Volt/voltron/data/AMP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	156.0	157.7100067138672	155.11000061035156	155.25999450683594	150.68666076660156	624200
3	2020-07-27	154.55999755859375	156.8699951171875	152.1999969482422	156.33999633789062	151.73483276367188	565900
4	2020-07-28	154.6999969482422	156.24000549316406	154.02999877929688	154.0500030517578	149.51231384277344	692500
5	2020-07-29	153.6999969482422	157.0500030517578	152.02999877929688	156.91000366210938	152.28805541992188	866600
6	2020-07-30	153.32000732421875	153.32000732421875	148.7899932861328	152.0399932861328	147.56149291992188	955500
7	2020-07-31	152.4199981689453	154.4199981689453	151.07000732421875	153.6300048828125	149.10467529296875	692900
8	2020-08-03	154.4199981689453	156.44000244140625	152.52999877929688	155.69000244140625	151.10398864746094	583800
9	2020-08-04	154.0500030517578	154.85000610351562	151.6699981689453	153.4199981689453	148.90086364746094	765500
10	2020-08-05	155.33999633789062	157.24000549316406	155.19000244140625	156.1699981689453	151.56983947753906	634700
11	2020-08-06	155.05999755859375	156.7899932861328	154.30999755859375	155.85000610351562	151.25926208496094	508400
12	2020-08-07	153.88999938964844	159.92999267578125	153.6699981689453	159.83999633789062	156.1739044189453	620400
13	2020-08-10	160.0	162.1999969482422	160.0	160.8300018310547	157.1411895751953	497400
14	2020-08-11	164.0	165.72999572753906	162.32000732421875	162.5500030517578	158.82174682617188	744900
15	2020-08-12	165.3800048828125	165.47000122070312	159.17999267578125	161.0800018310547	157.38548278808594	474700
16	2020-08-13	159.6699981689453	161.25	158.77999877929688	159.0	155.35317993164062	536100
17	2020-08-14	158.3800048828125	160.97999572753906	157.82000732421875	159.66000366210938	155.998046875	474900
18	2020-08-17	159.69000244140625	159.82000732421875	157.75999450683594	157.8300018310547	154.21002197265625	437600
19	2020-08-18	158.0500030517578	158.35000610351562	156.33999633789062	156.5	152.9105224609375	600100
20	2020-08-19	156.64999389648438	160.05999755859375	156.57000732421875	156.85000610351562	153.2524871826172	588900
21	2020-08-20	155.24000549316406	157.38999938964844	154.27000427246094	155.13999938964844	151.58169555664062	516100
22	2020-08-21	155.24000549316406	156.7899932861328	153.9199981689453	154.50999450683594	150.96615600585938	654900
23	2020-08-24	155.3800048828125	157.75	155.3300018310547	157.72000122070312	154.1025390625	914800
24	2020-08-25	159.47999572753906	159.8800048828125	156.86000061035156	156.99000549316406	153.3892822265625	537200
25	2020-08-26	156.77000427246094	156.9199981689453	155.02999877929688	155.74000549316406	152.16795349121094	528100
26	2020-08-27	155.77999877929688	160.49000549316406	155.5	159.10000610351562	155.4508819580078	567300
27	2020-08-28	160.02000427246094	160.02000427246094	156.9600067138672	158.88999938964844	155.24569702148438	498900
28	2020-08-31	158.88999938964844	158.88999938964844	156.7899932861328	156.8000030517578	153.20362854003906	750500
29	2020-09-01	155.58999633789062	157.42999267578125	154.10000610351562	157.16000366210938	153.55538940429688	688900
30	2020-09-02	157.02999877929688	160.69000244140625	156.3699951171875	159.72999572753906	156.0664520263672	589100
31	2020-09-03	160.63999938964844	163.50999450683594	154.9600067138672	156.33999633789062	152.75418090820312	630800
32	2020-09-04	159.44000244140625	160.27999877929688	153.5	156.5399932861328	152.9495849609375	614500
33	2020-09-08	154.36000061035156	154.5	148.8800048828125	149.50999450683594	146.0808563232422	780500
34	2020-09-09	150.97000122070312	151.5399932861328	148.38999938964844	150.10000610351562	146.65731811523438	675500
35	2020-09-10	150.4499969482422	152.35000610351562	149.38999938964844	150.07000732421875	146.6280059814453	810800
36	2020-09-11	150.67999267578125	153.14999389648438	149.91000366210938	152.10000610351562	148.61143493652344	667700
37	2020-09-14	153.5	156.8800048828125	153.4199981689453	156.02999877929688	152.45127868652344	725600
38	2020-09-15	156.0500030517578	156.13999938964844	153.3800048828125	153.85000610351562	150.32130432128906	774200
39	2020-09-16	154.27999877929688	159.75	153.86000061035156	157.42999267578125	153.8191680908203	651500
40	2020-09-17	154.89999389648438	157.5	153.2100067138672	157.0	153.3990478515625	683900
41	2020-09-18	156.6999969482422	159.5800018310547	155.61000061035156	157.7100067138672	154.09275817871094	1436300
42	2020-09-21	153.6199951171875	155.13999938964844	147.67999267578125	150.38999938964844	146.94064331054688	913000
43	2020-09-22	150.11000061035156	152.3699951171875	147.16000366210938	148.69000244140625	145.2796630859375	630400
44	2020-09-23	149.33999633789062	151.24000549316406	145.19000244140625	145.35000610351562	142.0162353515625	459700
