Volt/voltron/data/AMT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	259.75	260.42999267578125	255.85000610351562	256.3299865722656	249.9959259033203	1391300
3	2020-07-27	254.57000732421875	260.94000244140625	254.52999877929688	260.30999755859375	253.87757873535156	1417500
4	2020-07-28	260.57000732421875	268.70001220703125	260.57000732421875	266.79998779296875	260.20721435546875	1553800
5	2020-07-29	268.1400146484375	272.20001220703125	267.9700012207031	271.2900085449219	264.5862731933594	1452700
6	2020-07-30	268.0	268.0	257.5299987792969	262.489990234375	256.0036926269531	1959900
7	2020-07-31	261.95001220703125	264.4700012207031	257.0899963378906	261.3900146484375	254.930908203125	1781200
8	2020-08-03	259.0	261.760009765625	256.1199951171875	256.5799865722656	250.23974609375	1504600
9	2020-08-04	256.2799987792969	262.3999938964844	255.94000244140625	260.1700134277344	253.74107360839844	1782900
10	2020-08-05	260.260009765625	260.3699951171875	254.22000122070312	255.2899932861328	248.98162841796875	1069200
11	2020-08-06	254.6999969482422	255.5399932861328	252.0	255.50999450683594	249.19618225097656	1127600
12	2020-08-07	254.44000244140625	258.7099914550781	254.17999267578125	257.6099853515625	251.2443084716797	1023300
13	2020-08-10	257.2099914550781	257.7099914550781	251.94000244140625	253.41000366210938	247.14810180664062	1282400
14	2020-08-11	253.9499969482422	254.1999969482422	245.1999969482422	246.1999969482422	240.11624145507812	2111800
15	2020-08-12	247.00999450683594	252.9499969482422	247.0	251.3000030517578	245.09022521972656	1381000
16	2020-08-13	250.89999389648438	253.0	250.17999267578125	250.72999572753906	244.53431701660156	960900
17	2020-08-14	250.8300018310547	253.24000549316406	248.7100067138672	250.1199951171875	243.9393768310547	737000
18	2020-08-17	250.08999633789062	251.9499969482422	249.4199981689453	250.91000366210938	244.70985412597656	1435000
19	2020-08-18	252.1699981689453	254.77999877929688	251.33999633789062	252.5500030517578	246.30935668945312	1896100
20	2020-08-19	253.22999572753906	253.5800018310547	244.86000061035156	245.22999572753906	239.1702117919922	1496500
21	2020-08-20	245.0	248.9600067138672	243.38999938964844	247.67999267578125	241.5596466064453	1017400
22	2020-08-21	249.69000244140625	249.97999572753906	245.44000244140625	249.33999633789062	243.17868041992188	1139600
23	2020-08-24	248.25	248.3800048828125	242.17999267578125	245.44000244140625	239.37506103515625	1201400
24	2020-08-25	246.3000030517578	247.17999267578125	243.52000427246094	246.41000366210938	240.32107543945312	1060800
25	2020-08-26	245.64999389648438	247.10000610351562	243.75	246.97000122070312	240.86721801757812	1479400
26	2020-08-27	247.39999389648438	249.10000610351562	246.0399932861328	247.97000122070312	241.84251403808594	1398200
27	2020-08-28	248.77000427246094	249.72999572753906	245.41000366210938	249.58999633789062	243.4224853515625	1062900
28	2020-08-31	249.0	250.1199951171875	247.49000549316406	249.14999389648438	242.99334716796875	1307500
29	2020-09-01	248.44000244140625	249.75	246.6300048828125	248.02999877929688	241.90103149414062	1085000
30	2020-09-02	247.7100067138672	257.2900085449219	247.02999877929688	256.5	250.1617431640625	2034000
31	2020-09-03	255.55999755859375	256.760009765625	249.24000549316406	252.32000732421875	246.08502197265625	2094600
32	2020-09-04	251.3000030517578	256.2200012207031	246.8300018310547	249.97999572753906	243.80284118652344	1885100
33	2020-09-08	248.72000122070312	249.6300048828125	243.10000610351562	246.80999755859375	240.711181640625	1451200
34	2020-09-09	250.6199951171875	255.2899932861328	249.4600067138672	252.4199981689453	246.1825408935547	2202100
35	2020-09-10	251.9199981689453	251.9199981689453	247.5399932861328	248.3800048828125	242.2423858642578	1256800
36	2020-09-11	249.77999877929688	252.55999755859375	248.22999572753906	249.7899932861328	243.61752319335938	1219400
37	2020-09-14	251.11000061035156	255.69000244140625	250.92999267578125	253.89999389648438	247.62596130371094	1333900
38	2020-09-15	255.61000061035156	265.2200012207031	255.57000732421875	263.75	257.2325744628906	2426700
39	2020-09-16	265.0	268.6600036621094	262.79998779296875	263.2900085449219	256.783935546875	2326100
40	2020-09-17	259.6199951171875	260.3999938964844	248.94000244140625	250.72999572753906	244.53431701660156	2341500
41	2020-09-18	248.6699981689453	251.25999450683594	243.80999755859375	245.5	239.43353271484375	3270500
42	2020-09-21	243.3800048828125	244.4199981689453	238.2899932861328	240.97000122070312	235.0154571533203	2848900
43	2020-09-22	241.99000549316406	244.85000610351562	240.1999969482422	241.94000244140625	235.96153259277344	1702200
44	2020-09-23	242.22999572753906	242.22999572753906	235.07000732421875	235.7100067138672	229.88546752929688	2550300
