.85000610351562	233.0782012939453	1875700
220	2021-06-07	236.9199981689453	240.57000732421875	235.1999969482422	237.19000244140625	233.41278076171875	2153800
221	2021-06-08	238.92999267578125	239.1199951171875	235.25	236.82000732421875	233.04869079589844	1638000
222	2021-06-09	237.9199981689453	241.30999755859375	236.72999572753906	239.52000427246094	235.7056884765625	3047700
223	2021-06-10	239.57000732421875	245.3300018310547	239.22000122070312	244.63999938964844	240.744140625	2655900
224	2021-06-11	244.8800048828125	245.5	241.97999572753906	242.77000427246094	238.9039306640625	2002300
225	2021-06-14	242.55999755859375	242.72000122070312	239.2899932861328	241.19000244140625	237.3490753173828	2083200
226	2021-06-15	241.74000549316406	241.97999572753906	239.0500030517578	239.85000610351562	236.03042602539062	2508800
227	2021-06-16	240.8699951171875	244.50999450683594	238.0	239.5800018310547	235.7647247314453	3185600
228	2021-06-17	239.5399932861328	242.42999267578125	238.33999633789062	240.75999450683594	236.92591857910156	2142800
229	2021-06-18	239.5800018310547	241.0	236.47000122070312	238.67999267578125	234.87904357910156	5560400
230	2021-06-21	239.63999938964844	240.91000366210938	237.64999389648438	240.24000549316406	236.4142303466797	2149000
231	2021-06-22	239.7100067138672	240.75	238.2899932861328	239.91000366210938	236.08946228027344	1780400
232	2021-06-23	239.64999389648438	239.75	236.92999267578125	238.7100067138672	234.90858459472656	1654300
233	2021-06-24	240.41000366210938	243.02999877929688	239.2899932861328	240.9499969482422	237.11289978027344	1943000
234	2021-06-25	241.63999938964844	243.64999389648438	240.11000061035156	242.67999267578125	238.8153533935547	4309900
235	2021-06-28	244.02999877929688	245.50999450683594	242.66000366210938	242.83999633789062	238.97280883789062	1680700
236	2021-06-29	243.22000122070312	243.94000244140625	242.05999755859375	242.4600067138672	238.598876953125	1337200
237	2021-06-30	242.72000122070312	244.27000427246094	242.05999755859375	243.75	239.86831665039062	2325100
238	2021-07-01	243.74000549316406	247.10000610351562	243.5500030517578	246.89999389648438	242.96815490722656	2091600
239	2021-07-02	247.3300018310547	249.89999389648438	246.25	248.6999969482422	244.73948669433594	1943600
240	2021-07-06	247.25999450683594	248.1199951171875	243.1699981689453	243.64999389648438	239.7698974609375	2792300
241	2021-07-07	244.07000732421875	244.27999877929688	241.33999633789062	243.22000122070312	239.3467559814453	2381700
242	2021-07-08	244.24000549316406	246.6999969482422	242.4499969482422	244.27999877929688	240.38987731933594	1994300
243	2021-07-09	243.08999633789062	245.92999267578125	241.7100067138672	245.1999969482422	241.29522705078125	1609900
244	2021-07-12	244.49000549316406	247.89999389648438	243.5399932861328	244.3699951171875	240.4784393310547	2149400
245	2021-07-13	245.38999938964844	246.75	242.97999572753906	244.8300018310547	240.9311065673828	1618200
246	2021-07-14	244.22000122070312	245.3300018310547	241.49000549316406	244.6999969482422	240.80319213867188	2185200
247	2021-07-15	244.3300018310547	247.57000732421875	242.13999938964844	246.6300048828125	242.7024688720703	2106700
248	2021-07-16	248.0800018310547	249.52999877929688	246.5399932861328	247.9600067138672	244.01129150390625	3141400
249	2021-07-19	247.8000030517578	249.9499969482422	244.85000610351562	246.72999572753906	242.8008575439453	2529900
250	2021-07-20	247.27000427246094	250.38999938964844	245.7100067138672	246.88999938964844	242.95831298828125	3035200
251	2021-07-21	246.91000366210938	246.9600067138672	242.69000244140625	244.85000610351562	240.9508056640625	1901900