45	2020-09-24	145.4600067138672	147.05999755859375	141.82000732421875	144.61000061035156	141.29324340820312	519700
46	2020-09-25	142.77000427246094	148.05999755859375	142.63999938964844	146.74000549316406	143.37437438964844	502300
47	2020-09-28	149.72000122070312	152.8000030517578	147.89999389648438	151.47999572753906	148.00564575195312	710500
48	2020-09-29	150.25	151.5399932861328	147.0	150.3800048828125	146.93089294433594	521900
49	2020-09-30	151.6300048828125	156.3800048828125	150.83999633789062	154.11000061035156	150.57533264160156	954700
50	2020-10-01	155.19000244140625	156.91000366210938	153.1699981689453	155.30999755859375	151.747802734375	596400
51	2020-10-02	152.14999389648438	160.69000244140625	152.02000427246094	158.85000610351562	155.2066192626953	576600
52	2020-10-05	161.0399932861328	163.4199981689453	160.8699951171875	162.66000366210938	158.9292449951172	668000
53	2020-10-06	164.52000427246094	165.55999755859375	159.44000244140625	159.8000030517578	156.1348114013672	656400
54	2020-10-07	162.6199951171875	165.6699981689453	161.80999755859375	164.88999938964844	161.1080780029297	692400
55	2020-10-08	166.5800018310547	169.5	165.39999389648438	169.30999755859375	165.42669677734375	464000
56	2020-10-09	170.0	171.6699981689453	169.1300048828125	170.33999633789062	166.43307495117188	532200
57	2020-10-12	169.75	172.92999267578125	169.75	172.0399932861328	168.09410095214844	563500
58	2020-10-13	170.75	171.9499969482422	165.9600067138672	166.72999572753906	162.9058837890625	748700
59	2020-10-14	167.55999755859375	169.14999389648438	166.6199951171875	167.07000732421875	163.2380828857422	481000
60	2020-10-15	164.5500030517578	171.67999267578125	164.11000061035156	170.97999572753906	167.0583953857422	479600
61	2020-10-16	171.47999572753906	171.77999877929688	168.57000732421875	169.9499969482422	166.05201721191406	648300
62	2020-10-19	171.39999389648438	173.11000061035156	168.66000366210938	169.0399932861328	165.16290283203125	557300
63	2020-10-20	169.2899932861328	171.10000610351562	167.52999877929688	167.99000549316406	164.13699340820312	710300
64	2020-10-21	168.16000366210938	170.24000549316406	166.69000244140625	166.75	162.92543029785156	480300
65	2020-10-22	167.16000366210938	170.7899932861328	166.2100067138672	170.32000732421875	166.41354370117188	439400
66	2020-10-23	171.72999572753906	172.39999389648438	169.80999755859375	170.38999938964844	166.48193359375	495200
67	2020-10-26	167.75999450683594	168.24000549316406	163.44000244140625	165.61000061035156	161.8115692138672	500900
68	2020-10-27	165.74000549316406	165.74000549316406	162.02000427246094	162.38999938964844	158.6654510498047	522300
69	2020-10-28	159.00999450683594	161.14999389648438	156.5399932861328	158.25	154.62037658691406	739900
70	2020-10-29	158.97999572753906	162.75999450683594	155.3300018310547	161.11000061035156	157.41476440429688	730200
71	2020-10-30	159.9199981689453	161.49000549316406	157.8300018310547	160.8300018310547	157.1411895751953	656300
72	2020-11-02	163.86000061035156	165.52999877929688	162.38999938964844	164.4499969482422	160.6781768798828	517200
73	2020-11-03	167.0	170.10000610351562	166.39999389648438	167.4499969482422	163.60935974121094	584000
74	2020-11-04	164.49000549316406	172.94000244140625	161.94000244140625	168.39999389648438	164.53758239746094	848000
75	2020-11-05	170.86000061035156	174.6300048828125	170.52999877929688	172.69000244140625	168.72918701171875	646200
76	2020-11-06	172.9499969482422	172.9499969482422	168.6999969482422	169.77999877929688	166.8909912109375	365400
77	2020-11-09	182.5800018310547	187.47999572753906	182.17999267578125	182.94000244140625	179.82705688476562	1386800
78	2020-11-10	182.74000549316406	184.52999877929688	178.64999389648438	183.1699981689453	180.05316162109375	1034400
79	2020-11-11	185.16000366210938	185.17999267578125	180.02999877929688	181.3000030517578	178.2149658203125	566400
80	2020-11-12	180.3800048828125	180.8800048828125	175.6699981689453	177.3000030517578	174.28305053710938	577400
81	2020-11-13	179.5800018310547	185.6199951171875	178.99000549316406	184.8800048828125	181.7340545654297	711200
82	2020-11-16	188.4600067138672	188.57000732421875	184.32000732421875	185.97000122070312	182.80551147460938	635100
83	2020-11-17	183.61000061035156	185.0800018310547	181.50999450683594	184.22999572753906	181.09510803222656	581500
84	2020-11-18	184.5	188.44000244140625	183.27999877929688	183.3300018310547	180.21043395996094	446300
85	2020-11-19	181.82000732421875	184.10000610351562	180.25999450683594	183.6300048828125	180.50534057617188	436900
86	2020-11-20	182.80999755859375	182.99000549316406	179.77000427246094	179.8000030517578	176.74050903320312	527900
87	2020-11-23	181.72999572753906	184.25	181.0800018310547	183.75999450683594	180.6331024169922	526500