45	2020-09-24	236.3000030517578	240.1300048828125	235.10000610351562	236.17999267578125	230.34384155273438	2246600
46	2020-09-25	235.0	240.6699981689453	234.97000122070312	239.80999755859375	235.01853942871094	2861500
47	2020-09-28	243.07000732421875	244.4199981689453	238.41000366210938	240.0	235.20474243164062	2593500
48	2020-09-29	241.2100067138672	242.0	239.1199951171875	240.1199951171875	235.32235717773438	3098400
49	2020-09-30	241.92999267578125	243.5800018310547	239.69000244140625	241.72999572753906	236.90017700195312	3345600
50	2020-10-01	242.19000244140625	245.0	239.9499969482422	242.14999389648438	237.31178283691406	2500800
51	2020-10-02	240.07000732421875	243.91000366210938	238.99000549316406	243.3000030517578	238.43882751464844	2138100
52	2020-10-05	243.25	243.63999938964844	237.88999938964844	243.3300018310547	238.46823120117188	2130300
53	2020-10-06	243.91000366210938	244.41000366210938	240.16000366210938	241.00999450683594	236.19456481933594	1913500
54	2020-10-07	241.19000244140625	243.50999450683594	241.19000244140625	241.77000427246094	236.9394073486328	2048000
55	2020-10-08	243.75999450683594	246.5399932861328	242.86000061035156	243.55999755859375	238.69361877441406	2501100
56	2020-10-09	244.27000427246094	246.38999938964844	243.14999389648438	244.67999267578125	239.79124450683594	1538700
57	2020-10-12	245.25	247.77999877929688	244.3300018310547	246.3800048828125	241.45729064941406	1430400
58	2020-10-13	245.14999389648438	246.5500030517578	241.4199981689453	242.41000366210938	237.5666046142578	1622100
59	2020-10-14	242.8800048828125	243.27999877929688	238.0800018310547	238.5	233.73472595214844	2049300
60	2020-10-15	238.5500030517578	242.14999389648438	237.5	239.60000610351562	234.812744140625	1790900
61	2020-10-16	239.6999969482422	244.0800018310547	239.16000366210938	242.72000122070312	237.87039184570312	1480000
62	2020-10-19	243.66000366210938	245.6999969482422	239.16000366210938	239.60000610351562	234.812744140625	1323600
63	2020-10-20	241.67999267578125	245.72999572753906	240.6300048828125	243.8000030517578	238.9288330078125	1407300
64	2020-10-21	243.36000061035156	245.9600067138672	241.30999755859375	241.74000549316406	236.91000366210938	1100500
65	2020-10-22	241.3300018310547	241.61000061035156	235.13999938964844	235.77000427246094	231.0592803955078	1836600
66	2020-10-23	236.63999938964844	239.3699951171875	235.66000366210938	237.72000122070312	232.97030639648438	1057200
67	2020-10-26	235.55999755859375	237.88999938964844	233.39999389648438	237.1199951171875	232.38229370117188	1657600
68	2020-10-27	238.92999267578125	240.97999572753906	236.02999877929688	236.16000366210938	231.4414825439453	1433200
69	2020-10-28	233.82000732421875	237.32000732421875	229.25	230.1300048828125	225.53196716308594	2449000
70	2020-10-29	233.47000122070312	236.3699951171875	230.6699981689453	231.64999389648438	227.02159118652344	1693300
71	2020-10-30	230.0	232.5	226.5	229.64999389648438	225.06153869628906	1621300
72	2020-11-02	232.5800018310547	233.60000610351562	229.27000427246094	233.49000549316406	228.82481384277344	1551200
73	2020-11-03	235.5399932861328	237.22999572753906	233.5	234.22999572753906	229.55003356933594	1268800
74	2020-11-04	234.6999969482422	243.24000549316406	234.6999969482422	237.07000732421875	232.3332977294922	2434000
75	2020-11-05	240.27999877929688	242.7899932861328	237.82000732421875	239.9199981689453	235.1263427734375	1877400
76	2020-11-06	239.91000366210938	243.58999633789062	238.66000366210938	242.14999389648438	237.31178283691406	1181400
77	2020-11-09	249.16000366210938	253.0800018310547	236.9499969482422	237.97999572753906	233.22511291503906	2423600
78	2020-11-10	238.92999267578125	238.92999267578125	230.22000122070312	232.3800048828125	227.73699951171875	2717400
79	2020-11-11	234.82000732421875	241.47999572753906	233.32000732421875	238.4499969482422	233.68569946289062	1573700
80	2020-11-12	239.60000610351562	240.3000030517578	236.4600067138672	238.00999450683594	233.25450134277344	1882600
81	2020-11-13	239.75999450683594	243.72000122070312	237.69000244140625	243.08999633789062	238.23300170898438	1476400
82	2020-11-16	244.75999450683594	245.58999633789062	238.85000610351562	239.08999633789062	234.31292724609375	1433300
83	2020-11-17	239.0	240.8699951171875	238.30999755859375	239.17999267578125	234.401123046875	1354200
84	2020-11-18	238.30999755859375	242.30999755859375	237.2100067138672	237.6999969482422	232.95071411132812	1617400
85	2020-11-19	237.08999633789062	238.8800048828125	233.3699951171875	238.42999267578125	233.66610717773438	1636400
86	2020-11-20	238.19000244140625	238.42999267578125	232.5	232.66000366210938	228.0113983154297	1965500
87	2020-11-23	233.55999755859375	233.61000061035156	228.6199951171875	228.91000366210938	224.33633422851562	2848400
