Volt/voltron/data/APD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	291.9700012207031	293.3500061035156	289.3500061035156	291.5199890136719	284.0821533203125	1064000
3	2020-07-27	293.6499938964844	297.0899963378906	292.260009765625	294.7099914550781	287.1907653808594	1077300
4	2020-07-28	294.489990234375	294.7200012207031	289.1400146484375	289.2699890136719	281.8896179199219	775400
5	2020-07-29	289.2099914550781	292.7300109863281	288.42999267578125	288.8500061035156	281.4803161621094	1131200
6	2020-07-30	286.0199890136719	287.4100036621094	283.17999267578125	284.80999755859375	277.5433654785156	1042200
7	2020-07-31	285.6199951171875	286.739990234375	281.05999755859375	286.6300048828125	279.3169860839844	1546200
8	2020-08-03	288.0799865722656	288.6300048828125	278.3299865722656	278.4100036621094	271.3066711425781	1731000
9	2020-08-04	276.3299865722656	280.9599914550781	274.55999755859375	279.5799865722656	272.44683837890625	2065300
10	2020-08-05	281.1499938964844	288.0400085449219	281.0799865722656	284.6199951171875	277.3582458496094	1624700
11	2020-08-06	283.6600036621094	284.9700012207031	281.05999755859375	282.989990234375	275.7698059082031	1293700
12	2020-08-07	283.3299865722656	283.3299865722656	279.20001220703125	281.69000244140625	274.5030212402344	861700
13	2020-08-10	280.7799987792969	281.7900085449219	278.8999938964844	281.239990234375	274.0644226074219	980600
14	2020-08-11	282.1099853515625	284.69000244140625	280.8500061035156	281.6000061035156	274.4153137207031	967000
15	2020-08-12	284.0	287.3599853515625	282.6099853515625	285.3999938964844	278.11834716796875	755400
16	2020-08-13	284.2799987792969	288.489990234375	284.1700134277344	288.30999755859375	280.9540710449219	758200
17	2020-08-14	288.4200134277344	292.04998779296875	287.67999267578125	289.82000732421875	282.4255676269531	1017200
18	2020-08-17	291.7799987792969	293.30999755859375	289.0899963378906	289.55999755859375	282.17218017578125	846100
19	2020-08-18	290.55999755859375	291.4800109863281	285.94000244140625	286.3500061035156	279.0440979003906	763900
20	2020-08-19	289.2099914550781	289.2099914550781	286.4200134277344	286.95001220703125	279.6287841796875	482800
21	2020-08-20	284.0799865722656	286.3900146484375	283.489990234375	286.07000732421875	278.771240234375	430400
22	2020-08-21	285.44000244140625	286.989990234375	282.8500061035156	286.44000244140625	279.1318054199219	583500
23	2020-08-24	289.5899963378906	289.75	287.19000244140625	287.6499938964844	280.3109436035156	466100
24	2020-08-25	289.17999267578125	291.1400146484375	287.8500061035156	289.4200134277344	282.0357971191406	485400
25	2020-08-26	288.42999267578125	295.5299987792969	287.8800048828125	293.9599914550781	286.4599609375	578000
26	2020-08-27	294.8999938964844	295.1600036621094	292.04998779296875	292.75	285.28082275390625	426400
27	2020-08-28	293.3800048828125	297.1099853515625	293.1600036621094	296.760009765625	289.1885070800781	502700
28	2020-08-31	295.3500061035156	299.4599914550781	292.0899963378906	292.260009765625	284.8033447265625	601900
29	2020-09-01	291.0	303.1700134277344	290.69000244140625	302.7300109863281	295.0061950683594	1071700
30	2020-09-02	302.489990234375	310.739990234375	301.82000732421875	310.30999755859375	302.3927917480469	1296600
31	2020-09-03	307.9800109863281	308.94000244140625	292.9100036621094	297.17999267578125	289.5978088378906	1320600
32	2020-09-04	298.9100036621094	300.7099914550781	291.05999755859375	298.42999267578125	290.8158874511719	1375400
33	2020-09-08	294.8900146484375	298.30999755859375	292.0	294.5199890136719	287.0056457519531	1109400
34	2020-09-09	298.17999267578125	306.8299865722656	297.95001220703125	303.2699890136719	295.53240966796875	1025400
35	2020-09-10	302.70001220703125	306.0400085449219	294.1000061035156	295.2300109863281	287.6975402832031	1181300
36	2020-09-11	297.80999755859375	302.1300048828125	297.1000061035156	300.32000732421875	292.6576843261719	625800
37	2020-09-14	303.5799865722656	306.79998779296875	301.2699890136719	303.9700012207031	296.21453857421875	611000
38	2020-09-15	305.8800048828125	307.92999267578125	303.9599914550781	304.0400085449219	296.28277587890625	700700
39	2020-09-16	304.260009765625	306.760009765625	302.2900085449219	302.4599914550781	294.74310302734375	810000