88	2020-11-24	186.80999755859375	193.19000244140625	185.72000122070312	192.6699981689453	189.39149475097656	763000
89	2020-11-25	191.7899932861328	191.94000244140625	188.47999572753906	190.19000244140625	186.95370483398438	670000
90	2020-11-27	190.0800018310547	191.5	189.25	190.75	187.50416564941406	300300
91	2020-11-30	188.35000610351562	190.1199951171875	184.74000549316406	185.24000549316406	182.0879364013672	1096700
92	2020-12-01	189.50999450683594	190.7899932861328	187.92999267578125	190.25	187.01268005371094	773700
93	2020-12-02	189.9499969482422	193.86000061035156	189.30999755859375	193.44000244140625	190.14840698242188	823000
94	2020-12-03	193.0800018310547	196.69000244140625	192.85000610351562	194.7100067138672	191.39678955078125	722400
95	2020-12-04	196.0500030517578	198.16000366210938	195.42999267578125	196.27999877929688	192.94007873535156	514200
96	2020-12-07	195.13999938964844	195.33999633789062	192.55999755859375	194.44000244140625	191.13137817382812	810700
97	2020-12-08	192.38999938964844	193.6999969482422	191.55999755859375	192.50999450683594	189.23422241210938	649000
98	2020-12-09	194.02000427246094	196.4199981689453	191.80999755859375	193.24000549316406	189.95179748535156	690200
99	2020-12-10	191.1999969482422	193.1199951171875	190.27000427246094	192.85000610351562	189.56845092773438	838500
100	2020-12-11	190.3800048828125	192.3300018310547	189.47999572753906	191.74000549316406	188.47732543945312	539900
101	2020-12-14	194.61000061035156	194.61000061035156	190.88999938964844	190.99000549316406	187.74008178710938	941800
102	2020-12-15	193.08999633789062	193.14999389648438	189.63999938964844	190.77000427246094	187.5238494873047	678300
103	2020-12-16	192.25	192.67999267578125	188.86000061035156	189.74000549316406	186.5113525390625	790700
104	2020-12-17	190.1999969482422	190.7899932861328	188.1699981689453	190.0500030517578	186.8160858154297	686100
105	2020-12-18	188.0500030517578	190.32000732421875	185.6300048828125	186.94000244140625	183.75900268554688	2279700
106	2020-12-21	186.5500030517578	187.77000427246094	182.8300018310547	186.75999450683594	183.58206176757812	767800
107	2020-12-22	187.24000549316406	187.72000122070312	184.44000244140625	185.05999755859375	181.91099548339844	591500
108	2020-12-23	185.6300048828125	189.69000244140625	185.6300048828125	188.5399932861328	185.331787109375	445000
109	2020-12-24	188.97999572753906	189.8800048828125	186.9499969482422	189.6999969482422	186.4720458984375	212100
110	2020-12-28	191.16000366210938	193.07000732421875	189.92999267578125	189.97999572753906	186.74728393554688	402700
111	2020-12-29	190.97000122070312	191.36000061035156	188.83999633789062	189.07000732421875	185.85276794433594	408500
112	2020-12-30	188.8300018310547	192.5	188.8300018310547	191.35000610351562	188.09396362304688	393700
113	2020-12-31	191.2100067138672	194.66000366210938	191.1300048828125	194.3300018310547	191.02325439453125	422300
114	2021-01-04	195.3000030517578	195.89999389648438	185.8000030517578	188.11000061035156	184.90908813476562	587800
115	2021-01-05	188.11000061035156	189.85000610351562	185.7100067138672	187.00999450683594	183.8278045654297	560900
116	2021-01-06	191.25999450683594	199.94000244140625	190.8300018310547	197.74000549316406	194.375244140625	736400
117	2021-01-07	200.0	202.17999267578125	199.41000366210938	200.1300048828125	196.7245635986328	585900
118	2021-01-08	200.75	201.63999938964844	198.52000427246094	201.5500030517578	198.12039184570312	545400
119	2021-01-11	199.22000122070312	201.9600067138672	199.11000061035156	201.5800018310547	198.14988708496094	855100
120	2021-01-12	202.08999633789062	206.14999389648438	201.33999633789062	204.5500030517578	201.0693359375	733300
121	2021-01-13	204.55999755859375	204.86000061035156	201.5	203.07000732421875	199.61451721191406	462600
122	2021-01-14	203.97000122070312	207.27999877929688	202.52999877929688	206.9499969482422	203.4285125732422	749600
123	2021-01-15	204.6300048828125	208.52999877929688	203.42999267578125	208.27999877929688	204.73587036132812	665100
124	2021-01-19	209.60000610351562	213.72999572753906	209.27000427246094	212.99000549316406	209.36572265625	822600
125	2021-01-20	213.74000549316406	214.49000549316406	211.38999938964844	213.16000366210938	209.53285217285156	536500
126	2021-01-21	213.39999389648438	214.5	211.94000244140625	211.94000244140625	208.33360290527344	663000
127	2021-01-22	210.39999389648438	212.4499969482422	210.0	211.7899932861328	208.18614196777344	447100
128	2021-01-25	210.3300018310547	213.47000122070312	209.35000610351562	211.61000061035156	208.00921630859375	630600
129	2021-01-26	213.22999572753906	213.41000366210938	210.33999633789062	211.27000427246094	207.67501831054688	551300
130	2021-01-27	207.27999877929688	209.9600067138672	201.05999755859375	201.4600067138672	198.0319366455078	890900