88	2020-11-24	231.0399932861328	231.85000610351562	227.38999938964844	228.05999755859375	223.50331115722656	2635100
89	2020-11-25	229.2899932861328	233.3699951171875	228.64999389648438	233.0	228.3446044921875	2478800
90	2020-11-27	233.9600067138672	234.08999633789062	230.5800018310547	234.08999633789062	229.41282653808594	937400
91	2020-11-30	234.0	234.13999938964844	228.75	231.1999969482422	226.58055114746094	3547200
92	2020-12-01	232.0	236.38999938964844	231.72000122070312	235.8300018310547	231.1180877685547	2471000
93	2020-12-02	234.7899932861328	235.8300018310547	228.58999633789062	228.89999389648438	224.3265380859375	2755100
94	2020-12-03	229.52000427246094	230.75999450683594	225.7899932861328	226.22000122070312	221.70008850097656	3702600
95	2020-12-04	226.75	228.89999389648438	224.44000244140625	228.6699981689453	224.10113525390625	3298400
96	2020-12-07	227.66000366210938	228.7899932861328	223.35000610351562	224.27000427246094	219.78904724121094	2554500
97	2020-12-08	223.27000427246094	224.77000427246094	222.17999267578125	223.61000061035156	219.14224243164062	2607300
98	2020-12-09	222.72000122070312	223.0399932861328	216.22000122070312	219.44000244140625	215.05555725097656	3413500
99	2020-12-10	220.2100067138672	221.92999267578125	218.47999572753906	219.41000366210938	215.02615356445312	3028100
100	2020-12-11	218.0	220.1699981689453	215.41000366210938	219.82000732421875	215.42794799804688	2893400
101	2020-12-14	220.97000122070312	222.42999267578125	216.39999389648438	216.72000122070312	212.389892578125	2501500
102	2020-12-15	217.0800018310547	218.36000061035156	215.5500030517578	217.25	212.9093017578125	2181200
103	2020-12-16	218.27999877929688	219.8000030517578	215.67999267578125	219.6199951171875	215.23194885253906	2347600
104	2020-12-17	221.10000610351562	223.60000610351562	220.1300048828125	222.7100067138672	218.2602081298828	2484400
105	2020-12-18	222.17999267578125	223.22999572753906	219.83999633789062	221.52000427246094	217.093994140625	4538000
106	2020-12-21	218.36000061035156	220.5	217.13999938964844	219.77999877929688	215.38876342773438	1963400
107	2020-12-22	219.2899932861328	220.85000610351562	218.27000427246094	220.49000549316406	216.08456420898438	1845600
108	2020-12-23	221.27000427246094	223.60000610351562	217.3800048828125	217.39999389648438	213.05630493164062	1553400
109	2020-12-24	216.44000244140625	219.38999938964844	216.19000244140625	218.64999389648438	215.4806365966797	705700
110	2020-12-28	218.8699951171875	221.4499969482422	217.42999267578125	221.07000732421875	217.86558532714844	1842500
111	2020-12-29	222.2100067138672	223.4199981689453	220.4199981689453	220.47999572753906	217.2841033935547	1283000
112	2020-12-30	220.50999450683594	221.52999877929688	219.35000610351562	220.33999633789062	217.14614868164062	1361300
113	2020-12-31	219.75999450683594	224.6699981689453	219.60000610351562	224.4600067138672	221.2064208984375	1669300
114	2021-01-04	226.07000732421875	226.2100067138672	219.27000427246094	219.60000610351562	216.41688537597656	2786400
115	2021-01-05	220.1199951171875	222.60000610351562	219.08999633789062	220.7100067138672	217.5107879638672	2481600
116	2021-01-06	219.5	219.67999267578125	214.55999755859375	214.88999938964844	211.775146484375	3230900
117	2021-01-07	215.27000427246094	219.50999450683594	214.67999267578125	217.5	214.34732055664062	2933800
118	2021-01-08	218.24000549316406	223.82000732421875	218.11000061035156	222.1999969482422	218.97918701171875	2310400
119	2021-01-11	221.25999450683594	221.97000122070312	214.19000244140625	214.9199981689453	211.80470275878906	2284700
120	2021-01-12	214.6199951171875	215.77999877929688	210.66000366210938	214.91000366210938	211.79486083984375	2468900
121	2021-01-13	214.2899932861328	217.1699981689453	213.89999389648438	216.4600067138672	213.3223876953125	2314800
122	2021-01-14	217.0	217.24000549316406	214.41000366210938	214.99000549316406	211.8737030029297	3735000
123	2021-01-15	214.99000549316406	220.4600067138672	214.22000122070312	219.88999938964844	216.70266723632812	2404700
124	2021-01-19	220.86000061035156	221.52000427246094	215.9600067138672	216.8800048828125	213.73631286621094	2536400
125	2021-01-20	217.75	223.60000610351562	216.0800018310547	222.77999877929688	219.55078125	2399000
126	2021-01-21	220.9499969482422	223.16000366210938	218.36000061035156	222.1999969482422	218.97918701171875	1736700
127	2021-01-22	222.10000610351562	225.0	221.86000061035156	223.9199981689453	220.67425537109375	2113900
128	2021-01-25	224.0	228.72999572753906	222.1300048828125	227.50999450683594	224.21221923828125	2401800
129	2021-01-26	227.83999633789062	232.99000549316406	224.30999755859375	232.2899932861328	228.92291259765625	2838700
130	2021-01-27	234.13999938964844	234.13999938964844	227.6199951171875	229.05999755859375	225.73974609375	2763100
