Volt/voltron/data/AON.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	207.0399932861328	208.66000366210938	206.41000366210938	207.1699981689453	204.6011505126953	1022900
3	2020-07-27	207.57000732421875	207.77000427246094	205.16000366210938	207.02000427246094	204.45301818847656	1315200
4	2020-07-28	207.0	208.1199951171875	204.6300048828125	205.74000549316406	203.1888885498047	1395300
5	2020-07-29	204.97000122070312	206.5399932861328	203.66000366210938	205.8000030517578	203.24813842773438	1462800
6	2020-07-30	203.63999938964844	207.42999267578125	202.61000061035156	207.42999267578125	204.85794067382812	1442900
7	2020-07-31	205.1999969482422	206.80999755859375	200.52999877929688	205.22000122070312	203.1061553955078	2318300
8	2020-08-03	205.38999938964844	206.4499969482422	199.5	200.22999572753906	198.16754150390625	1743700
9	2020-08-04	200.02000427246094	201.72999572753906	197.6300048828125	199.63999938964844	197.58363342285156	1385700
10	2020-08-05	196.7100067138672	199.61000061035156	196.7100067138672	198.52999877929688	196.48507690429688	1531800
11	2020-08-06	197.61000061035156	198.13999938964844	194.22999572753906	195.61000061035156	193.59515380859375	1386400
12	2020-08-07	195.1699981689453	195.72000122070312	193.52999877929688	195.44000244140625	193.42689514160156	1134500
13	2020-08-10	195.41000366210938	196.3300018310547	192.72000122070312	192.83999633789062	190.85366821289062	1012500
14	2020-08-11	194.72000122070312	194.72000122070312	192.0500030517578	193.5500030517578	191.55636596679688	1671300
15	2020-08-12	194.9499969482422	195.24000549316406	191.63999938964844	192.1300048828125	190.1510009765625	1690300
16	2020-08-13	191.1300048828125	194.7899932861328	190.0	194.6699981689453	192.6648406982422	4634100
17	2020-08-14	194.72000122070312	197.6300048828125	194.52000427246094	197.1999969482422	195.16876220703125	1242900
18	2020-08-17	197.1999969482422	199.6300048828125	196.6699981689453	196.72000122070312	194.6937255859375	1504300
19	2020-08-18	196.33999633789062	197.66000366210938	194.61000061035156	196.4199981689453	194.39682006835938	1172300
20	2020-08-19	195.0800018310547	199.13999938964844	194.86000061035156	197.57000732421875	195.53497314453125	1290600
21	2020-08-20	196.86000061035156	198.0800018310547	196.2899932861328	197.00999450683594	194.98072814941406	1371300
22	2020-08-21	197.05999755859375	197.05999755859375	193.17999267578125	193.63999938964844	191.6454315185547	1179500
23	2020-08-24	193.44000244140625	194.13999938964844	188.22999572753906	190.1699981689453	188.21116638183594	2116900
24	2020-08-25	191.6300048828125	193.80999755859375	189.61000061035156	192.3699951171875	190.3885040283203	2126800
25	2020-08-26	191.97999572753906	197.27000427246094	190.22999572753906	195.44000244140625	193.42689514160156	1504900
26	2020-08-27	196.3699951171875	200.4600067138672	195.39999389648438	199.5800018310547	197.5242462158203	948700
27	2020-08-28	201.0	201.22999572753906	198.61000061035156	200.11000061035156	198.04879760742188	1280400
28	2020-08-31	199.6999969482422	202.22999572753906	199.6999969482422	199.99000549316406	197.9300537109375	1465100
29	2020-09-01	199.32000732421875	202.97000122070312	198.4600067138672	202.64999389648438	200.5626220703125	1441700
30	2020-09-02	202.63999938964844	210.30999755859375	202.5	209.72999572753906	207.56968688964844	1805500
31	2020-09-03	210.47999572753906	212.10000610351562	202.80999755859375	203.85000610351562	201.7502899169922	2031800
32	2020-09-04	206.07000732421875	206.5	200.1199951171875	202.74000549316406	200.65171813964844	1093400
33	2020-09-08	201.8699951171875	202.07000732421875	197.83999633789062	198.0	195.96054077148438	1679700
34	2020-09-09	200.13999938964844	205.60000610351562	199.35000610351562	203.6300048828125	201.5325469970703	1155200
35	2020-09-10	204.36000061035156	206.39999389648438	201.75999450683594	202.0500030517578	199.9688262939453	1594500
36	2020-09-11	202.25999450683594	203.07000732421875	199.5	201.5399932861328	199.46405029296875	1189200
37	2020-09-14	203.3300018310547	204.4199981689453	201.67999267578125	201.9600067138672	199.8797607421875	1053600
38	2020-09-15	202.27999877929688	203.9199981689453	201.67999267578125	202.0	199.91932678222656	1013400
39	2020-09-16	203.3300018310547	204.55999755859375	202.27000427246094	202.52999877929688	200.44386291503906	1135400
40	2020-09-17	200.0	203.13999938964844	199.0399932861328	201.6699981689453	199.5927276611328	1202400
41	2020-09-18	201.27000427246094	204.02999877929688	200.86000061035156	201.0	198.92962646484375	1459700
42	2020-09-21	198.17999267578125	199.9600067138672	196.5	199.1999969482422	197.14816284179688	1724800
43	2020-09-22	198.0800018310547	201.3000030517578	195.94000244140625	199.97000122070312	197.9102325439453	1936600
44	2020-09-23	200.77999877929688	205.22999572753906	200.08999633789062	200.41000366210938	198.34571838378906	2258600