131	2021-01-28	204.47000122070312	209.41000366210938	199.30999755859375	206.66000366210938	203.1434326171875	771200
132	2021-01-29	204.97000122070312	204.97000122070312	197.80999755859375	197.8699951171875	194.50302124023438	1012400
133	2021-02-01	199.82000732421875	201.05999755859375	196.77000427246094	200.83999633789062	197.42245483398438	610000
134	2021-02-02	203.6300048828125	206.1999969482422	202.74000549316406	205.08999633789062	201.60015869140625	518100
135	2021-02-03	204.35000610351562	205.3000030517578	201.0399932861328	201.86000061035156	198.42510986328125	844300
136	2021-02-04	202.47000122070312	209.42999267578125	202.27000427246094	209.30999755859375	205.74835205078125	478800
137	2021-02-05	210.69000244140625	213.2899932861328	209.88999938964844	211.05999755859375	207.46856689453125	462300
138	2021-02-08	211.30999755859375	213.50999450683594	210.94000244140625	213.30999755859375	209.68028259277344	392700
139	2021-02-09	212.8300018310547	215.4499969482422	211.4600067138672	214.66000366210938	211.00730895996094	565100
140	2021-02-10	215.22999572753906	217.74000549316406	213.74000549316406	215.0500030517578	211.3906707763672	746100
141	2021-02-11	215.0	215.91000366210938	212.9600067138672	214.6999969482422	212.07223510742188	445000
142	2021-02-12	214.0	218.35000610351562	213.7899932861328	218.0800018310547	215.41085815429688	412900
143	2021-02-16	219.75	221.3699951171875	218.64999389648438	220.19000244140625	217.4950408935547	828600
144	2021-02-17	219.16000366210938	219.8000030517578	216.3000030517578	218.38999938964844	215.71707153320312	401600
145	2021-02-18	215.75	217.3000030517578	212.8000030517578	214.1999969482422	211.57833862304688	601500
146	2021-02-19	215.75	224.6999969482422	214.30999755859375	224.49000549316406	221.74241638183594	1233600
147	2021-02-22	223.4600067138672	227.92999267578125	222.13999938964844	225.8800048828125	223.1154022216797	872000
148	2021-02-23	227.9600067138672	227.9600067138672	222.80999755859375	226.5	223.72779846191406	717300
149	2021-02-24	226.25	232.80999755859375	225.2100067138672	232.10000610351562	229.25927734375	641500
150	2021-02-25	233.49000549316406	233.91000366210938	223.11000061035156	223.94000244140625	221.1991424560547	569900
151	2021-02-26	224.10000610351562	226.2899932861328	220.3800048828125	221.24000549316406	218.53219604492188	886700
152	2021-03-01	224.97999572753906	230.72999572753906	224.97999572753906	229.0800018310547	226.27622985839844	651300
153	2021-03-02	228.27000427246094	229.07000732421875	225.7899932861328	225.7899932861328	223.0264892578125	753600
154	2021-03-03	226.75	228.25999450683594	223.3800048828125	223.69000244140625	220.95220947265625	894000
155	2021-03-04	221.91000366210938	224.27000427246094	213.3800048828125	217.24000549316406	214.58114624023438	946700
156	2021-03-05	221.25999450683594	223.3000030517578	213.89999389648438	222.3000030517578	219.57920837402344	958600
157	2021-03-08	225.0	230.0	223.47999572753906	224.07000732421875	221.32754516601562	854500
158	2021-03-09	223.66000366210938	227.0399932861328	221.3000030517578	223.5	220.7645263671875	856100
159	2021-03-10	225.75	228.49000549316406	224.47000122070312	225.64999389648438	222.88821411132812	1166500
160	2021-03-11	224.94000244140625	229.33999633789062	222.25	226.5399932861328	223.76731872558594	993600
161	2021-03-12	229.17999267578125	229.4199981689453	224.5399932861328	225.49000549316406	222.7301788330078	698500
162	2021-03-15	226.1300048828125	228.17999267578125	221.8300018310547	228.1300048828125	225.33786010742188	972800
163	2021-03-16	226.27999877929688	227.6199951171875	220.39999389648438	221.1199951171875	218.41363525390625	917800
164	2021-03-17	221.75999450683594	225.52999877929688	220.30999755859375	225.49000549316406	222.7301788330078	939300
165	2021-03-18	227.00999450683594	236.44000244140625	225.6699981689453	226.89999389648438	224.12290954589844	1623900
166	2021-03-19	225.17999267578125	230.33999633789062	221.89999389648438	228.42999267578125	225.63417053222656	3287000
167	2021-03-22	228.4199981689453	230.0800018310547	225.8300018310547	229.17999267578125	226.375	918000
168	2021-03-23	227.7899932861328	229.16000366210938	220.82000732421875	221.57000732421875	218.858154296875	768100
169	2021-03-24	223.60000610351562	228.3800048828125	222.47000122070312	222.47000122070312	219.7471160888672	624700
170	2021-03-25	222.52999877929688	228.39999389648438	219.17999267578125	227.69000244140625	224.9032440185547	678900
171	2021-03-26	229.50999450683594	232.66000366210938	226.5399932861328	232.5800018310547	229.73338317871094	713900
172	2021-03-29	229.85000610351562	231.67999267578125	226.11000061035156	229.27999877929688	226.47378540039062	574100
173	2021-03-30	230.44000244140625	233.86000061035156	230.38999938964844	232.8000030517578	229.95069885253906	360100