131	2021-01-28	227.7100067138672	232.9600067138672	226.61000061035156	228.30999755859375	225.00062561035156	2685600
132	2021-01-29	226.8699951171875	228.77999877929688	225.0800018310547	227.36000061035156	224.06439208984375	2701200
133	2021-02-01	229.1699981689453	235.67999267578125	225.9499969482422	235.57000732421875	232.1553955078125	2172100
134	2021-02-02	236.0800018310547	237.97999572753906	234.5800018310547	236.14999389648438	232.72698974609375	2045200
135	2021-02-03	234.75	235.52999877929688	230.77000427246094	232.30999755859375	228.94264221191406	2503000
136	2021-02-04	232.1300048828125	235.24000549316406	231.27999877929688	232.1999969482422	228.834228515625	1934100
137	2021-02-05	232.63999938964844	234.97000122070312	231.6300048828125	232.99000549316406	229.61277770996094	1609300
138	2021-02-08	233.02000427246094	233.3699951171875	228.8000030517578	232.7899932861328	229.41567993164062	1775200
139	2021-02-09	231.25	234.74000549316406	231.05999755859375	231.66000366210938	228.30206298828125	1263200
140	2021-02-10	232.4199981689453	234.1699981689453	230.47000122070312	231.66000366210938	228.30206298828125	1539000
141	2021-02-11	230.7899932861328	231.60000610351562	227.08999633789062	227.82000732421875	224.51773071289062	1412200
142	2021-02-12	227.82000732421875	228.5399932861328	223.5500030517578	227.19000244140625	223.89686584472656	1632200
143	2021-02-16	227.58999633789062	227.58999633789062	223.2100067138672	224.97999572753906	221.71888732910156	1444400
144	2021-02-17	223.50999450683594	226.72999572753906	223.0500030517578	226.30999755859375	223.02960205078125	1234800
145	2021-02-18	225.57000732421875	228.52000427246094	225.24000549316406	228.25999450683594	224.9513397216797	1131600
146	2021-02-19	228.61000061035156	229.82000732421875	226.22999572753906	226.3699951171875	223.0887451171875	2034300
147	2021-02-22	226.69000244140625	227.25	222.19000244140625	225.07000732421875	221.80760192871094	1774400
148	2021-02-23	226.3300018310547	228.0800018310547	221.64999389648438	223.1699981689453	219.93511962890625	1731600
149	2021-02-24	223.1699981689453	226.4499969482422	222.39999389648438	224.77999877929688	221.5217742919922	1696400
150	2021-02-25	223.60000610351562	227.88999938964844	221.41000366210938	224.75	221.4922332763672	2912200
151	2021-02-26	224.66000366210938	225.4600067138672	216.02000427246094	216.1300048828125	212.99717712402344	3211200
152	2021-03-01	218.55999755859375	219.42999267578125	213.52000427246094	213.77000427246094	210.67137145996094	2733600
153	2021-03-02	214.52999877929688	214.8699951171875	208.75999450683594	208.80999755859375	205.78326416015625	2978700
154	2021-03-03	208.80999755859375	209.02999877929688	202.91000366210938	202.91000366210938	199.96881103515625	3269600
155	2021-03-04	203.66000366210938	206.4199981689453	200.50999450683594	201.19000244140625	198.2737274169922	3212000
156	2021-03-05	202.8300018310547	204.07000732421875	198.02000427246094	200.0	197.10098266601562	3455700
157	2021-03-08	200.2899932861328	204.72000122070312	197.5	198.66000366210938	195.7803955078125	3155400
158	2021-03-09	199.97999572753906	204.66000366210938	199.77999877929688	202.6999969482422	199.76182556152344	2988300
159	2021-03-10	202.6999969482422	205.67999267578125	201.35000610351562	204.4199981689453	201.45689392089844	3080500
160	2021-03-11	206.41000366210938	215.61000061035156	205.66000366210938	213.89999389648438	210.79949951171875	3737300
161	2021-03-12	213.89999389648438	217.5	212.27999877929688	215.1999969482422	212.0806427001953	2251900
162	2021-03-15	215.6999969482422	218.7899932861328	214.55999755859375	218.49000549316406	215.32296752929688	1849100
163	2021-03-16	219.72999572753906	223.80999755859375	218.5	222.83999633789062	219.6099090576172	1929700
164	2021-03-17	221.27000427246094	223.47999572753906	220.47000122070312	223.1699981689453	219.93511962890625	2265500
165	2021-03-18	220.8000030517578	223.77999877929688	219.08999633789062	222.50999450683594	219.28468322753906	2485200
166	2021-03-19	222.85000610351562	225.0500030517578	221.36000061035156	221.86000061035156	218.6441192626953	4789700
167	2021-03-22	221.86000061035156	227.69000244140625	221.3300018310547	225.8300018310547	222.5565643310547	1917700
168	2021-03-23	226.58999633789062	231.3800048828125	225.5800018310547	229.85000610351562	226.51829528808594	1771200
169	2021-03-24	227.2100067138672	229.25999450683594	223.91000366210938	227.0	223.70960998535156	2440800
170	2021-03-25	227.14999389648438	228.47000122070312	226.0399932861328	227.22000122070312	223.92642211914062	1859600
171	2021-03-26	230.8699951171875	239.07000732421875	229.05999755859375	238.82000732421875	235.3582763671875	2705200
172	2021-03-29	237.5500030517578	242.82000732421875	236.47999572753906	241.8300018310547	238.32464599609375	2211800