40	2020-09-17	298.70001220703125	302.8399963378906	297.1700134277344	301.9800109863281	294.27532958984375	739700
41	2020-09-18	299.79998779296875	303.29998779296875	294.8399963378906	295.80999755859375	288.2627258300781	1150800
42	2020-09-21	291.3699951171875	291.6000061035156	284.6400146484375	290.7799987792969	283.361083984375	762600
43	2020-09-22	292.6600036621094	293.739990234375	289.44000244140625	293.45001220703125	285.96295166015625	671700
44	2020-09-23	292.82000732421875	293.5400085449219	284.5899963378906	285.42999267578125	278.14752197265625	885100
45	2020-09-24	285.510009765625	291.8599853515625	284.2300109863281	289.989990234375	282.5912170410156	795400
46	2020-09-25	286.25	291.69000244140625	285.0	290.7099914550781	283.2928466796875	566700
47	2020-09-28	294.1199951171875	295.80999755859375	292.1300048828125	292.6700134277344	285.2028503417969	742200
48	2020-09-29	294.6300048828125	296.7799987792969	291.80999755859375	293.8599853515625	286.3624572753906	603100
49	2020-09-30	293.6700134277344	299.32000732421875	293.05999755859375	297.8599853515625	291.590087890625	1152700
50	2020-10-01	299.05999755859375	301.739990234375	293.57000732421875	294.6700134277344	288.46722412109375	1316700
51	2020-10-02	291.32000732421875	298.4700012207031	290.20001220703125	296.0400085449219	289.80841064453125	1030000
52	2020-10-05	298.2900085449219	304.6700134277344	296.19000244140625	300.32000732421875	293.9983215332031	1091900
53	2020-10-06	301.5299987792969	304.239990234375	295.9200134277344	296.20001220703125	289.96502685546875	1418600
54	2020-10-07	300.70001220703125	304.7300109863281	299.69000244140625	302.1099853515625	295.7506103515625	645800
55	2020-10-08	303.0199890136719	304.67999267578125	299.0899963378906	299.6600036621094	293.3522033691406	745500
56	2020-10-09	302.2900085449219	303.4599914550781	299.2300109863281	300.6000061035156	294.27239990234375	962600
57	2020-10-12	303.8800048828125	304.8599853515625	301.8800048828125	302.8800048828125	296.50445556640625	706000
58	2020-10-13	302.42999267578125	306.82000732421875	300.3999938964844	301.1000061035156	294.76190185546875	798900
59	2020-10-14	299.989990234375	301.57000732421875	297.7099914550781	297.9100036621094	291.6390380859375	975400
60	2020-10-15	296.8500061035156	297.6700134277344	294.3500061035156	295.9599914550781	289.7300720214844	1054300
61	2020-10-16	297.69000244140625	300.3699951171875	296.1300048828125	298.1400146484375	291.8642272949219	1398700
62	2020-10-19	299.9599914550781	300.6000061035156	293.2200012207031	294.1600036621094	287.96795654296875	922900
63	2020-10-20	295.510009765625	297.3900146484375	294.1000061035156	294.489990234375	288.2910461425781	532000
64	2020-10-21	294.0400085449219	298.0299987792969	293.1099853515625	293.260009765625	287.0869445800781	429800
65	2020-10-22	292.5400085449219	294.1300048828125	289.010009765625	292.25	286.0981750488281	547400
66	2020-10-23	294.9800109863281	295.6000061035156	292.2300109863281	294.0	287.81134033203125	477500
67	2020-10-26	289.94000244140625	291.260009765625	283.0400085449219	286.3999938964844	280.371337890625	636200
68	2020-10-27	287.1300048828125	288.3399963378906	283.3699951171875	283.5	277.5323486328125	538600
69	2020-10-28	277.0	279.6499938964844	272.75	272.9800109863281	267.2337951660156	903900
70	2020-10-29	272.80999755859375	279.6499938964844	271.2699890136719	276.7699890136719	270.94403076171875	715600
71	2020-10-30	274.9200134277344	278.04998779296875	271.67999267578125	276.239990234375	270.4251708984375	827400
72	2020-11-02	280.7200012207031	287.6000061035156	279.1000061035156	286.69000244140625	280.65521240234375	690200
73	2020-11-03	289.9700012207031	292.7099914550781	286.9700012207031	289.0400085449219	282.9557800292969	842300
74	2020-11-04	289.9700012207031	291.8900146484375	284.6400146484375	289.2900085449219	283.2004699707031	924200
75	2020-11-05	295.260009765625	306.510009765625	295.07000732421875	303.3399963378906	296.9547424316406	856400
76	2020-11-06	303.42999267578125	307.7799987792969	302.1400146484375	306.7200012207031	300.2635803222656	745400
77	2020-11-09	318.9100036621094	327.8900146484375	312.510009765625	312.6700134277344	306.08837890625	1261700
78	2020-11-10	315.0799865722656	315.57000732421875	309.5199890136719	309.9700012207031	303.4451599121094	1279600