174	2021-03-31	232.52999877929688	235.16000366210938	231.69000244140625	232.4499969482422	229.60499572753906	627500
175	2021-04-01	234.0500030517578	235.5500030517578	232.69000244140625	235.41000366210938	232.5287628173828	494700
176	2021-04-05	238.4499969482422	240.52000427246094	235.97000122070312	238.27999877929688	235.36363220214844	551600
177	2021-04-06	238.2899932861328	239.64999389648438	235.74000549316406	236.42999267578125	233.53627014160156	409800
178	2021-04-07	237.11000061035156	238.91000366210938	235.14999389648438	238.08999633789062	235.1759490966797	373600
179	2021-04-08	237.6699981689453	238.1999969482422	234.72000122070312	237.05999755859375	234.15855407714844	330500
180	2021-04-09	239.32000732421875	241.17999267578125	237.89999389648438	240.7899932861328	237.8428955078125	434500
181	2021-04-12	241.75	246.38999938964844	240.86000061035156	245.6699981689453	242.6631622314453	578500
182	2021-04-13	244.44000244140625	245.0500030517578	240.99000549316406	243.2899932861328	240.31231689453125	626900
183	2021-04-14	242.9199981689453	248.6300048828125	241.80999755859375	246.92999267578125	243.9077606201172	624200
184	2021-04-15	248.0399932861328	249.27000427246094	244.77000427246094	247.52000427246094	244.4905548095703	560900
185	2021-04-16	248.97999572753906	249.22000122070312	246.25999450683594	248.77000427246094	245.72525024414062	547300
186	2021-04-19	248.6999969482422	249.6699981689453	246.02999877929688	246.7100067138672	243.69044494628906	422400
187	2021-04-20	245.02000427246094	245.64999389648438	240.36000061035156	242.3800048828125	239.4134521484375	654400
188	2021-04-21	240.9499969482422	247.60000610351562	240.42999267578125	247.3300018310547	244.30287170410156	441000
189	2021-04-22	247.5399932861328	247.5399932861328	242.17999267578125	242.89999389648438	239.9270782470703	479100
190	2021-04-23	243.85000610351562	250.0	242.64999389648438	249.13999938964844	246.0906982421875	503000
191	2021-04-26	249.6300048828125	251.25999450683594	247.1699981689453	247.5	244.4707794189453	602600
192	2021-04-27	250.99000549316406	259.6400146484375	250.99000549316406	256.5299987792969	253.39027404785156	774000
193	2021-04-28	256.4100036621094	257.7200012207031	254.75999450683594	256.6199951171875	253.47914123535156	500500
194	2021-04-29	260.0	261.8399963378906	257.5299987792969	260.8399963378906	257.64752197265625	611100
195	2021-04-30	259.70001220703125	260.7799987792969	256.2699890136719	258.3999938964844	255.23736572265625	818000
196	2021-05-03	261.2300109863281	261.739990234375	256.92999267578125	257.8500061035156	254.69412231445312	748100
197	2021-05-04	256.0299987792969	258.3800048828125	252.0800018310547	257.5299987792969	254.37802124023438	745000
198	2021-05-05	259.9599914550781	262.8999938964844	257.19000244140625	261.25	258.052490234375	471800
199	2021-05-06	261.29998779296875	263.739990234375	258.4800109863281	263.6000061035156	260.37371826171875	492500
200	2021-05-07	259.7300109863281	266.4100036621094	258.8599853515625	265.6499938964844	263.5283508300781	495900
201	2021-05-10	266.4800109863281	269.2900085449219	264.05999755859375	264.1000061035156	261.99072265625	410500
202	2021-05-11	260.0899963378906	261.70001220703125	255.02000427246094	258.1499938964844	256.0882263183594	639900
203	2021-05-12	258.989990234375	261.45001220703125	249.61000061035156	250.83999633789062	248.8366241455078	779500
204	2021-05-13	249.60000610351562	256.05999755859375	249.60000610351562	253.9199981689453	251.8920135498047	664400
205	2021-05-14	254.9600067138672	260.2200012207031	252.99000549316406	258.3399963378906	256.2767028808594	509600
206	2021-05-17	256.760009765625	258.6300048828125	254.07000732421875	257.1499938964844	255.09622192382812	512500
207	2021-05-18	257.4200134277344	259.04998779296875	252.5	252.77999877929688	250.76113891601562	746800
208	2021-05-19	248.24000549316406	252.41000366210938	247.30999755859375	252.25999450683594	250.24526977539062	609000
209	2021-05-20	252.6300048828125	255.24000549316406	250.72000122070312	252.74000549316406	250.72145080566406	477700
210	2021-05-21	253.3800048828125	256.8900146484375	253.3800048828125	254.27000427246094	252.23924255371094	715400
211	2021-05-24	255.80999755859375	256.4800109863281	253.50999450683594	254.7100067138672	252.67572021484375	441800
212	2021-05-25	256.19000244140625	258.9800109863281	253.49000549316406	253.5	251.4753875732422	844500
213	2021-05-26	254.97999572753906	257.3900146484375	252.2899932861328	255.72999572753906	253.68756103515625	655100
214	2021-05-27	258.6400146484375	260.9599914550781	256.8399963378906	260.29998779296875	258.2210693359375	1849900
215	2021-05-28	261.30999755859375	261.5	256.8999938964844	259.8399963378906	257.7647399902344	625300
216	2021-06-01	263.1600036621094	263.7900085449219	260.4100036621094	262.2799987792969	260.1852722167969	599200