173	2021-03-30	240.2100067138672	240.6699981689453	235.6300048828125	237.14999389648438	233.7124786376953	1657000
174	2021-03-31	236.39999389648438	240.88999938964844	235.6999969482422	239.05999755859375	235.59478759765625	2143200
175	2021-04-01	240.05999755859375	240.5	237.00999450683594	240.05999755859375	236.58030700683594	1726900
176	2021-04-05	240.77999877929688	244.94000244140625	240.3300018310547	244.75	241.20233154296875	1716700
177	2021-04-06	244.08999633789062	244.1300048828125	241.17999267578125	243.5800018310547	240.0492706298828	1771800
178	2021-04-07	243.6199951171875	245.8699951171875	240.9499969482422	244.7100067138672	241.1629180908203	2143200
179	2021-04-08	245.27000427246094	246.13999938964844	240.75999450683594	241.11000061035156	237.61509704589844	1791700
180	2021-04-09	240.89999389648438	241.4499969482422	239.39999389648438	240.38999938964844	236.90553283691406	1888200
181	2021-04-12	240.6999969482422	241.52000427246094	238.8000030517578	241.5	239.2334747314453	1463200
182	2021-04-13	241.5	243.41000366210938	240.82000732421875	243.00999450683594	240.72927856445312	2242200
183	2021-04-14	243.13999938964844	244.39999389648438	240.86000061035156	241.67999267578125	239.41177368164062	1637200
184	2021-04-15	242.02999877929688	247.25999450683594	242.02999877929688	247.16000366210938	244.84034729003906	2096400
185	2021-04-16	248.38999938964844	250.02000427246094	245.6999969482422	248.6199951171875	246.28665161132812	1753000
186	2021-04-19	248.63999938964844	249.22000122070312	246.3699951171875	248.5399932861328	246.2073974609375	1209600
187	2021-04-20	247.74000549316406	253.85000610351562	247.74000549316406	252.6699981689453	250.2986297607422	1837300
188	2021-04-21	254.07000732421875	255.02999877929688	251.07000732421875	252.17999267578125	249.813232421875	1096400
189	2021-04-22	250.72999572753906	254.02000427246094	250.08999633789062	251.5399932861328	249.1792449951172	1222800
190	2021-04-23	251.6699981689453	255.27999877929688	251.24000549316406	254.0399932861328	251.65577697753906	1511400
191	2021-04-26	254.10000610351562	254.9600067138672	252.24000549316406	252.99000549316406	250.6156463623047	1494400
192	2021-04-27	253.67999267578125	254.5500030517578	251.6300048828125	252.49000549316406	250.12033081054688	1324400
193	2021-04-28	252.5800018310547	254.66000366210938	251.41000366210938	251.9499969482422	249.58538818359375	1389200
194	2021-04-29	253.0	253.0	245.3699951171875	250.41000366210938	248.0598602294922	1901900
195	2021-04-30	249.97999572753906	255.0	249.60000610351562	254.77000427246094	252.37893676757812	1816400
196	2021-05-03	253.9499969482422	254.24000549316406	252.14999389648438	252.4199981689453	250.0509796142578	1717300
197	2021-05-04	252.9499969482422	252.9499969482422	247.6199951171875	248.8800048828125	246.54420471191406	1826700
198	2021-05-05	244.6999969482422	249.64999389648438	244.02999877929688	248.60000610351562	246.266845703125	2663500
199	2021-05-06	244.27000427246094	246.8300018310547	242.35000610351562	244.02000427246094	241.72982788085938	5244100
200	2021-05-07	245.64999389648438	249.02999877929688	245.00999450683594	247.49000549316406	245.16725158691406	5548400
201	2021-05-10	249.0	250.61000061035156	247.3699951171875	248.6199951171875	246.28665161132812	2134200
202	2021-05-11	247.47000122070312	248.0	244.0	247.32000732421875	244.9988555908203	1779200
203	2021-05-12	246.08999633789062	247.02999877929688	241.42999267578125	241.9600067138672	239.68914794921875	1621400
204	2021-05-13	243.0	245.32000732421875	240.8699951171875	244.0	241.7100067138672	1474200
205	2021-05-14	245.1699981689453	247.82000732421875	244.6199951171875	246.75999450683594	244.444091796875	1714500
206	2021-05-17	245.0	247.5	244.85000610351562	245.88999938964844	243.58226013183594	1443400
207	2021-05-18	245.86000061035156	248.13999938964844	241.44000244140625	246.35000610351562	244.03794860839844	2023000
208	2021-05-19	244.9199981689453	247.39999389648438	242.92999267578125	246.0399932861328	243.73085021972656	2177300
209	2021-05-20	246.6199951171875	251.72999572753906	245.2100067138672	250.82000732421875	248.4660186767578	1419100
210	2021-05-21	250.8000030517578	251.47999572753906	248.91000366210938	249.9499969482422	247.60415649414062	1586400
211	2021-05-24	250.6999969482422	253.9499969482422	250.24000549316406	252.77999877929688	250.40760803222656	1170100
212	2021-05-25	253.35000610351562	254.72999572753906	249.44000244140625	253.3699951171875	250.99205017089844	1325000
213	2021-05-26	254.17999267578125	256.57000732421875	252.75	254.4600067138672	252.07183837890625	1519900
214	2021-05-27	254.05999755859375	256.1400146484375	252.89999389648438	254.11000061035156	251.72511291503906	3149500
215	2021-05-28	256.510009765625	257.5299987792969	255.4600067138672	255.4600067138672	253.06246948242188	1494600