45	2020-09-24	200.4199981689453	201.0800018310547	195.22000122070312	195.67999267578125	193.66441345214844	1975200
46	2020-09-25	194.33999633789062	197.8699951171875	192.19000244140625	196.36000061035156	194.33741760253906	1217800
47	2020-09-28	198.75999450683594	204.89999389648438	198.52000427246094	203.42999267578125	201.3345947265625	1568800
48	2020-09-29	202.74000549316406	205.42999267578125	202.1999969482422	205.08999633789062	202.9774932861328	1340300
49	2020-09-30	205.9600067138672	208.24000549316406	203.66000366210938	206.3000030517578	204.175048828125	1583900
50	2020-10-01	206.72000122070312	207.7100067138672	204.27000427246094	206.17999267578125	204.05625915527344	1391900
51	2020-10-02	204.86000061035156	207.9199981689453	204.3800048828125	205.52000427246094	203.403076171875	877400
52	2020-10-05	207.05999755859375	207.89999389648438	204.74000549316406	206.50999450683594	204.3828582763672	907700
53	2020-10-06	207.8699951171875	209.3800048828125	204.77000427246094	205.64999389648438	203.53172302246094	986700
54	2020-10-07	206.6699981689453	209.1199951171875	206.38999938964844	208.3699951171875	206.22369384765625	1084600
55	2020-10-08	210.0	212.9499969482422	207.94000244140625	208.07000732421875	205.9268035888672	894000
56	2020-10-09	209.38999938964844	210.50999450683594	208.32000732421875	209.19000244140625	207.0352783203125	987400
57	2020-10-12	209.80999755859375	214.8800048828125	208.8000030517578	214.52000427246094	212.3103790283203	1848000
58	2020-10-13	213.6300048828125	216.49000549316406	210.1199951171875	210.88999938964844	208.71775817871094	1279300
59	2020-10-14	211.4600067138672	214.4199981689453	209.05999755859375	210.08999633789062	207.92599487304688	1176300
60	2020-10-15	208.52999877929688	213.3699951171875	208.0800018310547	212.77999877929688	210.58827209472656	1058500
61	2020-10-16	213.36000061035156	215.25999450683594	212.69000244140625	212.8800048828125	210.68727111816406	1706100
62	2020-10-19	212.5	214.60000610351562	208.6300048828125	209.19000244140625	207.0352783203125	856600
63	2020-10-20	210.66000366210938	211.5399932861328	206.14999389648438	206.36000061035156	204.2344207763672	1383500
64	2020-10-21	206.44000244140625	209.83999633789062	206.11000061035156	206.44000244140625	204.3135986328125	863600
65	2020-10-22	206.50999450683594	207.74000549316406	205.22999572753906	207.47000122070312	205.33297729492188	767400
66	2020-10-23	207.61000061035156	208.4600067138672	204.8699951171875	207.30999755859375	205.17462158203125	778900
67	2020-10-26	205.52000427246094	206.41000366210938	200.1999969482422	202.1699981689453	200.0875701904297	1389700
68	2020-10-27	202.7899932861328	203.1999969482422	199.27999877929688	199.47999572753906	197.42527770996094	1067300
69	2020-10-28	196.4499969482422	196.9499969482422	192.42999267578125	194.6999969482422	192.6945343017578	1650300
70	2020-10-29	194.72999572753906	194.72999572753906	186.39999389648438	186.8000030517578	184.87588500976562	1867000
71	2020-10-30	187.14999389648438	188.61000061035156	180.55999755859375	184.00999450683594	182.56419372558594	3079700
72	2020-11-02	186.05999755859375	186.05999755859375	180.30999755859375	180.63999938964844	179.22067260742188	2451100
73	2020-11-03	182.8300018310547	184.32000732421875	179.82000732421875	179.9600067138672	178.5460205078125	2302600
74	2020-11-04	179.52000427246094	186.63999938964844	179.52000427246094	183.47999572753906	182.03836059570312	3127800
75	2020-11-05	186.14999389648438	188.02999877929688	184.1999969482422	185.3800048828125	183.9234619140625	1600400
76	2020-11-06	186.4600067138672	191.63999938964844	184.6699981689453	190.35000610351562	188.8543701171875	1486800
77	2020-11-09	195.0	204.3000030517578	191.14999389648438	192.91000366210938	191.394287109375	2548300
78	2020-11-10	194.13999938964844	201.22999572753906	192.50999450683594	200.0800018310547	198.5079345703125	2425400
79	2020-11-11	201.47000122070312	202.69000244140625	198.92999267578125	201.4199981689453	199.83738708496094	1835800
80	2020-11-12	199.8699951171875	201.74000549316406	198.80999755859375	199.9600067138672	198.3888702392578	1663900
81	2020-11-13	200.72999572753906	204.7899932861328	200.02999877929688	204.44000244140625	202.83367919921875	1519900
82	2020-11-16	206.86000061035156	208.30999755859375	204.4499969482422	208.02999877929688	206.39547729492188	1913900
83	2020-11-17	206.49000549316406	209.41000366210938	202.67999267578125	207.19000244140625	205.5620574951172	1680400
84	2020-11-18	206.1999969482422	208.35000610351562	203.36000061035156	203.36000061035156	201.7621612548828	1389800
85	2020-11-19	202.82000732421875	204.8000030517578	201.22000122070312	202.9199981689453	201.32562255859375	1338000
86	2020-11-20	202.89999389648438	203.49000549316406	197.86000061035156	198.6699981689453	197.1090087890625	1796600