79	2020-11-11	297.0	300.1600036621094	277.1600036621094	280.8399963378906	274.9283752441406	4733200
80	2020-11-12	277.8900146484375	279.9700012207031	263.6099853515625	265.30999755859375	259.72528076171875	4849000
81	2020-11-13	268.0299987792969	269.55999755859375	262.260009765625	263.8699951171875	258.3155822753906	2553700
82	2020-11-16	267.5799865722656	269.7200012207031	262.79998779296875	266.44000244140625	260.83148193359375	2201800
83	2020-11-17	264.5899963378906	266.6700134277344	262.239990234375	266.2900085449219	260.68463134765625	2218700
84	2020-11-18	266.82000732421875	272.1000061035156	266.0199890136719	267.70001220703125	262.06494140625	2028800
85	2020-11-19	266.75	272.6300048828125	263.7900085449219	270.3599853515625	264.6689147949219	1340500
86	2020-11-20	269.94000244140625	271.1499938964844	265.3800048828125	270.4800109863281	264.78643798828125	1102900
87	2020-11-23	272.7699890136719	276.6700134277344	270.8999938964844	275.260009765625	269.4658203125	1265900
88	2020-11-24	278.0	286.3800048828125	276.260009765625	284.0199890136719	278.0413818359375	1921400
89	2020-11-25	283.6600036621094	286.2200012207031	277.260009765625	278.1199951171875	272.2655944824219	1177700
90	2020-11-27	279.010009765625	279.9700012207031	276.55999755859375	277.8299865722656	271.981689453125	674700
91	2020-11-30	278.0	280.1499938964844	275.7900085449219	280.1400146484375	274.24310302734375	1312900
92	2020-12-01	285.0	286.0	279.2699890136719	283.17999267578125	277.2190856933594	1259700
93	2020-12-02	281.69000244140625	282.5	273.8699951171875	273.8800048828125	268.1148376464844	1373200
94	2020-12-03	274.3800048828125	275.20001220703125	266.07000732421875	267.25	261.6243896484375	2035600
95	2020-12-04	267.010009765625	273.8500061035156	264.6300048828125	273.760009765625	267.99737548828125	1587100
96	2020-12-07	274.4800109863281	276.42999267578125	268.1600036621094	269.17999267578125	263.5137939453125	1114200
97	2020-12-08	269.0	270.0400085449219	267.1000061035156	268.2300109863281	262.58380126953125	1358500
98	2020-12-09	269.3800048828125	271.6099853515625	267.8599853515625	270.57000732421875	264.8745422363281	1038100
99	2020-12-10	269.2099914550781	270.2200012207031	266.69000244140625	268.82000732421875	263.1613464355469	1065000
100	2020-12-11	266.5899963378906	268.6300048828125	265.70001220703125	267.3599853515625	261.7320861816406	751800
101	2020-12-14	269.0799865722656	270.3299865722656	265.32000732421875	265.3999938964844	259.8133239746094	894200
102	2020-12-15	270.1000061035156	272.07000732421875	268.05999755859375	270.010009765625	264.3263244628906	1655400
103	2020-12-16	270.04998779296875	271.07000732421875	267.3999938964844	268.8999938964844	263.2396545410156	1154900
104	2020-12-17	269.989990234375	271.42999267578125	268.5	268.6000061035156	262.9460144042969	940000
105	2020-12-18	267.6199951171875	270.4599914550781	265.32000732421875	269.54998779296875	263.8759765625	2605100
106	2020-12-21	265.3699951171875	266.57000732421875	260.6099853515625	264.489990234375	258.9224853515625	1387100
107	2020-12-22	264.010009765625	264.67999267578125	261.6099853515625	264.010009765625	258.45263671875	1266900
108	2020-12-23	266.0400085449219	268.9800109863281	265.0	266.25	260.64544677734375	840500
109	2020-12-24	266.0799865722656	268.3599853515625	265.1300048828125	268.3500061035156	262.7012939453125	227600
110	2020-12-28	271.5199890136719	272.6000061035156	268.3999938964844	268.6000061035156	262.9460144042969	630600
111	2020-12-29	271.1700134277344	274.3699951171875	267.3800048828125	268.7300109863281	263.07330322265625	777200
112	2020-12-30	269.9800109863281	273.0	269.4100036621094	271.1000061035156	265.3934020996094	611300
113	2020-12-31	269.4200134277344	273.5799865722656	268.29998779296875	273.2200012207031	268.79736328125	795600
114	2021-01-04	275.3900146484375	276.4700012207031	267.1700134277344	268.20001220703125	263.858642578125	1286200
115	2021-01-05	268.25	283.4800109863281	268.25	282.3900146484375	277.8189392089844	1882400
116	2021-01-06	283.0	293.25	282.7200012207031	289.9700012207031	285.2762451171875	1883700
117	2021-01-07	289.55999755859375	290.5	283.8399963378906	285.2900085449219	280.6719970703125	1147900
118	2021-01-08	286.3500061035156	287.8299865722656	281.3500061035156	285.739990234375	281.1147155761719	1229700