216	2021-06-01	256.6400146484375	258.67999267578125	254.9499969482422	258.57000732421875	256.1432800292969	1722300
217	2021-06-02	259.0	263.0	258.260009765625	262.92999267578125	260.46234130859375	1912700
218	2021-06-03	262.8299865722656	263.6099853515625	260.760009765625	263.3500061035156	260.8783874511719	1544000
219	2021-06-04	264.5899963378906	265.6600036621094	263.04998779296875	265.2799987792969	262.790283203125	1789900
220	2021-06-07	266.0899963378906	269.1199951171875	265.1199951171875	268.6300048828125	266.1088562011719	1810700
221	2021-06-08	269.2099914550781	269.2099914550781	264.3500061035156	266.0199890136719	263.5233459472656	1424300
222	2021-06-09	266.9599914550781	268.5400085449219	266.5	267.010009765625	264.5040588378906	1239000
223	2021-06-10	266.3500061035156	270.8900146484375	265.67999267578125	270.82000732421875	268.2782897949219	1312100
224	2021-06-11	269.67999267578125	269.7900085449219	266.8299865722656	268.3500061035156	265.83148193359375	1335800
225	2021-06-14	268.42999267578125	271.0	267.3599853515625	270.94000244140625	268.39715576171875	1152700
226	2021-06-15	270.8599853515625	271.29998779296875	268.6199951171875	270.4700012207031	267.93157958984375	1166100
227	2021-06-16	271.5899963378906	271.80999755859375	265.760009765625	266.5299987792969	264.028564453125	1595700
228	2021-06-17	264.5199890136719	269.6000061035156	263.7799987792969	269.510009765625	268.2588195800781	1360700
229	2021-06-18	268.760009765625	269.5799865722656	265.9200134277344	265.94000244140625	264.70538330078125	2770500
230	2021-06-21	265.989990234375	268.1499938964844	264.010009765625	267.739990234375	266.4970397949219	1471000
231	2021-06-22	267.7799987792969	268.3800048828125	266.4800109863281	266.6099853515625	265.37225341796875	1156900
232	2021-06-23	266.0	266.6099853515625	263.5199890136719	264.2200012207031	262.9933776855469	1330600
233	2021-06-24	265.5400085449219	266.1499938964844	262.3299865722656	264.1499938964844	262.9237060546875	910600
234	2021-06-25	264.4100036621094	267.4599914550781	263.80999755859375	266.5400085449219	265.3026123046875	1882700
235	2021-06-28	268.3699951171875	272.0	268.3699951171875	271.7900085449219	270.5282287597656	1808500
236	2021-06-29	271.4100036621094	273.7799987792969	270.260009765625	272.7900085449219	271.5235900878906	1624100
237	2021-06-30	272.9700012207031	274.80999755859375	270.0299987792969	270.1400146484375	268.8858947753906	1857900
238	2021-07-01	268.6300048828125	271.739990234375	267.6499938964844	270.3299865722656	269.07501220703125	1537000
239	2021-07-02	271.29998779296875	273.5	271.29998779296875	272.8699951171875	271.60321044921875	1207700
240	2021-07-06	272.8699951171875	275.8800048828125	271.57000732421875	275.7300109863281	274.449951171875	1742700
241	2021-07-07	275.25	279.6600036621094	274.010009765625	278.1700134277344	276.8786315917969	1732300
242	2021-07-08	277.95001220703125	280.2099914550781	276.1199951171875	277.9200134277344	276.6297912597656	1179400
243	2021-07-09	277.6700134277344	278.760009765625	275.32000732421875	278.45001220703125	277.1573181152344	1151700
244	2021-07-12	279.1700134277344	280.6499938964844	277.739990234375	279.989990234375	278.6901550292969	1323500
245	2021-07-13	278.1400146484375	281.6199951171875	277.6400146484375	278.5299987792969	277.2369384765625	1228200
246	2021-07-14	278.0	282.4200134277344	277.010009765625	281.3699951171875	280.0637512207031	1198100
247	2021-07-15	282.1000061035156	283.2200012207031	279.0299987792969	281.2799987792969	279.97418212890625	1082200
248	2021-07-16	282.239990234375	284.1099853515625	281.1400146484375	282.4599914550781	281.148681640625	2100700
249	2021-07-19	282.8999938964844	284.6499938964844	278.55999755859375	280.8900146484375	279.58599853515625	2166900
250	2021-07-20	283.1099853515625	284.44000244140625	279.69000244140625	283.0	281.6861877441406	1502600
251	2021-07-21	282.67999267578125	283.1400146484375	279.92999267578125	280.260009765625	278.95892333984375	1167000
252	2021-07-22	279.70001220703125	282.1199951171875	276.8900146484375	281.6000061035156	280.2926940917969	1152200
253	2021-07-23	282.25	285.739990234375	280.7300109863281	285.260009765625	283.9356994628906	1144200
254	2021-07-26	283.3699951171875	284.92999267578125	282.489990234375	284.6099853515625	283.2886962890625	1174400
255	2021-07-27	285.010009765625	287.5	284.0299987792969	286.8800048828125	285.5481872558594	1229200
256	2021-07-28	286.94000244140625	287.29998779296875	283.75	284.9800109863281	283.6570129394531	1636000
257	2021-07-29	286.0	289.510009765625	282.260009765625	283.0	281.6861877441406	1768200
258	2021-07-30	284.69000244140625	286.6400146484375	282.7300109863281	282.79998779296875	281.48712158203125	1762200