87	2020-11-23	199.8699951171875	203.3800048828125	198.8300018310547	203.17999267578125	201.58355712890625	1447700
88	2020-11-24	205.61000061035156	210.11000061035156	204.6199951171875	207.92999267578125	206.29624938964844	1650800
89	2020-11-25	207.5	208.89999389648438	203.60000610351562	208.07000732421875	206.43515014648438	1030800
90	2020-11-27	207.6699981689453	209.5800018310547	206.0800018310547	206.5800018310547	204.9568634033203	632400
91	2020-11-30	205.42999267578125	207.3000030517578	204.44000244140625	204.88999938964844	203.28013610839844	2077800
92	2020-12-01	207.47999572753906	210.94000244140625	207.44000244140625	210.69000244140625	209.03456115722656	1690300
93	2020-12-02	210.4600067138672	213.1999969482422	208.6199951171875	209.0800018310547	207.43722534179688	1326800
94	2020-12-03	208.5	210.89999389648438	207.6199951171875	210.17999267578125	208.528564453125	1288500
95	2020-12-04	210.30999755859375	212.72000122070312	209.50999450683594	211.60000610351562	209.93740844726562	1094400
96	2020-12-07	211.6999969482422	214.0	206.8300018310547	207.1999969482422	205.57199096679688	1450400
97	2020-12-08	206.6300048828125	210.61000061035156	204.8000030517578	209.58999633789062	207.94320678710938	1497100
98	2020-12-09	209.89999389648438	211.9499969482422	205.10000610351562	207.0500030517578	205.42318725585938	1578400
99	2020-12-10	205.77999877929688	207.19000244140625	204.94000244140625	206.24000549316406	204.61953735351562	1685000
100	2020-12-11	204.1999969482422	207.6999969482422	203.6699981689453	204.11000061035156	202.50625610351562	1453300
101	2020-12-14	206.30999755859375	208.07000732421875	203.8699951171875	203.9600067138672	202.35745239257812	2202200
102	2020-12-15	204.6300048828125	209.16000366210938	203.39999389648438	208.02999877929688	206.39547729492188	1794400
103	2020-12-16	209.1199951171875	212.22000122070312	207.66000366210938	209.2100067138672	207.56619262695312	1330300
104	2020-12-17	209.77000427246094	213.6199951171875	209.49000549316406	211.3000030517578	209.6397705078125	2148500
105	2020-12-18	211.36000061035156	211.8300018310547	204.52999877929688	205.49000549316406	203.87542724609375	3485200
106	2020-12-21	205.69000244140625	209.4499969482422	201.36000061035156	209.14999389648438	207.50665283203125	2415500
107	2020-12-22	208.41000366210938	210.85000610351562	206.13999938964844	209.22999572753906	207.58602905273438	2203600
108	2020-12-23	210.3699951171875	211.66000366210938	207.13999938964844	207.89999389648438	206.2664794921875	1051300
109	2020-12-24	209.5500030517578	210.99000549316406	208.0	210.61000061035156	208.95518493652344	430000
110	2020-12-28	211.49000549316406	212.39999389648438	206.72000122070312	206.8300018310547	205.20489501953125	1279000
111	2020-12-29	208.14999389648438	208.9499969482422	206.14999389648438	206.91000366210938	205.2842559814453	655700
112	2020-12-30	207.74000549316406	209.14999389648438	206.5399932861328	206.7100067138672	205.08584594726562	734600
113	2020-12-31	207.39999389648438	211.5500030517578	206.17999267578125	211.27000427246094	209.61000061035156	1024600
114	2021-01-04	211.0399932861328	212.0	203.57000732421875	204.5500030517578	202.9428253173828	1702200
115	2021-01-05	205.25	206.47000122070312	202.07000732421875	204.3000030517578	202.69476318359375	1546700
116	2021-01-06	205.27000427246094	208.0	203.00999450683594	206.77999877929688	205.15528869628906	1732100
117	2021-01-07	207.6300048828125	208.58999633789062	205.3699951171875	206.55999755859375	204.93702697753906	1356300
118	2021-01-08	206.0	208.1699981689453	203.57000732421875	205.22000122070312	203.6075439453125	1294500
119	2021-01-11	204.63999938964844	205.8000030517578	201.69000244140625	202.1300048828125	200.54183959960938	1187000
120	2021-01-12	201.6300048828125	204.6999969482422	200.64999389648438	202.47999572753906	200.88906860351562	1835500
121	2021-01-13	202.3300018310547	207.55999755859375	201.55999755859375	206.89999389648438	205.27435302734375	2229700
122	2021-01-14	206.74000549316406	207.89999389648438	203.5399932861328	206.6199951171875	204.9965362548828	1404700
123	2021-01-15	206.32000732421875	208.97000122070312	205.82000732421875	207.92999267578125	206.29624938964844	1783200
124	2021-01-19	208.92999267578125	210.13999938964844	207.7100067138672	209.16000366210938	207.5166015625	1668900
125	2021-01-20	209.07000732421875	212.8000030517578	208.4199981689453	211.94000244140625	210.27474975585938	1318600
126	2021-01-21	211.6199951171875	214.1300048828125	209.36000061035156	209.47000122070312	207.8241729736328	1677600
127	2021-01-22	209.0500030517578	209.3800048828125	206.30999755859375	206.4600067138672	204.83779907226562	1225400
128	2021-01-25	205.8000030517578	209.8300018310547	205.6999969482422	208.66000366210938	207.02052307128906	1191100
129	2021-01-26	208.9600067138672	211.44000244140625	207.16000366210938	209.9600067138672	208.31031799316406	1393100