119	2021-01-11	284.57000732421875	286.29998779296875	281.8999938964844	283.1300048828125	278.54693603515625	751300
120	2021-01-12	283.1300048828125	283.9200134277344	280.25	283.05999755859375	278.47808837890625	1097400
121	2021-01-13	283.8399963378906	292.3800048828125	283.8399963378906	290.6700134277344	285.9649353027344	1608800
122	2021-01-14	290.8699951171875	291.8900146484375	285.9700012207031	286.25	281.616455078125	1108100
123	2021-01-15	284.7799987792969	288.3800048828125	281.67999267578125	286.9100036621094	282.2657775878906	1908600
124	2021-01-19	289.92999267578125	289.989990234375	283.70001220703125	285.6600036621094	281.0359802246094	1368200
125	2021-01-20	287.3299865722656	288.7799987792969	286.2200012207031	286.55999755859375	281.92144775390625	692500
126	2021-01-21	286.5	287.4100036621094	281.760009765625	282.6099853515625	278.03533935546875	918500
127	2021-01-22	281.3800048828125	287.3599853515625	281.0	283.6000061035156	279.00933837890625	791200
128	2021-01-25	283.2699890136719	283.6499938964844	276.4200134277344	279.0199890136719	274.5034484863281	1129700
129	2021-01-26	279.9599914550781	281.80999755859375	277.95001220703125	277.989990234375	273.4901428222656	962500
130	2021-01-27	274.95001220703125	274.9599914550781	266.6700134277344	269.9800109863281	265.6098327636719	1124500
131	2021-01-28	273.6700134277344	279.0	270.0	275.8599853515625	271.3946228027344	982800
132	2021-01-29	273.7900085449219	275.69000244140625	266.1400146484375	266.760009765625	262.44195556640625	1458600
133	2021-02-01	268.7099914550781	271.2900085449219	265.3900146484375	268.95001220703125	264.59649658203125	1360400
134	2021-02-02	271.0	276.239990234375	270.0199890136719	273.95001220703125	269.51556396484375	1061400
135	2021-02-03	274.8599853515625	279.9200134277344	274.1199951171875	276.6000061035156	272.1226806640625	1065700
136	2021-02-04	261.8599853515625	266.0	245.75	256.70001220703125	252.5447998046875	6284200
137	2021-02-05	256.010009765625	257.6700134277344	249.8800048828125	253.14999389648438	249.05223083496094	3167300
138	2021-02-08	259.95001220703125	260.989990234375	251.8800048828125	253.63999938964844	249.53431701660156	2056000
139	2021-02-09	253.77999877929688	256.2099914550781	249.7899932861328	254.44000244140625	250.3213653564453	1347100
140	2021-02-10	255.07000732421875	256.0	251.11000061035156	253.5800018310547	249.47528076171875	1463000
141	2021-02-11	255.0	258.989990234375	254.17999267578125	257.69000244140625	253.5187530517578	1183800
142	2021-02-12	256.75	263.3299865722656	256.75	260.54998779296875	256.33245849609375	1157500
143	2021-02-16	262.2300109863281	263.5299987792969	259.7099914550781	260.7300109863281	256.5095520019531	1095700
144	2021-02-17	259.8800048828125	261.739990234375	256.7799987792969	260.010009765625	255.8012237548828	873800
145	2021-02-18	260.0	263.8900146484375	258.4700012207031	262.6499938964844	258.3984375	913500
146	2021-02-19	262.57000732421875	265.4800109863281	262.57000732421875	263.8800048828125	259.6085510253906	1215500
147	2021-02-22	262.739990234375	265.6499938964844	261.04998779296875	265.4800109863281	261.1826477050781	1001500
148	2021-02-23	265.6499938964844	267.489990234375	259.5899963378906	263.3299865722656	259.06744384765625	1335600
149	2021-02-24	262.7799987792969	265.82000732421875	262.1099853515625	263.260009765625	258.99859619140625	971300
150	2021-02-25	262.9800109863281	264.7799987792969	259.7200012207031	260.3800048828125	256.1651916503906	843300
151	2021-02-26	259.3699951171875	261.1099853515625	255.57000732421875	255.6199951171875	251.4822540283203	1285500
152	2021-03-01	258.3999938964844	263.2699890136719	258.3999938964844	261.19000244140625	256.96209716796875	827700
153	2021-03-02	261.70001220703125	266.9700012207031	261.3900146484375	266.0	261.6942443847656	1158200
154	2021-03-03	262.8800048828125	265.6700134277344	261.5199890136719	262.3399963378906	258.0934753417969	1193700
155	2021-03-04	261.57000732421875	262.8599853515625	253.25	256.42999267578125	252.2791290283203	1126500
156	2021-03-05	258.1199951171875	264.6300048828125	255.41000366210938	263.82000732421875	259.5495300292969	861900
157	2021-03-08	265.75	270.67999267578125	263.5400085449219	266.8800048828125	262.55999755859375	1021800
158	2021-03-09	269.3999938964844	271.2699890136719	267.3699951171875	267.510009765625	263.1798095703125	744400