252	2021-07-22	243.97999572753906	246.22000122070312	243.1300048828125	244.74000549316406	240.84255981445312	1379800
253	2021-07-23	246.27000427246094	248.55999755859375	244.8699951171875	247.72000122070312	243.7751007080078	1747300
254	2021-07-26	247.72000122070312	248.38999938964844	244.80999755859375	245.0800018310547	241.17713928222656	1518500
255	2021-07-27	244.1199951171875	245.61000061035156	243.3800048828125	244.67999267578125	240.78350830078125	2166400
256	2021-07-28	244.5500030517578	247.6999969482422	243.52000427246094	244.25	240.36036682128906	1649100
257	2021-07-29	244.4600067138672	245.16000366210938	242.2100067138672	242.4600067138672	238.598876953125	1498900
258	2021-07-30	242.6199951171875	243.10000610351562	240.6300048828125	241.5399932861328	237.69351196289062	2284100
259	2021-08-02	242.1199951171875	242.47999572753906	238.3699951171875	239.7899932861328	235.97137451171875	1849400
260	2021-08-03	240.75999450683594	244.38999938964844	239.41000366210938	244.0800018310547	240.1930694580078	2320400
261	2021-08-04	238.3699951171875	239.4199981689453	227.10000610351562	228.30999755859375	224.6741943359375	6952800
262	2021-08-05	228.75	234.0399932861328	228.05999755859375	233.99000549316406	230.2637481689453	3294100
263	2021-08-06	231.85000610351562	233.25	228.77000427246094	230.14999389648438	226.48489379882812	2362500
264	2021-08-09	230.52000427246094	231.39999389648438	227.22000122070312	227.88999938964844	224.26089477539062	2250300
265	2021-08-10	228.1999969482422	228.1999969482422	223.94000244140625	227.9600067138672	224.32977294921875	2860200
266	2021-08-11	229.13999938964844	230.0	227.49000549316406	228.1300048828125	224.4970703125	2104900
267	2021-08-12	228.1999969482422	229.47999572753906	225.80999755859375	228.14999389648438	224.51673889160156	1798600
268	2021-08-13	229.11000061035156	231.88999938964844	228.75999450683594	229.67999267578125	226.0223846435547	1796800
269	2021-08-16	228.25999450683594	231.2899932861328	227.9199981689453	231.07000732421875	229.1461639404297	2434500
270	2021-08-17	229.66000366210938	231.27999877929688	229.52000427246094	231.1999969482422	229.2750701904297	2666500
271	2021-08-18	230.52000427246094	231.3300018310547	226.60000610351562	226.83999633789062	224.9513702392578	2988100
272	2021-08-19	225.69000244140625	227.6999969482422	223.3000030517578	224.38999938964844	222.5217742919922	2669000
273	2021-08-20	224.38999938964844	226.24000549316406	222.00999450683594	223.52999877929688	221.66893005371094	2811200
274	2021-08-23	224.17999267578125	227.44000244140625	223.77000427246094	225.63999938964844	223.76136779785156	1932600
275	2021-08-24	225.52000427246094	225.67999267578125	223.55999755859375	224.3800048828125	222.51185607910156	1790400
276	2021-08-25	224.30999755859375	224.8300018310547	221.17999267578125	221.58999633789062	219.7450714111328	2173200
277	2021-08-26	222.05999755859375	222.05999755859375	220.16000366210938	221.47000122070312	219.62608337402344	2844500
278	2021-08-27	222.22000122070312	225.36000061035156	220.22000122070312	222.77999877929688	220.9251708984375	2660900
279	2021-08-30	222.27999877929688	225.30999755859375	222.10000610351562	224.1300048828125	222.26394653320312	1881800
280	2021-08-31	224.94000244140625	225.64999389648438	223.33999633789062	225.52999877929688	223.65228271484375	2904700
281	2021-09-01	225.5500030517578	226.1199951171875	221.8800048828125	223.35000610351562	221.4904327392578	2699000
282	2021-09-02	223.63999938964844	226.02999877929688	223.42999267578125	225.9600067138672	224.07870483398438	1817800