259	2021-08-02	283.5	286.1300048828125	283.1700134277344	283.6199951171875	282.3033142089844	1219300
260	2021-08-03	283.70001220703125	285.82000732421875	282.80999755859375	284.3500061035156	283.0299377441406	1000000
261	2021-08-04	284.7900085449219	285.760009765625	281.7099914550781	284.8699951171875	283.5475158691406	1315100
262	2021-08-05	286.42999267578125	286.7200012207031	281.1300048828125	282.760009765625	281.44732666015625	1307700
263	2021-08-06	281.3999938964844	283.44000244140625	281.010009765625	282.1199951171875	280.8102722167969	1459900
264	2021-08-09	282.0	282.4200134277344	278.95001220703125	280.05999755859375	278.75982666015625	1093300
265	2021-08-10	281.54998779296875	281.9800109863281	275.0	275.29998779296875	274.0219421386719	1293200
266	2021-08-11	276.4100036621094	277.70001220703125	275.3699951171875	277.2200012207031	275.9330139160156	871500
267	2021-08-12	278.0	280.4800109863281	276.1499938964844	280.04998779296875	278.7498779296875	874400
268	2021-08-13	280.42999267578125	282.95001220703125	279.2099914550781	282.9200134277344	281.6065673828125	808000
269	2021-08-16	282.9200134277344	284.55999755859375	281.7699890136719	283.20001220703125	281.8852844238281	1066600
270	2021-08-17	281.1400146484375	286.7300109863281	281.1400146484375	286.5299987792969	285.1997985839844	922500
271	2021-08-18	285.9599914550781	287.2900085449219	283.3299865722656	283.3800048828125	282.0644226074219	1146200
272	2021-08-19	281.5899963378906	289.7300109863281	281.5899963378906	289.1400146484375	287.7976989746094	1203200
273	2021-08-20	289.3999938964844	291.82000732421875	287.75	290.82000732421875	289.46990966796875	1712800
274	2021-08-23	289.3800048828125	290.3299865722656	287.30999755859375	288.510009765625	287.1706237792969	1071400
275	2021-08-24	289.489990234375	289.80999755859375	283.3900146484375	284.6000061035156	283.2787780761719	978000
276	2021-08-25	284.6499938964844	284.69000244140625	281.7200012207031	282.8999938964844	281.5866394042969	973400
277	2021-08-26	282.2200012207031	284.8699951171875	281.7200012207031	283.17999267578125	281.8653564453125	960900
278	2021-08-27	284.82000732421875	285.80999755859375	282.2099914550781	285.5	284.1745910644531	882400
279	2021-08-30	285.5	291.7699890136719	285.2200012207031	291.67999267578125	290.3258972167969	1632600
280	2021-08-31	289.8299865722656	292.7300109863281	288.79998779296875	292.1700134277344	290.8136291503906	2327100
281	2021-09-01	292.8500061035156	298.44000244140625	291.989990234375	297.9599914550781	296.57672119140625	1658400
282	2021-09-02	298.1000061035156	300.9800109863281	295.69000244140625	300.8900146484375	299.4931640625	1795800
283	2021-09-03	300.04998779296875	302.29998779296875	297.1700134277344	302.010009765625	300.6079406738281	1645300
284	2021-09-07	300.5	301.94000244140625	295.1000061035156	299.2200012207031	297.8309020996094	1535200
285	2021-09-08	298.6600036621094	303.7200012207031	298.3699951171875	303.6199951171875	302.21044921875	1512700
286	2021-09-09	302.5	303.7099914550781	296.69000244140625	296.82000732421875	295.4420471191406	1243100
287	2021-09-10	296.489990234375	297.1499938964844	290.05999755859375	293.8800048828125	292.51568603515625	1488700
288	2021-09-13	296.510009765625	298.4200134277344	293.17999267578125	294.6099853515625	293.2422790527344	1270100
289	2021-09-14	295.2900085449219	297.7900085449219	294.80999755859375	296.3999938964844	295.02398681640625	1109700
290	2021-09-15	296.6199951171875	297.8299865722656	294.25	297.260009765625	295.8800048828125	1044200
291	2021-09-16	296.7900085449219	298.0	292.8399963378906	297.1400146484375	295.76055908203125	906500
292	2021-09-17	293.8399963378906	297.54998779296875	293.57000732421875	293.75	292.38629150390625	2994000
293	2021-09-20	291.5400085449219	294.1499938964844	287.6099853515625	291.19000244140625	289.8381652832031	2374700
294	2021-09-21	292.25	294.2200012207031	290.6700134277344	291.8699951171875	290.5150146484375	1161500
295	2021-09-22	292.1000061035156	294.9200134277344	290.19000244140625	293.54998779296875	292.18719482421875	1172900
296	2021-09-23	293.5	293.5	285.42999267578125	288.0	286.6629943847656	1634100
297	2021-09-24	287.8900146484375	288.42999267578125	281.3599853515625	282.17999267578125	280.8699951171875	2318700
298	2021-09-27	280.9100036621094	281.8500061035156	273.6700134277344	274.1000061035156	274.1000061035156	1776700
299	2021-09-28	270.79998779296875	271.989990234375	266.7699890136719	268.75	268.75	2317600
300	2021-09-29	269.8999938964844	271.3900146484375	268.19000244140625	270.010009765625	270.010009765625	1448500
301	2021-09-30	271.3699951171875	272.3699951171875	265.2699890136719	265.4100036621094	265.4100036621094	2090800
302	2021-10-01	267.010009765625	269.0199890136719	265.0899963378906	266.6099853515625	266.6099853515625	1784600