159	2021-03-10	269.2699890136719	275.0	267.6300048828125	271.6199951171875	267.2232360839844	806600
160	2021-03-11	274.4100036621094	276.69000244140625	272.260009765625	272.69000244140625	268.27593994140625	839100
161	2021-03-12	272.7900085449219	275.42999267578125	272.1600036621094	273.260009765625	268.83673095703125	741500
162	2021-03-15	272.739990234375	273.32000732421875	270.2300109863281	272.9599914550781	268.54156494140625	721500
163	2021-03-16	272.3900146484375	275.3699951171875	270.70001220703125	274.510009765625	270.0664978027344	650200
164	2021-03-17	274.7200012207031	275.8299865722656	270.4700012207031	270.6700134277344	266.2886657714844	735800
165	2021-03-18	269.6700134277344	271.8299865722656	267.05999755859375	269.0299987792969	264.6752014160156	742700
166	2021-03-19	269.5400085449219	277.07000732421875	267.1000061035156	275.3999938964844	270.94207763671875	2431800
167	2021-03-22	275.1400146484375	281.2699890136719	273.45001220703125	278.82000732421875	274.3067321777344	1818700
168	2021-03-23	278.4100036621094	279.05999755859375	273.7900085449219	274.69000244140625	270.24359130859375	1147700
169	2021-03-24	274.3500061035156	281.1400146484375	274.0799865722656	278.010009765625	273.5098571777344	778700
170	2021-03-25	277.8500061035156	278.8500061035156	274.6499938964844	277.2699890136719	272.78179931640625	1340900
171	2021-03-26	279.79998779296875	287.4700012207031	279.2300109863281	287.2200012207031	282.5707702636719	1269800
172	2021-03-29	286.3699951171875	290.32000732421875	283.70001220703125	283.9700012207031	279.37335205078125	1118300
173	2021-03-30	283.6099853515625	286.25	281.6600036621094	282.6099853515625	278.03533935546875	896200
174	2021-03-31	280.0199890136719	284.239990234375	280.0199890136719	281.3399963378906	278.2628479003906	831600
175	2021-04-01	282.20001220703125	285.2200012207031	279.17999267578125	284.8999938964844	281.7839050292969	927700
176	2021-04-05	286.6499938964844	289.9700012207031	285.489990234375	289.510009765625	286.343505859375	780100
177	2021-04-06	289.2900085449219	290.9599914550781	286.1600036621094	288.0199890136719	284.8697814941406	743900
178	2021-04-07	286.44000244140625	287.6099853515625	281.4200134277344	282.489990234375	279.4002685546875	853600
179	2021-04-08	284.79998779296875	286.0199890136719	282.8900146484375	283.1099853515625	280.01348876953125	707000
180	2021-04-09	282.989990234375	284.8399963378906	280.760009765625	284.3599853515625	281.24981689453125	953200
181	2021-04-12	283.3599853515625	285.25	282.4100036621094	282.8800048828125	279.7860412597656	681900
182	2021-04-13	282.510009765625	287.0799865722656	281.45001220703125	285.1099853515625	281.9916076660156	893500
183	2021-04-14	284.739990234375	285.3500061035156	281.7300109863281	282.8800048828125	279.7860412597656	631700
184	2021-04-15	284.3999938964844	287.79998779296875	283.510009765625	287.1499938964844	284.0093078613281	778200
185	2021-04-16	289.4599914550781	289.760009765625	286.2300109863281	287.4800109863281	284.335693359375	1013500
186	2021-04-19	287.9700012207031	288.4200134277344	281.3900146484375	284.3999938964844	281.28936767578125	898400
187	2021-04-20	283.8699951171875	286.7699890136719	283.69000244140625	284.5400085449219	281.4278869628906	755500
188	2021-04-21	285.7699890136719	289.7099914550781	284.6099853515625	288.6300048828125	285.4731140136719	626200
189	2021-04-22	287.44000244140625	288.510009765625	284.7099914550781	284.739990234375	281.62567138671875	849200
190	2021-04-23	285.5199890136719	291.1099853515625	284.7099914550781	290.29998779296875	287.1248474121094	885600
191	2021-04-26	290.2200012207031	292.8699951171875	288.5	290.17999267578125	287.00616455078125	828800
192	2021-04-27	289.7300109863281	290.69000244140625	287.0	289.7900085449219	286.6204528808594	519300
193	2021-04-28	290.0899963378906	291.6499938964844	288.8699951171875	289.5899963378906	286.4226379394531	543000
194	2021-04-29	290.80999755859375	292.5799865722656	290.17999267578125	292.29998779296875	289.1029968261719	553600
195	2021-04-30	291.8299865722656	292.3699951171875	287.8399963378906	288.4800109863281	285.32476806640625	906400
196	2021-05-03	289.6700134277344	291.8299865722656	288.5299987792969	290.19000244140625	287.01605224609375	952300