217	2021-06-02	262.2799987792969	263.05999755859375	259.1300048828125	262.69000244140625	260.59197998046875	463600
218	2021-06-03	261.8299865722656	266.45001220703125	260.9700012207031	263.82000732421875	261.7129821777344	514300
219	2021-06-04	263.6499938964844	265.57000732421875	261.3699951171875	265.4100036621094	263.2902526855469	377700
220	2021-06-07	266.82000732421875	266.82000732421875	264.3599853515625	264.8599853515625	262.74462890625	414900
221	2021-06-08	263.5299987792969	265.0799865722656	260.30999755859375	263.9100036621094	261.80224609375	462400
222	2021-06-09	262.260009765625	263.19000244140625	260.30999755859375	260.7200012207031	258.6377258300781	649600
223	2021-06-10	263.30999755859375	264.3900146484375	256.8500061035156	257.32000732421875	255.264892578125	496900
224	2021-06-11	258.1199951171875	259.07000732421875	257.2699890136719	258.55999755859375	256.4949645996094	560100
225	2021-06-14	258.260009765625	258.5	253.27000427246094	254.6199951171875	252.58642578125	903100
226	2021-06-15	254.00999450683594	256.8900146484375	252.13999938964844	254.9199981689453	252.884033203125	711500
227	2021-06-16	254.14999389648438	255.22999572753906	249.25	253.61000061035156	251.58450317382812	958100
228	2021-06-17	254.64999389648438	254.64999389648438	243.4600067138672	244.9600067138672	243.00360107421875	839300
229	2021-06-18	240.27999877929688	240.7100067138672	236.35000610351562	236.66000366210938	234.76988220214844	1336300
230	2021-06-21	239.27000427246094	242.27999877929688	238.72999572753906	241.35000610351562	239.42242431640625	632400
231	2021-06-22	241.42999267578125	244.74000549316406	239.1300048828125	242.97000122070312	241.02947998046875	906800
232	2021-06-23	242.99000549316406	244.49000549316406	241.3300018310547	243.07000732421875	241.12867736816406	629200
233	2021-06-24	245.36000061035156	246.0	242.41000366210938	245.44000244140625	243.47975158691406	572100
234	2021-06-25	246.75999450683594	249.88999938964844	246.0800018310547	248.63999938964844	246.65419006347656	2011000
235	2021-06-28	247.77999877929688	248.3300018310547	245.44000244140625	246.57000732421875	244.60073852539062	613000
236	2021-06-29	248.75	250.2899932861328	247.30999755859375	248.19000244140625	246.20779418945312	584900
237	2021-06-30	247.25999450683594	249.77999877929688	247.05999755859375	248.8800048828125	246.89227294921875	590300
238	2021-07-01	250.3699951171875	252.1999969482422	249.0500030517578	250.99000549316406	248.9854278564453	537200
239	2021-07-02	250.5399932861328	251.64999389648438	250.07000732421875	250.9199981689453	248.91598510742188	372200
240	2021-07-06	250.02000427246094	250.66000366210938	246.0	247.19000244140625	245.2157745361328	457600
241	2021-07-07	245.0500030517578	249.1300048828125	245.0500030517578	248.92999267578125	246.94186401367188	517500
242	2021-07-08	245.07000732421875	246.82000732421875	240.4199981689453	241.3300018310547	239.40257263183594	672700
243	2021-07-09	245.52999877929688	249.05999755859375	244.2100067138672	248.9499969482422	246.9617156982422	564500
244	2021-07-12	246.72999572753906	252.1699981689453	246.63999938964844	251.64999389648438	249.64013671875	443200
245	2021-07-13	251.57000732421875	251.97999572753906	248.63999938964844	249.60000610351562	247.6065216064453	395300
246	2021-07-14	249.25999450683594	251.32000732421875	245.0399932861328	246.85000610351562	244.8784942626953	422800
247	2021-07-15	244.8300018310547	250.8300018310547	244.67999267578125	248.86000061035156	246.8724365234375	452100
248	2021-07-16	249.6300048828125	250.1199951171875	246.66000366210938	246.77999877929688	244.8090362548828	486300
249	2021-07-19	241.9499969482422	242.22999572753906	236.5500030517578	238.11000061035156	236.2082977294922	478000
250	2021-07-20	237.88999938964844	247.3699951171875	237.88999938964844	245.82000732421875	243.85671997070312	486700
251	2021-07-21	248.4600067138672	252.77999877929688	247.7100067138672	251.1199951171875	249.1143798828125	475300
252	2021-07-22	250.13999938964844	250.52000427246094	246.6999969482422	246.8800048828125	244.9082489013672	457700
253	2021-07-23	248.1999969482422	250.69000244140625	247.83999633789062	248.88999938964844	246.90220642089844	445000
254	2021-07-26	249.49000549316406	252.44000244140625	248.52999877929688	251.14999389648438	249.14413452148438	368700
255	2021-07-27	241.74000549316406	252.30999755859375	241.74000549316406	249.5500030517578	247.55691528320312	714200
256	2021-07-28	251.5500030517578	254.27000427246094	248.88999938964844	252.05999755859375	250.046875	532300
257	2021-07-29	254.82000732421875	260.04998779296875	253.2899932861328	259.2099914550781	257.1397399902344	556700
258	2021-07-30	258.510009765625	261.9200134277344	257.3500061035156	257.55999755859375	255.50296020507812	457100
259	2021-08-02	259.6199951171875	263.1499938964844	257.8800048828125	258.4200134277344	256.3561096191406	444100