283	2021-09-03	225.75999450683594	227.19000244140625	224.1999969482422	226.3699951171875	224.4852752685547	1664100
284	2021-09-07	223.0	224.94000244140625	219.52000427246094	221.33999633789062	219.49716186523438	3281800
285	2021-09-08	221.3300018310547	222.2899932861328	220.10000610351562	220.8699951171875	219.03106689453125	2140400
286	2021-09-09	220.5	220.64999389648438	215.41000366210938	215.5800018310547	213.78512573242188	3273600
287	2021-09-10	216.5	216.99000549316406	213.5500030517578	213.75	211.97035217285156	2217800
288	2021-09-13	217.05999755859375	219.0500030517578	215.07000732421875	216.72000122070312	214.91563415527344	2553400
289	2021-09-14	217.60000610351562	217.9199981689453	215.1199951171875	216.0399932861328	214.2412872314453	1999300
290	2021-09-15	216.77000427246094	219.9199981689453	215.86000061035156	218.1300048828125	216.3138885498047	2555600
291	2021-09-16	218.02000427246094	218.64999389648438	214.0	217.36000061035156	215.55030822753906	2695600
292	2021-09-17	217.22999572753906	219.8800048828125	215.8699951171875	219.3800048828125	217.55348205566406	5659900
293	2021-09-20	218.3800048828125	219.85000610351562	214.27999877929688	215.11000061035156	213.31903076171875	3293000
294	2021-09-21	215.7100067138672	218.10000610351562	214.36000061035156	215.36000061035156	213.56695556640625	2112100
295	2021-09-22	216.55999755859375	216.55999755859375	213.4600067138672	213.63999938964844	211.86126708984375	2542800
296	2021-09-23	212.50999450683594	215.55999755859375	212.3000030517578	215.0500030517578	213.25953674316406	2181500
297	2021-09-24	214.75	215.52999877929688	213.1999969482422	213.61000061035156	211.83152770996094	1908600
298	2021-09-27	213.25	214.9499969482422	212.6999969482422	213.11000061035156	211.335693359375	1943000
299	2021-09-28	212.3000030517578	214.75999450683594	211.64999389648438	212.27000427246094	210.502685546875	2919000
300	2021-09-29	212.5	216.8000030517578	211.85000610351562	214.89999389648438	213.11077880859375	1900800
301	2021-09-30	215.7899932861328	216.6699981689453	212.52000427246094	212.64999389648438	210.8795166015625	2491900
302	2021-10-01	213.58999633789062	214.61000061035156	210.8000030517578	213.9199981689453	212.13894653320312	2629400
303	2021-10-04	214.10000610351562	215.63999938964844	210.77000427246094	211.44000244140625	209.67959594726562	2856300
304	2021-10-05	211.2100067138672	213.99000549316406	211.0800018310547	211.86000061035156	210.09609985351562	2481900
305	2021-10-06	211.32000732421875	212.0800018310547	208.97000122070312	209.97999572753906	208.2317352294922	2928200
306	2021-10-07	208.52999877929688	212.4499969482422	208.52999877929688	209.1199951171875	207.37890625	3331700
307	2021-10-08	210.1300048828125	210.17999267578125	207.64999389648438	208.9499969482422	207.21031188964844	2349800
308	2021-10-11	209.05999755859375	209.88999938964844	206.58999633789062	206.6999969482422	204.9790496826172	1982200
309	2021-10-12	207.42999267578125	207.55999755859375	200.47000122070312	201.88999938964844	200.2091064453125	3544000
310	2021-10-13	202.82000732421875	204.88999938964844	202.10000610351562	203.61000061035156	201.91477966308594	3303300
311	2021-10-14	204.49000549316406	207.5	204.49000549316406	206.77999877929688	205.05838012695312	3015100
312	2021-10-15	208.49000549316406	209.02000427246094	206.22999572753906	207.83999633789062	206.10955810546875	3684000
313	2021-10-18	206.36000061035156	207.0	202.4499969482422	203.1300048828125	201.43878173828125	2812500
314	2021-10-19	204.49000549316406	206.89999389648438	203.0800018310547	206.77999877929688	205.05838012695312	2480500