197	2021-05-04	288.54998779296875	291.6199951171875	288.510009765625	290.2699890136719	287.0951843261719	1178600
198	2021-05-05	291.1400146484375	293.6600036621094	289.2799987792969	292.5899963378906	289.3898010253906	1131400
199	2021-05-06	293.4100036621094	295.8399963378906	291.1199951171875	293.6499938964844	290.4382019042969	1178700
200	2021-05-07	292.5400085449219	295.32000732421875	290.3500061035156	290.54998779296875	287.37213134765625	1214900
201	2021-05-10	297.489990234375	302.8500061035156	293.2200012207031	293.5299987792969	290.3195495605469	1245600
202	2021-05-11	292.6000061035156	300.989990234375	291.0400085449219	300.739990234375	297.45068359375	1217100
203	2021-05-12	298.42999267578125	299.5899963378906	292.54998779296875	293.1600036621094	289.9535827636719	935500
204	2021-05-13	293.1400146484375	300.3500061035156	293.1000061035156	299.7799987792969	296.50115966796875	850700
205	2021-05-14	301.5	303.2799987792969	300.4700012207031	301.04998779296875	297.7572937011719	698500
206	2021-05-17	301.0	303.32000732421875	299.5899963378906	301.6499938964844	298.3507080078125	592500
207	2021-05-18	300.8900146484375	302.7300109863281	299.1300048828125	299.6300048828125	296.3528137207031	817600
208	2021-05-19	297.6700134277344	299.3599853515625	295.3299865722656	298.2699890136719	295.0076904296875	800200
209	2021-05-20	297.94000244140625	300.0899963378906	296.8999938964844	297.05999755859375	293.8109130859375	542300
210	2021-05-21	298.1499938964844	301.19000244140625	297.8999938964844	298.19000244140625	294.9285583496094	672900
211	2021-05-24	300.4599914550781	300.4599914550781	297.82000732421875	299.57000732421875	296.2934875488281	679100
212	2021-05-25	300.7900085449219	302.5799865722656	298.3500061035156	301.04998779296875	297.7572937011719	908900
213	2021-05-26	301.1499938964844	301.57000732421875	295.010009765625	297.3999938964844	294.1471862792969	748000
214	2021-05-27	298.7900085449219	300.19000244140625	297.54998779296875	298.2799987792969	295.017578125	1155300
215	2021-05-28	300.5299987792969	302.2300109863281	298.6400146484375	299.6600036621094	296.38250732421875	549300
216	2021-06-01	303.6499938964844	303.9599914550781	300.5	302.5400085449219	299.23101806640625	736200
217	2021-06-02	303.9599914550781	306.05999755859375	301.82000732421875	305.6600036621094	302.3168640136719	1003400
218	2021-06-03	303.4800109863281	304.260009765625	300.69000244140625	304.1099853515625	300.7838134765625	858700
219	2021-06-04	304.6499938964844	305.8299865722656	303.7699890136719	304.760009765625	301.42669677734375	820000
220	2021-06-07	304.92999267578125	305.3599853515625	299.3900146484375	301.80999755859375	298.50897216796875	670400
221	2021-06-08	301.2200012207031	301.7900085449219	297.82000732421875	299.6199951171875	296.3429260253906	807800
222	2021-06-09	300.489990234375	301.75	297.2099914550781	297.3500061035156	294.0977783203125	778600
223	2021-06-10	300.5199890136719	301.1099853515625	298.3299865722656	298.6000061035156	295.3340759277344	563100
224	2021-06-11	299.6700134277344	302.1700134277344	299.260009765625	300.45001220703125	297.1638488769531	710400
225	2021-06-14	300.45001220703125	300.45001220703125	297.3999938964844	299.1199951171875	295.848388671875	567700
226	2021-06-15	301.8900146484375	302.2300109863281	298.44000244140625	301.0799865722656	297.7869567871094	1068600
227	2021-06-16	302.4700012207031	304.75	299.29998779296875	300.0400085449219	296.7583312988281	958800
228	2021-06-17	299.32000732421875	299.79998779296875	295.0299987792969	299.0899963378906	295.8187255859375	786500
229	2021-06-18	295.6400146484375	297.80999755859375	292.0	292.70001220703125	289.4986267089844	1702000
230	2021-06-21	295.3999938964844	298.1300048828125	294.30999755859375	296.55999755859375	293.3163757324219	640700
231	2021-06-22	297.5799865722656	299.3599853515625	296.9599914550781	298.010009765625	294.75054931640625	566400
232	2021-06-23	297.1400146484375	298.19000244140625	290.6400146484375	290.8299865722656	287.6490478515625	936100
233	2021-06-24	292.82000732421875	293.9800109863281	289.30999755859375	289.92999267578125	286.7589111328125	999800
234	2021-06-25	289.8299865722656	291.5199890136719	288.4200134277344	288.5400085449219	285.3841247558594	1413600
235	2021-06-28	289.6000061035156	290.54998779296875	287.1199951171875	289.04998779296875	285.8885192871094	921100