130	2021-01-27	207.64999389648438	211.6199951171875	204.9499969482422	206.8000030517578	205.17514038085938	2015700
131	2021-01-28	208.5399932861328	210.4199981689453	206.5500030517578	206.55999755859375	204.93702697753906	1409400
132	2021-01-29	205.61000061035156	206.67999267578125	202.32000732421875	203.10000610351562	201.95394897460938	1619400
133	2021-02-01	204.22000122070312	209.1300048828125	203.25999450683594	206.67999267578125	205.5137176513672	2252200
134	2021-02-02	208.52999877929688	211.57000732421875	208.0500030517578	210.17999267578125	208.99398803710938	1866000
135	2021-02-03	209.5	210.33999633789062	204.77999877929688	205.27000427246094	204.11170959472656	1523600
136	2021-02-04	205.9600067138672	208.50999450683594	204.25999450683594	208.10000610351562	206.9257354736328	1529500
137	2021-02-05	210.64999389648438	223.39999389648438	209.57000732421875	223.22000122070312	221.96041870117188	2129400
138	2021-02-08	223.8699951171875	225.72000122070312	221.1199951171875	225.63999938964844	224.36676025390625	1442300
139	2021-02-09	225.27999877929688	229.19000244140625	225.07000732421875	228.4499969482422	227.160888671875	2056600
140	2021-02-10	228.97000122070312	230.6199951171875	225.77999877929688	226.5500030517578	225.27162170410156	1901000
141	2021-02-11	228.89999389648438	232.14999389648438	227.6999969482422	229.30999755859375	228.0160369873047	1357100
142	2021-02-12	228.85000610351562	231.1999969482422	226.22999572753906	228.0399932861328	226.7532196044922	1451200
143	2021-02-16	224.88999938964844	230.3300018310547	224.6199951171875	227.10000610351562	225.81851196289062	2622400
144	2021-02-17	226.0399932861328	229.25999450683594	225.6300048828125	229.1999969482422	227.90667724609375	1315500
145	2021-02-18	228.00999450683594	229.82000732421875	225.32000732421875	227.25999450683594	225.9776153564453	2918200
146	2021-02-19	228.5399932861328	229.6699981689453	227.72000122070312	228.33999633789062	227.05152893066406	1342900
147	2021-02-22	228.0800018310547	229.9600067138672	226.6300048828125	228.72000122070312	227.42938232421875	2430200
148	2021-02-23	229.7899932861328	231.42999267578125	226.91000366210938	231.27999877929688	229.9749298095703	2044800
149	2021-02-24	230.9499969482422	235.8800048828125	229.97000122070312	233.6999969482422	232.3812713623047	1563700
150	2021-02-25	233.42999267578125	235.14999389648438	230.22999572753906	230.9600067138672	229.65673828125	1518100
151	2021-02-26	232.1300048828125	232.1300048828125	226.8699951171875	227.7100067138672	226.42507934570312	1845900
152	2021-03-01	228.9199981689453	234.4600067138672	228.8000030517578	232.50999450683594	231.19798278808594	1644300
153	2021-03-02	232.9499969482422	234.69000244140625	230.61000061035156	232.52999877929688	231.21786499023438	1426300
154	2021-03-03	230.97999572753906	235.0	227.7899932861328	228.00999450683594	226.72337341308594	1647100
155	2021-03-04	228.1199951171875	230.9499969482422	224.9600067138672	226.0399932861328	224.7644805908203	1607100
156	2021-03-05	228.1699981689453	233.00999450683594	225.6699981689453	232.75999450683594	231.4465789794922	1322200
157	2021-03-08	233.5500030517578	235.0	229.89999389648438	230.0	228.70216369628906	1508800
158	2021-03-09	230.30999755859375	233.5800018310547	229.92999267578125	231.5	230.1936798095703	1478100
159	2021-03-10	231.32000732421875	232.2100067138672	229.11000061035156	229.75	228.4535675048828	1186900
160	2021-03-11	229.5399932861328	230.6300048828125	227.82000732421875	228.0	226.71343994140625	1480500
161	2021-03-12	229.0	229.99000549316406	227.2899932861328	228.0	226.71343994140625	1701400
162	2021-03-15	227.5	228.24000549316406	224.9499969482422	225.5	224.2275390625	1789800
163	2021-03-16	225.61000061035156	228.10000610351562	224.8800048828125	226.75	225.4705047607422	2375600
164	2021-03-17	227.50999450683594	227.6999969482422	225.32000732421875	225.7899932861328	224.51589965820312	1922400
165	2021-03-18	226.0	226.52000427246094	223.9199981689453	224.5399932861328	223.27296447753906	1621400
166	2021-03-19	224.0	224.97000122070312	221.8699951171875	222.89999389648438	221.6422119140625	2655200
167	2021-03-22	222.17999267578125	224.63999938964844	221.82000732421875	223.39999389648438	222.13938903808594	2656300
168	2021-03-23	224.1199951171875	226.1300048828125	222.92999267578125	223.97999572753906	222.71612548828125	1982000
169	2021-03-24	223.74000549316406	227.27999877929688	223.33999633789062	225.2100067138672	223.93917846679688	2359100
170	2021-03-25	225.7100067138672	226.10000610351562	222.83999633789062	225.02999877929688	223.76019287109375	2002300
171	2021-03-26	225.97999572753906	228.49000549316406	223.41000366210938	228.30999755859375	227.0216827392578	2355300
172	2021-03-29	227.82000732421875	234.0399932861328	226.02000427246094	233.6300048828125	232.31167602539062	1599400