315	2021-10-20	207.39999389648438	211.58999633789062	206.25	209.66000366210938	207.91441345214844	2308600
316	2021-10-21	210.14999389648438	210.25999450683594	207.6699981689453	208.99000549316406	207.25	1921100
317	2021-10-22	209.6999969482422	210.5	208.5	209.24000549316406	207.49790954589844	1349300
318	2021-10-25	209.5	209.82000732421875	206.97000122070312	207.6300048828125	205.9013214111328	1916500
319	2021-10-26	208.1999969482422	209.97999572753906	207.6300048828125	208.67999267578125	206.94256591796875	1664400
320	2021-10-27	209.8699951171875	210.39999389648438	205.80999755859375	206.5800018310547	204.8600616455078	2003300
321	2021-10-28	207.08999633789062	209.49000549316406	205.61000061035156	207.1699981689453	205.4451446533203	2166500
322	2021-10-29	206.35000610351562	207.6999969482422	204.1999969482422	206.97000122070312	205.24681091308594	2589200
323	2021-11-01	208.0	212.08999633789062	207.77000427246094	209.7899932861328	208.04331970214844	3105300
324	2021-11-02	210.50999450683594	214.72000122070312	208.13999938964844	214.25999450683594	212.47610473632812	3329300
325	2021-11-03	210.91000366210938	219.25	209.8000030517578	218.1300048828125	216.3138885498047	3775600
326	2021-11-04	218.3000030517578	218.4499969482422	211.72000122070312	214.92999267578125	213.14051818847656	2781300
327	2021-11-05	215.61000061035156	217.4199981689453	212.72999572753906	213.77000427246094	211.9901885986328	2299400
328	2021-11-08	214.05999755859375	214.44000244140625	210.92999267578125	211.3699951171875	209.61016845703125	2532900
329	2021-11-09	211.02000427246094	213.6999969482422	210.47000122070312	211.7100067138672	209.9473419189453	2296300
330	2021-11-10	213.27999877929688	215.5	212.52999877929688	213.2100067138672	211.4348602294922	2360400
331	2021-11-11	214.0800018310547	214.0800018310547	210.55999755859375	211.55999755859375	209.798583984375	2615700
332	2021-11-12	212.3000030517578	212.8800048828125	210.3800048828125	211.38999938964844	209.6300048828125	4614100
333	2021-11-15	210.69000244140625	210.88999938964844	207.0800018310547	207.39999389648438	207.39999389648438	3129200
334	2021-11-16	208.02999877929688	209.0399932861328	205.27000427246094	205.38999938964844	205.38999938964844	2942500
335	2021-11-17	205.2100067138672	207.35000610351562	203.60000610351562	205.82000732421875	205.82000732421875	3329300
336	2021-11-18	205.6300048828125	206.22999572753906	203.72999572753906	204.02000427246094	204.02000427246094	4261500
337	2021-11-19	205.27000427246094	206.1999969482422	203.6699981689453	206.0800018310547	206.0800018310547	3217100
338	2021-11-22	205.4499969482422	206.3000030517578	200.75	202.72999572753906	202.72999572753906	2835100
339	2021-11-23	202.22999572753906	205.47999572753906	201.27000427246094	204.52999877929688	204.52999877929688	2149300
340	2021-11-24	204.3000030517578	205.27999877929688	202.9499969482422	203.97000122070312	203.97000122070312	1699800
341	2021-11-26	204.74000549316406	206.0	200.52000427246094	201.08999633789062	201.08999633789062	3197900
342	2021-11-29	202.47999572753906	204.8300018310547	201.58999633789062	203.47000122070312	203.47000122070312	2519900
343	2021-11-30	202.72999572753906	203.8699951171875	198.72999572753906	198.8800048828125	198.8800048828125	5400100
344	2021-12-01	200.44000244140625	205.63999938964844	198.63999938964844	200.8000030517578	200.8000030517578	3057700
345	2021-12-02	200.72999572753906	203.10000610351562	199.30999755859375	201.1699981689453	201.1699981689453	2858200
346	2021-12-03	201.3800048828125	203.8000030517578	200.83999633789062	202.44000244140625	202.44000244140625	3589700