236	2021-06-29	290.45001220703125	291.2200012207031	286.8900146484375	288.2900085449219	285.1368408203125	984600
237	2021-06-30	287.1199951171875	288.510009765625	286.2900085449219	287.67999267578125	286.0216979980469	673500
238	2021-07-01	289.4100036621094	290.3399963378906	287.4100036621094	288.79998779296875	287.13525390625	619400
239	2021-07-02	288.7300109863281	291.6400146484375	287.6700134277344	290.7699890136719	289.0938720703125	541500
240	2021-07-06	291.75	291.7900085449219	285.20001220703125	286.7200012207031	285.0672302246094	1034800
241	2021-07-07	287.20001220703125	291.1099853515625	287.20001220703125	290.7900085449219	289.1138000488281	639700
242	2021-07-08	286.8900146484375	289.0899963378906	284.0	287.3599853515625	285.70355224609375	807300
243	2021-07-09	289.07000732421875	291.82000732421875	289.07000732421875	291.6700134277344	289.98870849609375	734300
244	2021-07-12	291.6400146484375	293.45001220703125	290.989990234375	291.04998779296875	289.3722839355469	1041300
245	2021-07-13	290.6700134277344	291.70001220703125	287.989990234375	288.8599853515625	287.19488525390625	580300
246	2021-07-14	288.79998779296875	291.2699890136719	287.760009765625	288.1400146484375	286.47906494140625	597700
247	2021-07-15	286.6499938964844	290.239990234375	286.6499938964844	288.1000061035156	286.4393005371094	733700
248	2021-07-16	288.7799987792969	289.3500061035156	284.1600036621094	285.5400085449219	283.89404296875	1496200
249	2021-07-19	282.6000061035156	283.69000244140625	279.0	282.1000061035156	280.473876953125	1102700
250	2021-07-20	283.0199890136719	289.8599853515625	282.20001220703125	285.95001220703125	284.30169677734375	1065600
251	2021-07-21	286.7699890136719	287.9599914550781	285.82000732421875	286.7200012207031	285.0672302246094	721800
252	2021-07-22	287.95001220703125	289.79998779296875	286.760009765625	288.4599914550781	286.7972106933594	896900
253	2021-07-23	290.0	290.5299987792969	286.9200134277344	290.2900085449219	288.6166687011719	635100
254	2021-07-26	290.8299865722656	291.489990234375	287.7200012207031	289.1199951171875	287.4533996582031	524900
255	2021-07-27	287.7099914550781	291.45001220703125	285.05999755859375	288.8999938964844	287.23468017578125	680200
256	2021-07-28	288.6099853515625	289.4599914550781	286.6700134277344	287.8299865722656	286.17083740234375	654400
257	2021-07-29	289.8399963378906	290.8399963378906	288.1000061035156	289.6700134277344	288.000244140625	422500
258	2021-07-30	289.54998779296875	292.6499938964844	289.54998779296875	291.0299987792969	289.3523864746094	570600
259	2021-08-02	292.3699951171875	293.6600036621094	288.32000732421875	288.7300109863281	287.065673828125	550500
260	2021-08-03	289.5799865722656	291.2099914550781	288.0	290.6499938964844	288.9745788574219	520500
261	2021-08-04	287.7300109863281	290.7799987792969	287.54998779296875	287.6700134277344	286.01177978515625	595800
262	2021-08-05	289.6000061035156	292.07000732421875	288.29998779296875	288.7200012207031	287.05572509765625	1039100
263	2021-08-06	290.29998779296875	293.1099853515625	288.67999267578125	290.82000732421875	289.14361572265625	809500
264	2021-08-09	290.32000732421875	291.5	270.7699890136719	275.75	274.16046142578125	2273400
265	2021-08-10	274.5899963378906	278.70001220703125	274.5899963378906	277.8699951171875	276.26824951171875	1301100
266	2021-08-11	278.0799865722656	279.69000244140625	274.3500061035156	278.7300109863281	277.1233215332031	978600
267	2021-08-12	279.70001220703125	280.3599853515625	276.2699890136719	277.6099853515625	276.0097351074219	862600
268	2021-08-13	277.3500061035156	279.7799987792969	276.57000732421875	279.739990234375	278.1274719238281	604800
269	2021-08-16	280.0	282.7300109863281	279.0	281.54998779296875	279.9270324707031	1334400
270	2021-08-17	280.7799987792969	281.6300048828125	277.7099914550781	281.4100036621094	279.787841796875	933800
271	2021-08-18	280.6000061035156	281.75	271.17999267578125	272.1499938964844	270.5812072753906	1184100
272	2021-08-19	270.2699890136719	272.8299865722656	269.19000244140625	271.3900146484375	269.82562255859375	1131000
273	2021-08-20	270.7300109863281	271.2900085449219	265.04998779296875	267.44000244140625	265.89837646484375	1624100
274	2021-08-23	268.07000732421875	271.0	267.1000061035156	270.489990234375	268.9307861328125	1643100