303	2021-10-04	265.9100036621094	267.3800048828125	262.1499938964844	265.2300109863281	265.2300109863281	1387600
304	2021-10-05	265.3999938964844	266.9200134277344	262.30999755859375	264.54998779296875	264.54998779296875	1649200
305	2021-10-06	263.3800048828125	268.45001220703125	261.1099853515625	267.9599914550781	267.9599914550781	1421100
306	2021-10-07	269.20001220703125	271.7799987792969	265.6099853515625	266.1099853515625	266.1099853515625	1185000
307	2021-10-08	266.0799865722656	266.1400146484375	261.4100036621094	262.0799865722656	262.0799865722656	1062000
308	2021-10-11	261.9200134277344	263.4700012207031	260.5199890136719	261.6000061035156	261.6000061035156	1074800
309	2021-10-12	262.7699890136719	265.8900146484375	261.57000732421875	264.54998779296875	264.54998779296875	1352700
310	2021-10-13	263.29998779296875	264.3900146484375	259.32000732421875	264.17999267578125	264.17999267578125	1646600
311	2021-10-14	265.45001220703125	268.3900146484375	265.07000732421875	267.8699951171875	267.8699951171875	1370000
312	2021-10-15	269.7900085449219	271.3800048828125	267.0799865722656	269.3299865722656	269.3299865722656	3091300
313	2021-10-18	268.44000244140625	270.25	266.92999267578125	268.0	268.0	1354300
314	2021-10-19	269.7200012207031	277.4599914550781	269.0400085449219	272.8999938964844	272.8999938964844	1816900
315	2021-10-20	274.1000061035156	276.8800048828125	274.1000061035156	276.0400085449219	276.0400085449219	1109700
316	2021-10-21	275.7900085449219	279.3800048828125	273.2799987792969	279.0400085449219	279.0400085449219	1269100
317	2021-10-22	279.7799987792969	285.30999755859375	279.0	284.45001220703125	284.45001220703125	1496300
318	2021-10-25	284.5	285.67999267578125	280.6199951171875	284.5799865722656	284.5799865722656	1194700
319	2021-10-26	286.0	289.55999755859375	285.3999938964844	286.94000244140625	286.94000244140625	1742300
320	2021-10-27	288.2200012207031	291.1700134277344	285.30999755859375	285.4200134277344	285.4200134277344	1280300
321	2021-10-28	285.5	289.989990234375	282.8500061035156	286.010009765625	286.010009765625	1391600
322	2021-10-29	284.2300109863281	284.92999267578125	279.6400146484375	281.9700012207031	281.9700012207031	2531200
323	2021-11-01	282.8599853515625	283.1600036621094	276.4100036621094	282.1000061035156	282.1000061035156	1520500
324	2021-11-02	282.80999755859375	285.2900085449219	279.510009765625	282.6499938964844	282.6499938964844	1532500
325	2021-11-03	283.7200012207031	285.4200134277344	276.4599914550781	280.6000061035156	280.6000061035156	1133500
326	2021-11-04	281.79998779296875	283.45001220703125	277.6400146484375	278.95001220703125	278.95001220703125	1381000
327	2021-11-05	280.94000244140625	281.44000244140625	276.70001220703125	277.8299865722656	277.8299865722656	1213600
328	2021-11-08	278.25	279.2200012207031	273.42999267578125	278.760009765625	278.760009765625	1014100
329	2021-11-09	279.8900146484375	281.6099853515625	278.79998779296875	279.9200134277344	279.9200134277344	823300
330	2021-11-10	278.6300048828125	281.4800109863281	275.55999755859375	275.8800048828125	275.8800048828125	925300
331	2021-11-11	276.1300048828125	276.70001220703125	270.3699951171875	272.4800109863281	272.4800109863281	1221800
332	2021-11-12	274.489990234375	275.2200012207031	271.6000061035156	272.1000061035156	272.1000061035156	991200
333	2021-11-15	267.3299865722656	268.5400085449219	259.1400146484375	260.5	260.5	3467600
334	2021-11-16	262.1300048828125	262.3299865722656	258.6300048828125	259.0400085449219	259.0400085449219	2783200
335	2021-11-17	259.1000061035156	260.3999938964844	254.6999969482422	257.5299987792969	257.5299987792969	3451600
336	2021-11-18	257.6000061035156	259.7699890136719	253.39999389648438	258.9599914550781	258.9599914550781	2436700
337	2021-11-19	260.8999938964844	264.2900085449219	259.6099853515625	260.9800109863281	260.9800109863281	2036700
338	2021-11-22	260.0	261.05999755859375	256.6300048828125	257.6300048828125	257.6300048828125	1835200
339	2021-11-23	258.260009765625	262.2099914550781	256.75	262.0	262.0	2070900
340	2021-11-24	262.8800048828125	266.010009765625	260.5	265.4800109863281	265.4800109863281	1320800
341	2021-11-26	266.5799865722656	267.5	262.2699890136719	262.8699951171875	262.8699951171875	1161800
342	2021-11-29	264.1300048828125	269.30999755859375	261.489990234375	266.94000244140625	266.94000244140625	1842900
343	2021-11-30	264.1600036621094	268.1499938964844	262.3599853515625	262.4800109863281	262.4800109863281	2759500
344	2021-12-01	263.9800109863281	267.5400085449219	258.510009765625	258.95001220703125	258.95001220703125	2629100
345	2021-12-02	259.7300109863281	267.739990234375	259.2699890136719	266.239990234375	266.239990234375	1902600
346	2021-12-03	265.7200012207031	269.2300109863281	263.4599914550781	266.9599914550781	266.9599914550781	1804000