173	2021-03-30	232.6199951171875	234.5	231.1999969482422	232.08999633789062	230.7803497314453	1103000
174	2021-03-31	232.22000122070312	232.8300018310547	229.6300048828125	230.11000061035156	228.81153869628906	1633200
175	2021-04-01	230.1699981689453	233.0500030517578	228.9199981689453	231.8000030517578	230.4919891357422	1480200
176	2021-04-05	232.66000366210938	234.07000732421875	231.97999572753906	233.97999572753906	232.65968322753906	1164500
177	2021-04-06	234.22999572753906	234.5	232.91000366210938	234.22000122070312	232.89833068847656	1035000
178	2021-04-07	233.80999755859375	236.6699981689453	233.50999450683594	236.27000427246094	234.93678283691406	1020300
179	2021-04-08	237.32000732421875	238.5	234.8000030517578	235.0	233.67391967773438	1394700
180	2021-04-09	236.0500030517578	238.57000732421875	234.6999969482422	237.0	235.66265869140625	1226700
181	2021-04-12	237.0	239.02999877929688	235.94000244140625	238.8300018310547	237.48231506347656	1497600
182	2021-04-13	238.30999755859375	239.85000610351562	236.25	239.24000549316406	237.8900146484375	1389100
183	2021-04-14	239.22000122070312	239.99000549316406	233.7100067138672	234.8699951171875	233.544677734375	1826000
184	2021-04-15	235.13999938964844	237.72000122070312	234.60000610351562	236.5	235.1654815673828	1232700
185	2021-04-16	238.13999938964844	240.02000427246094	235.8000030517578	239.1199951171875	237.77069091796875	1944100
186	2021-04-19	239.13999938964844	239.1999969482422	235.5800018310547	235.8300018310547	234.49925231933594	1259400
187	2021-04-20	235.86000061035156	237.08999633789062	234.52999877929688	234.82000732421875	233.49496459960938	1377900
188	2021-04-21	234.77999877929688	237.0500030517578	233.33999633789062	233.5	232.18240356445312	1265900
189	2021-04-22	232.33999633789062	233.30999755859375	229.89999389648438	231.14999389648438	229.8456573486328	1866700
190	2021-04-23	231.52999877929688	232.22999572753906	230.39999389648438	230.88999938964844	229.58712768554688	1018600
191	2021-04-26	231.5399932861328	232.42999267578125	229.41000366210938	229.52000427246094	228.22486877441406	1666800
192	2021-04-27	230.7100067138672	235.0800018310547	230.0	233.7899932861328	232.4707489013672	1518300
193	2021-04-28	233.8800048828125	239.0800018310547	232.77999877929688	238.3800048828125	237.0348663330078	2881000
194	2021-04-29	238.89999389648438	240.02999877929688	235.7899932861328	239.27000427246094	237.91986083984375	1925100
195	2021-04-30	240.0800018310547	254.83999633789062	240.0500030517578	251.44000244140625	250.5552215576172	4096900
196	2021-05-03	251.47000122070312	253.86000061035156	249.19000244140625	252.4600067138672	251.57164001464844	1613800
197	2021-05-04	252.3300018310547	254.27000427246094	251.44000244140625	253.92999267578125	253.0364532470703	1443300
198	2021-05-05	253.83999633789062	255.64999389648438	252.6999969482422	254.36000061035156	253.46495056152344	1622400
199	2021-05-06	256.1700134277344	257.55999755859375	254.58999633789062	256.6300048828125	255.7269744873047	1421400
200	2021-05-07	255.66000366210938	259.6400146484375	255.19000244140625	258.5199890136719	257.61029052734375	1642100
201	2021-05-10	258.55999755859375	260.9700012207031	257.4200134277344	258.45001220703125	257.5405578613281	1587800
202	2021-05-11	257.8999938964844	257.8999938964844	253.07000732421875	254.1199951171875	253.2257843017578	1667100
203	2021-05-12	253.14999389648438	255.24000549316406	249.4499969482422	249.72000122070312	248.84127807617188	2094000
204	2021-05-13	249.5800018310547	253.64999389648438	249.02999877929688	252.0	251.11325073242188	1413100
205	2021-05-14	253.49000549316406	255.49000549316406	251.9600067138672	254.24000549316406	253.34536743164062	978500
206	2021-05-17	253.7899932861328	255.5800018310547	253.27999877929688	255.1999969482422	254.30198669433594	1404300
207	2021-05-18	257.42999267578125	257.42999267578125	254.00999450683594	254.2100067138672	253.3154754638672	1691500
208	2021-05-19	253.3000030517578	253.49000549316406	248.60000610351562	252.22999572753906	251.34243774414062	1724300
209	2021-05-20	252.38999938964844	256.1099853515625	252.25	254.64999389648438	253.75392150878906	1861900
210	2021-05-21	254.38999938964844	255.5	252.3699951171875	253.2100067138672	252.31900024414062	1895100
211	2021-05-24	253.97000122070312	255.36000061035156	253.1199951171875	253.17999267578125	252.28909301757812	737300
212	2021-05-25	253.55999755859375	254.1999969482422	251.5	252.30999755859375	251.4221649169922	1074500
213	2021-05-26	252.05999755859375	252.4600067138672	250.33999633789062	251.08999633789062	250.20645141601562	1050800
214	2021-05-27	251.5	255.0399932861328	250.2899932861328	253.8800048828125	252.9866485595703	2060000
215	2021-05-28	254.52999877929688	255.0500030517578	252.77999877929688	253.3699951171875	252.47842407226562	1764100