260	2021-08-03	259.04998779296875	260.5400085449219	254.61000061035156	259.8699951171875	257.79449462890625	380700
261	2021-08-04	257.3299865722656	260.0299987792969	255.2899932861328	255.55999755859375	253.5189208984375	339700
262	2021-08-05	257.6700134277344	261.70001220703125	256.5199890136719	261.69000244140625	259.5999755859375	370700
263	2021-08-06	263.3800048828125	266.42999267578125	262.45001220703125	265.5899963378906	264.6114196777344	379800
264	2021-08-09	264.92999267578125	267.0400085449219	262.5299987792969	265.6099853515625	264.63134765625	289700
265	2021-08-10	266.1199951171875	270.3900146484375	264.42999267578125	268.42999267578125	267.4409484863281	354100
266	2021-08-11	268.45001220703125	272.94000244140625	267.7300109863281	271.32000732421875	270.3203125	546400
267	2021-08-12	269.79998779296875	273.17999267578125	269.6099853515625	272.79998779296875	271.79486083984375	345800
268	2021-08-13	272.80999755859375	273.5899963378906	270.45001220703125	272.1700134277344	271.1672058105469	300400
269	2021-08-16	270.8399963378906	272.4100036621094	268.45001220703125	271.260009765625	270.26055908203125	321700
270	2021-08-17	268.9700012207031	270.8599853515625	265.69000244140625	268.7300109863281	267.7398681640625	397600
271	2021-08-18	267.44000244140625	269.25	263.6600036621094	264.0199890136719	263.0472106933594	413000
272	2021-08-19	260.07000732421875	264.4200134277344	258.6700134277344	260.3599853515625	259.40069580078125	467000
273	2021-08-20	260.6099853515625	263.6700134277344	259.7200012207031	261.6000061035156	260.6361389160156	511400
274	2021-08-23	263.0799865722656	266.3299865722656	262.0	265.0199890136719	264.04351806640625	471500
275	2021-08-24	265.57000732421875	268.7200012207031	265.29998779296875	268.1400146484375	267.15203857421875	282500
276	2021-08-25	269.2200012207031	274.2200012207031	268.4800109863281	272.67999267578125	271.67529296875	309500
277	2021-08-26	273.3399963378906	273.3399963378906	269.989990234375	270.0199890136719	269.02508544921875	355800
278	2021-08-27	270.8699951171875	276.5899963378906	270.5400085449219	276.4200134277344	275.40155029296875	578500
279	2021-08-30	277.6300048828125	277.95001220703125	272.7099914550781	272.7799987792969	271.7749328613281	286600
280	2021-08-31	272.9700012207031	274.5	271.42999267578125	272.9100036621094	271.9044494628906	609600
281	2021-09-01	272.45001220703125	273.1700134277344	268.5799865722656	272.2799987792969	271.2767639160156	439900
282	2021-09-02	273.5899963378906	274.6400146484375	272.2900085449219	273.94000244140625	272.9306640625	345900
283	2021-09-03	272.9800109863281	275.0	271.44000244140625	272.3500061035156	271.3465270996094	388200
284	2021-09-07	271.9700012207031	274.1099853515625	269.80999755859375	269.8399963378906	268.84576416015625	374900
285	2021-09-08	269.6499938964844	271.0	267.3299865722656	269.1000061035156	268.1084899902344	334400
286	2021-09-09	269.010009765625	273.2300109863281	268.5	269.54998779296875	268.55682373046875	351400
287	2021-09-10	272.2200012207031	272.2200012207031	266.6499938964844	266.7300109863281	265.74725341796875	370900
288	2021-09-13	270.010009765625	270.5199890136719	266.9700012207031	269.5899963378906	268.5966796875	372600
289	2021-09-14	269.94000244140625	271.3299865722656	265.8399963378906	266.5799865722656	265.5977783203125	432900
290	2021-09-15	267.0400085449219	273.07000732421875	266.0	271.2699890136719	270.2704772949219	540200
291	2021-09-16	272.2799987792969	273.6499938964844	268.7200012207031	271.25	270.2505798339844	390300
292	2021-09-17	270.4800109863281	273.7099914550781	267.70001220703125	269.54998779296875	268.55682373046875	1194200
293	2021-09-20	262.5299987792969	262.5299987792969	251.49000549316406	256.30999755859375	255.36561584472656	810000
294	2021-09-21	258.69000244140625	258.739990234375	252.1999969482422	253.5	252.56597900390625	519200
295	2021-09-22	257.20001220703125	260.75	255.8699951171875	259.1300048828125	258.17523193359375	442900
296	2021-09-23	261.95001220703125	270.2300109863281	261.9100036621094	267.75	266.7634582519531	425500
297	2021-09-24	267.29998779296875	272.17999267578125	267.25	271.3999938964844	270.4000244140625	385400
298	2021-09-27	272.17999267578125	278.4599914550781	272.17999267578125	277.6000061035156	276.5771789550781	493900
299	2021-09-28	276.94000244140625	279.0	270.7900085449219	271.1499938964844	270.15093994140625	509000
300	2021-09-29	272.1400146484375	273.1700134277344	269.55999755859375	270.7099914550781	269.7125549316406	331400
301	2021-09-30	272.5400085449219	273.260009765625	263.9800109863281	264.1199951171875	263.1468505859375	581300
302	2021-10-01	265.5199890136719	270.42999267578125	262.8900146484375	268.5299987792969	267.54058837890625	484200