216	2021-06-01	255.0800018310547	255.85000610351562	252.08999633789062	253.24000549316406	252.34889221191406	2095100
217	2021-06-02	253.97000122070312	255.4600067138672	252.3699951171875	252.9499969482422	252.0598907470703	1780100
218	2021-06-03	252.72000122070312	254.19000244140625	250.05999755859375	251.50999450683594	250.62496948242188	1535000
219	2021-06-04	251.4199981689453	252.0	248.1699981689453	251.02000427246094	250.13670349121094	1314700
220	2021-06-07	251.1300048828125	251.3800048828125	246.9199981689453	247.52000427246094	246.64903259277344	1111800
221	2021-06-08	246.0	246.1300048828125	243.00999450683594	244.8000030517578	243.93858337402344	1734200
222	2021-06-09	245.0	246.3800048828125	243.5399932861328	245.75	244.88523864746094	1256600
223	2021-06-10	246.57000732421875	251.1699981689453	246.0800018310547	249.44000244140625	248.562255859375	1462000
224	2021-06-11	249.77000427246094	251.9600067138672	248.72000122070312	250.11000061035156	249.22988891601562	1184900
225	2021-06-14	250.4499969482422	250.52999877929688	247.8300018310547	250.05999755859375	249.18008422851562	1211800
226	2021-06-15	249.5500030517578	252.82000732421875	249.25999450683594	251.82000732421875	250.93389892578125	1359300
227	2021-06-16	251.92999267578125	252.24000549316406	242.52000427246094	244.10000610351562	243.24105834960938	4874500
228	2021-06-17	243.17999267578125	244.25	232.61000061035156	232.83999633789062	232.0206756591797	7322900
229	2021-06-18	231.64999389648438	234.0	229.2100067138672	230.10000610351562	229.29031372070312	3736000
230	2021-06-21	231.5399932861328	234.47999572753906	230.4600067138672	234.0	233.1765899658203	2467400
231	2021-06-22	232.9600067138672	235.69000244140625	232.22000122070312	233.55999755859375	232.73812866210938	1623700
232	2021-06-23	233.77000427246094	236.33999633789062	233.1199951171875	235.5399932861328	234.71116638183594	1316300
233	2021-06-24	235.5	238.94000244140625	235.2899932861328	238.47999572753906	237.6408233642578	1942900
234	2021-06-25	239.11000061035156	244.58999633789062	238.47999572753906	243.7100067138672	242.8524169921875	3825100
235	2021-06-28	244.11000061035156	244.27999877929688	239.9499969482422	240.92999267578125	240.0821990966797	1074600
236	2021-06-29	241.72000122070312	243.5800018310547	241.1300048828125	242.89999389648438	242.04527282714844	1023800
237	2021-06-30	242.47000122070312	242.8300018310547	237.8699951171875	238.75999450683594	237.9198455810547	1564400
238	2021-07-01	240.22000122070312	240.22000122070312	238.00999450683594	238.67999267578125	237.84011840820312	1235800
239	2021-07-02	239.02999877929688	241.38999938964844	238.7100067138672	239.58999633789062	238.7469024658203	926700
240	2021-07-06	239.0800018310547	239.5500030517578	236.4600067138672	237.72000122070312	236.8834991455078	1390300
241	2021-07-07	237.02000427246094	239.7100067138672	237.02000427246094	239.0500030517578	238.20883178710938	956200
242	2021-07-08	237.02000427246094	238.22000122070312	234.33999633789062	235.2100067138672	234.38233947753906	1066200
243	2021-07-09	237.22000122070312	238.0	235.02999877929688	236.30999755859375	235.47845458984375	1371300
244	2021-07-12	235.74000549316406	236.5800018310547	231.5500030517578	232.7899932861328	231.97084045410156	1317600
245	2021-07-13	232.94000244140625	233.47000122070312	231.02999877929688	231.63999938964844	230.82489013671875	1361000
246	2021-07-14	231.9600067138672	232.6699981689453	228.17999267578125	230.42999267578125	229.619140625	1332900
247	2021-07-15	229.02999877929688	232.72999572753906	229.02999877929688	231.25999450683594	230.44622802734375	1551300
248	2021-07-16	231.77999877929688	232.8300018310547	230.17999267578125	231.72999572753906	230.91456604003906	2054300
249	2021-07-19	230.77999877929688	230.77999877929688	223.19000244140625	226.7899932861328	225.991943359375	1512500
250	2021-07-20	226.9499969482422	230.32000732421875	226.77999877929688	228.7899932861328	227.98492431640625	1206400
251	2021-07-21	229.60000610351562	236.3699951171875	229.60000610351562	230.05999755859375	229.25045776367188	2669800
252	2021-07-22	230.10000610351562	233.61000061035156	230.10000610351562	232.50999450683594	231.69183349609375	1724100
253	2021-07-23	233.3800048828125	234.08999633789062	232.2899932861328	232.47999572753906	231.66192626953125	897200
254	2021-07-26	246.07000732421875	257.2300109863281	245.5	251.55999755859375	250.6748046875	12773700
255	2021-07-27	250.86000061035156	260.1700134277344	250.22999572753906	259.5799865722656	258.66656494140625	7212900
256	2021-07-28	261.0	265.20001220703125	257.8599853515625	262.2900085449219	261.3670654296875	6286300
257	2021-07-29	264.0	265.1000061035156	262.17999267578125	263.7699890136719	262.8418273925781	4679500
258	2021-07-30	262.3900146484375	264.989990234375	257.4800109863281	260.0299987792969	259.6169738769531	3738000