303	2021-10-04	266.82000732421875	271.79998779296875	263.45001220703125	264.8900146484375	263.9140319824219	444600
304	2021-10-05	266.8699951171875	274.0199890136719	266.0400085449219	272.92999267578125	271.92437744140625	494800
305	2021-10-06	268.8699951171875	273.8399963378906	267.0299987792969	273.19000244140625	272.1834411621094	477000
306	2021-10-07	275.7300109863281	280.8900146484375	275.7300109863281	276.3500061035156	275.331787109375	512100
307	2021-10-08	276.6000061035156	281.6700134277344	275.54998779296875	279.1000061035156	278.0716552734375	380900
308	2021-10-11	278.8299865722656	284.0899963378906	277.17999267578125	277.2300109863281	276.20855712890625	400300
309	2021-10-12	277.9800109863281	280.7900085449219	274.5799865722656	279.489990234375	278.460205078125	397700
310	2021-10-13	279.3500061035156	279.739990234375	272.9800109863281	278.3500061035156	277.3244323730469	356400
311	2021-10-14	282.1499938964844	285.94000244140625	280.1499938964844	285.8299865722656	284.7768249511719	456400
312	2021-10-15	289.42999267578125	292.29998779296875	287.4800109863281	289.8699951171875	288.8019714355469	466000
313	2021-10-18	289.239990234375	290.6000061035156	286.8999938964844	289.010009765625	287.9451599121094	343200
314	2021-10-19	290.8500061035156	293.75	289.5	293.17999267578125	292.0997619628906	304300
315	2021-10-20	292.1099853515625	297.3800048828125	291.4100036621094	296.7300109863281	295.6366882324219	322500
316	2021-10-21	296.20001220703125	298.0	294.7699890136719	296.1099853515625	295.0189514160156	346200
317	2021-10-22	296.6199951171875	298.94000244140625	295.32000732421875	298.20001220703125	297.1012878417969	607000
318	2021-10-25	299.29998779296875	300.5799865722656	297.1099853515625	298.0	296.9020080566406	451100
319	2021-10-26	299.760009765625	301.0	297.30999755859375	297.30999755859375	296.21453857421875	480300
320	2021-10-27	305.0	307.54998779296875	295.5	296.32000732421875	295.22821044921875	595900
321	2021-10-28	297.8800048828125	303.6099853515625	297.8800048828125	303.5299987792969	302.41162109375	559500
322	2021-10-29	302.6400146484375	306.260009765625	300.6600036621094	302.1300048828125	301.0168151855469	533300
323	2021-11-01	303.4800109863281	305.9700012207031	301.5899963378906	305.7699890136719	304.64337158203125	381700
324	2021-11-02	306.0	309.989990234375	305.760009765625	307.8699951171875	306.73565673828125	572000
325	2021-11-03	305.8399963378906	311.17999267578125	305.8399963378906	310.239990234375	309.0968933105469	386800
326	2021-11-04	309.70001220703125	309.9800109863281	303.7099914550781	306.69000244140625	305.55999755859375	439600
327	2021-11-05	308.29998779296875	310.260009765625	304.8800048828125	305.239990234375	305.239990234375	402800
328	2021-11-08	307.1499938964844	309.1000061035156	305.7300109863281	306.92999267578125	306.92999267578125	395200
329	2021-11-09	305.1199951171875	306.8900146484375	302.54998779296875	305.20001220703125	305.20001220703125	496700
330	2021-11-10	303.489990234375	308.25	302.20001220703125	304.8299865722656	304.8299865722656	395700
331	2021-11-11	304.3500061035156	308.1199951171875	303.5400085449219	306.1099853515625	306.1099853515625	346000
332	2021-11-12	305.9800109863281	309.05999755859375	304.20001220703125	308.5299987792969	308.5299987792969	328100
333	2021-11-15	308.8500061035156	310.54998779296875	306.8299865722656	307.67999267578125	307.67999267578125	376900
334	2021-11-16	308.0799865722656	312.1499938964844	305.6000061035156	308.67999267578125	308.67999267578125	456500
335	2021-11-17	308.0	308.54998779296875	301.5799865722656	302.4100036621094	302.4100036621094	565300
336	2021-11-18	304.1000061035156	305.4599914550781	300.2300109863281	303.1700134277344	303.1700134277344	414800
337	2021-11-19	300.04998779296875	301.92999267578125	295.0899963378906	299.54998779296875	299.54998779296875	781000
338	2021-11-22	303.2200012207031	306.4100036621094	299.07000732421875	301.30999755859375	301.30999755859375	580000
339	2021-11-23	301.3500061035156	304.6300048828125	299.7200012207031	303.9700012207031	303.9700012207031	513600
340	2021-11-24	301.5299987792969	303.7699890136719	299.17999267578125	302.4599914550781	302.4599914550781	435100
341	2021-11-26	291.75	294.9700012207031	285.510009765625	291.739990234375	291.739990234375	499200
342	2021-11-29	297.6499938964844	297.6499938964844	288.4100036621094	293.7099914550781	293.7099914550781	574000
343	2021-11-30	289.0199890136719	291.6499938964844	285.29998779296875	289.6000061035156	289.6000061035156	2654100
344	2021-12-01	296.45001220703125	299.3599853515625	284.7200012207031	284.94000244140625	284.94000244140625	827100
345	2021-12-02	287.70001220703125	297.2799987792969	286.20001220703125	295.7799987792969	295.7799987792969	549000
346	2021-12-03	297.20001220703125	297.57000732421875	286.3900146484375	290.20001220703125	290.20001220703125	656000