259	2021-08-02	261.9200134277344	262.57000732421875	259.32000732421875	259.94000244140625	259.527099609375	1608900
260	2021-08-03	260.75	267.3399963378906	260.04998779296875	264.05999755859375	263.64056396484375	3144200
261	2021-08-04	262.8900146484375	264.6700134277344	259.25	259.4100036621094	258.9979553222656	2895500
262	2021-08-05	260.5400085449219	262.3999938964844	259.260009765625	262.3999938964844	261.9831848144531	2883900
263	2021-08-06	263.54998779296875	263.70001220703125	260.6099853515625	261.5199890136719	261.1045837402344	2009000
264	2021-08-09	261.2099914550781	264.2699890136719	260.5199890136719	263.8399963378906	263.4208984375	1447500
265	2021-08-10	265.0	268.489990234375	264.510009765625	267.3599853515625	266.935302734375	1527300
266	2021-08-11	268.1099853515625	273.3800048828125	268.1099853515625	273.1700134277344	272.7361145019531	1537400
267	2021-08-12	272.7799987792969	275.4200134277344	271.70001220703125	275.0	274.5632019042969	1712400
268	2021-08-13	275.9700012207031	277.8599853515625	275.30999755859375	277.239990234375	276.79962158203125	1618100
269	2021-08-16	276.9700012207031	279.760009765625	276.3299865722656	279.6700134277344	279.2257995605469	1538000
270	2021-08-17	278.9200134277344	281.07000732421875	278.4100036621094	280.79998779296875	280.3539733886719	1758200
271	2021-08-18	280.45001220703125	280.8699951171875	276.6099853515625	276.6700134277344	276.2305603027344	1406200
272	2021-08-19	274.8399963378906	277.7799987792969	274.760009765625	276.07000732421875	275.6315002441406	1392000
273	2021-08-20	276.5400085449219	281.1099853515625	275.6600036621094	279.3699951171875	278.9262390136719	2168300
274	2021-08-23	280.6400146484375	282.2900085449219	278.3599853515625	278.510009765625	278.067626953125	1670300
275	2021-08-24	278.19000244140625	281.70001220703125	277.8399963378906	279.489990234375	279.0460510253906	1159700
276	2021-08-25	279.1099853515625	282.5799865722656	278.17999267578125	280.9700012207031	280.5237121582031	1540300
277	2021-08-26	282.1400146484375	283.0199890136719	279.7699890136719	281.1000061035156	280.65350341796875	1361900
278	2021-08-27	281.7300109863281	285.7900085449219	281.30999755859375	285.1300048828125	284.6770935058594	1391600
279	2021-08-30	285.5799865722656	288.1499938964844	285.010009765625	285.3399963378906	284.8867492675781	1306400
280	2021-08-31	284.9800109863281	288.4200134277344	283.3900146484375	286.8599853515625	286.4043273925781	1554100
281	2021-09-01	285.9100036621094	289.2200012207031	283.6700134277344	288.3900146484375	287.93194580078125	1164900
282	2021-09-02	289.92999267578125	290.5799865722656	287.6600036621094	290.57000732421875	290.10845947265625	1949800
283	2021-09-03	290.1300048828125	292.1600036621094	289.5	291.42999267578125	290.9670715332031	990400
284	2021-09-07	290.3699951171875	290.8699951171875	286.95001220703125	287.9800109863281	287.5225830078125	970400
285	2021-09-08	287.8599853515625	288.94000244140625	286.5400085449219	288.1400146484375	287.6823425292969	1276000
286	2021-09-09	289.04998779296875	294.4599914550781	289.04998779296875	292.3800048828125	291.91558837890625	1495000
287	2021-09-10	292.69000244140625	294.05999755859375	290.5899963378906	292.29998779296875	291.835693359375	988100
288	2021-09-13	295.0	295.2300109863281	290.79998779296875	292.54998779296875	292.0852966308594	1076900
289	2021-09-14	293.3299865722656	293.510009765625	290.0199890136719	291.69000244140625	291.2266845703125	1358800
290	2021-09-15	292.4100036621094	295.0799865722656	289.70001220703125	293.6600036621094	293.19354248046875	1722800
291	2021-09-16	293.2099914550781	294.2799987792969	290.7200012207031	292.1300048828125	291.6659851074219	815400
292	2021-09-17	289.5899963378906	292.8800048828125	288.8699951171875	289.2300109863281	288.7705993652344	1683300
293	2021-09-20	285.4200134277344	288.5	284.1199951171875	288.010009765625	287.5525207519531	1446300
294	2021-09-21	289.2300109863281	292.0199890136719	288.82000732421875	290.92999267578125	290.4678649902344	1044800
295	2021-09-22	292.9100036621094	299.9200134277344	292.0199890136719	299.0799865722656	298.60491943359375	1325700
296	2021-09-23	300.0	302.3299865722656	297.30999755859375	298.2900085449219	297.8161926269531	1405300
297	2021-09-24	297.9800109863281	300.69000244140625	296.760009765625	299.1700134277344	298.69482421875	891900
298	2021-09-27	299.9100036621094	300.0	291.0199890136719	294.0	293.53302001953125	1328700
299	2021-09-28	292.82000732421875	294.8399963378906	287.82000732421875	289.25	288.7905578613281	1166700
300	2021-09-29	290.2799987792969	293.0299987792969	289.3299865722656	291.25	290.7873840332031	752200
301	2021-09-30	292.1700134277344	292.8999938964844	285.6300048828125	285.7699890136719	285.3160705566406	1519800
302	2021-10-01	287.57000732421875	292.8900146484375	285.80999755859375	291.0799865722656	290.6176452636719	1415300
303	2021-10-04	288.20001220703125	291.30999755859375	283.55999755859375	285.2799987792969	284.8268737792969	1376300
304	2021-10-05	287.6700134277344	293.1300048828125	287.3800048828125	292.20001220703125	291.7358703613281	1048100
305	2021-10-06	289.0799865722656	291.79998779296875	286.6400146484375	290.8299865722656	290.3680419921875	1259000
306	2021-10-07	292.989990234375	295.6099853515625	291.8900146484375	293.2799987792969	292.81414794921875	969300
307	2021-10-08	293.1400146484375	295.92999267578125	291.8800048828125	294.5	294.0322265625	1005700
308	2021-10-11	294.19000244140625	297.1000061035156	293.95001220703125	295.1600036621094	294.691162109375	1091300
309	2021-10-12	296.510009765625	300.8299865722656	294.4700012207031	298.7200012207031	298.2455139160156	788300
310	2021-10-13	298.9800109863281	300.7900085449219	296.5	300.6700134277344	300.1924133300781	774000
311	2021-10-14	303.2799987792969	308.6099853515625	303.07000732421875	308.3500061035156	307.8602294921875	930300
312	2021-10-15	309.92999267578125	311.7799987792969	308.7699890136719	309.29998779296875	308.8086853027344	1248900
313	2021-10-18	308.489990234375	310.4700012207031	304.1600036621094	305.8900146484375	305.4041442871094	1523800
314	2021-10-19	307.3399963378906	309.5199890136719	305.6000061035156	309.5199890136719	309.0283508300781	869300
315	2021-10-20	309.19000244140625	313.94000244140625	308.1300048828125	313.8900146484375	313.39141845703125	941300
316	2021-10-21	314.30999755859375	319.9800109863281	312.2900085449219	319.4100036621094	318.90264892578125	1320500
317	2021-10-22	320.1499938964844	321.8999938964844	317.0199890136719	320.82000732421875	320.3104248046875	947600
318	2021-10-25	320.9599914550781	322.45001220703125	318.79998779296875	320.1099853515625	319.6015319824219	989500
319	2021-10-26	321.0400085449219	321.9700012207031	318.55999755859375	320.239990234375	319.7313232421875	975000
320	2021-10-27	320.260009765625	322.30999755859375	316.6400146484375	316.8699951171875	316.3666687011719	1035800
321	2021-10-28	317.0799865722656	321.760009765625	317.0799865722656	321.0799865722656	320.5699768066406	1905800
322	2021-10-29	317.2900085449219	326.25	309.0	319.9200134277344	319.9200134277344	1616700
323	2021-11-01	316.92999267578125	318.8399963378906	306.05999755859375	306.8299865722656	306.8299865722656	1335900
324	2021-11-02	307.8399963378906	308.8900146484375	302.04998779296875	304.67999267578125	304.67999267578125	1608000
325	2021-11-03	305.7799987792969	305.7799987792969	294.5899963378906	294.8900146484375	294.8900146484375	1882000
326	2021-11-04	292.760009765625	297.510009765625	289.4200134277344	290.0	290.0	2150200
327	2021-11-05	292.8900146484375	293.0299987792969	285.989990234375	288.5299987792969	288.5299987792969	1467200
328	2021-11-08	289.760009765625	298.0	288.7799987792969	296.6099853515625	296.6099853515625	1124100
329	2021-11-09	295.3699951171875	301.1199951171875	295.1099853515625	297.5299987792969	297.5299987792969	1369300
330	2021-11-10	296.94000244140625	301.4200134277344	295.8800048828125	297.7200012207031	297.7200012207031	1372300
331	2021-11-11	297.8999938964844	300.2099914550781	294.6000061035156	299.260009765625	299.260009765625	1164000
332	2021-11-12	299.739990234375	301.0	298.3599853515625	300.3399963378906	300.3399963378906	1133400
333	2021-11-15	299.8599853515625	303.6600036621094	298.57000732421875	300.44000244140625	300.44000244140625	1108700
334	2021-11-16	301.0199890136719	307.92999267578125	300.9100036621094	302.8800048828125	302.8800048828125	1354600
335	2021-11-17	303.1300048828125	304.3500061035156	299.7699890136719	299.80999755859375	299.80999755859375	1311500
336	2021-11-18	300.2900085449219	300.760009765625	294.1099853515625	294.8299865722656	294.8299865722656	1280700
337	2021-11-19	294.1600036621094	299.8299865722656	291.95001220703125	296.7900085449219	296.7900085449219	1313100
338	2021-11-22	296.7099914550781	300.8299865722656	294.0799865722656	298.5299987792969	298.5299987792969	1286100
339	2021-11-23	298.8599853515625	300.3800048828125	294.7900085449219	297.0	297.0	1148500
340	2021-11-24	296.0199890136719	299.42999267578125	294.0199890136719	298.7200012207031	298.7200012207031	1126600
341	2021-11-26	293.510009765625	295.17999267578125	287.5400085449219	294.1099853515625	294.1099853515625	881900
342	2021-11-29	297.1099853515625	298.1099853515625	292.04998779296875	296.69000244140625	296.69000244140625	1250300
343	2021-11-30	294.75	298.0299987792969	293.0	295.7699890136719	295.7699890136719	5147800
344	2021-12-01	298.5	301.760009765625	290.8800048828125	291.1099853515625	291.1099853515625	1434900
345	2021-12-02	291.2300109863281	298.9200134277344	291.2300109863281	297.29998779296875	297.29998779296875	1473600
346	2021-12-03	299.17999267578125	299.5799865722656	290.3800048828125	292.8900146484375	292.8900146484375	1431700