275	2021-08-24	272.4200134277344	273.4200134277344	269.4200134277344	270.5199890136719	268.9606018066406	954500
276	2021-08-25	268.9700012207031	269.6700134277344	267.5	269.1700134277344	267.618408203125	1305200
277	2021-08-26	269.3800048828125	271.95001220703125	267.6000061035156	268.4200134277344	266.87274169921875	774500
278	2021-08-27	269.4599914550781	269.989990234375	268.32000732421875	268.5	266.9522705078125	551400
279	2021-08-30	269.05999755859375	271.17999267578125	268.6400146484375	270.20001220703125	268.6424865722656	563000
280	2021-08-31	269.79998779296875	271.9800109863281	269.07000732421875	269.510009765625	267.9564514160156	876900
281	2021-09-01	269.510009765625	270.5899963378906	267.5	269.3399963378906	267.78741455078125	543400
282	2021-09-02	269.95001220703125	271.3399963378906	268.5299987792969	270.0	268.4436340332031	453000
283	2021-09-03	269.92999267578125	270.5899963378906	267.8800048828125	268.2799987792969	266.7335205078125	821400
284	2021-09-07	267.8500061035156	268.54998779296875	266.1099853515625	267.1000061035156	265.5603332519531	666400
285	2021-09-08	267.5	268.6400146484375	266.1000061035156	267.7300109863281	266.18670654296875	864200
286	2021-09-09	267.3599853515625	269.4700012207031	266.6199951171875	267.1199951171875	265.5802307128906	752700
287	2021-09-10	267.6700134277344	269.44000244140625	266.79998779296875	268.0	266.45513916015625	1000300
288	2021-09-13	270.3599853515625	272.0299987792969	267.2799987792969	269.5	267.9465026855469	1258900
289	2021-09-14	270.6400146484375	270.9800109863281	267.8699951171875	268.8599853515625	267.3101806640625	775600
290	2021-09-15	269.29998779296875	270.7799987792969	267.79998779296875	269.5	267.9465026855469	1166400
291	2021-09-16	268.2699890136719	269.0	265.8900146484375	266.4200134277344	264.88427734375	1138500
292	2021-09-17	263.489990234375	264.44000244140625	259.6199951171875	261.8299865722656	260.3207092285156	1702700
293	2021-09-20	258.0	259.75	253.91000366210938	258.17999267578125	256.6917419433594	1113200
294	2021-09-21	259.70001220703125	260.2799987792969	257.2300109863281	257.3900146484375	255.9063262939453	718300
295	2021-09-22	258.6400146484375	260.2099914550781	257.5799865722656	257.94000244140625	256.4531555175781	631200
296	2021-09-23	259.4800109863281	261.260009765625	259.0899963378906	260.4100036621094	258.9089050292969	879200
297	2021-09-24	259.44000244140625	261.7099914550781	258.6600036621094	259.55999755859375	258.0638122558594	738900
298	2021-09-27	269.0	269.0	261.6499938964844	261.9100036621094	260.4002685546875	1219600
299	2021-09-28	261.6199951171875	264.0899963378906	259.7699890136719	262.30999755859375	260.7979431152344	1195500
300	2021-09-29	261.8999938964844	263.07000732421875	260.1400146484375	260.2200012207031	258.7200012207031	917100
301	2021-09-30	260.2200012207031	260.8599853515625	256.05999755859375	256.1099853515625	256.1099853515625	762400
302	2021-10-01	257.7699890136719	259.29998779296875	253.91000366210938	257.42999267578125	257.42999267578125	877000
303	2021-10-04	256.94000244140625	258.739990234375	253.47999572753906	255.99000549316406	255.99000549316406	1007000
304	2021-10-05	256.1099853515625	258.54998779296875	254.47999572753906	257.0199890136719	257.0199890136719	970900
305	2021-10-06	255.0	261.010009765625	251.97000122070312	260.75	260.75	1310200
306	2021-10-07	262.3699951171875	266.5299987792969	262.0400085449219	263.3500061035156	263.3500061035156	1359600
307	2021-10-08	264.9800109863281	266.3699951171875	263.7900085449219	265.42999267578125	265.42999267578125	1162300
308	2021-10-11	267.7099914550781	272.1700134277344	266.6199951171875	268.7300109863281	268.7300109863281	1070200
309	2021-10-12	268.7300109863281	273.55999755859375	268.6400146484375	272.3999938964844	272.3999938964844	1266500
310	2021-10-13	275.05999755859375	279.5899963378906	274.8800048828125	278.4200134277344	278.4200134277344	1285100
311	2021-10-14	281.55999755859375	288.67999267578125	281.55999755859375	287.9700012207031	287.9700012207031	1575100
312	2021-10-15	289.42999267578125	294.8299865722656	288.1000061035156	292.70001220703125	292.70001220703125	1637300
313	2021-10-18	291.9599914550781	294.0	290.3500061035156	292.5400085449219	292.5400085449219	977100
314	2021-10-19	293.0	295.4599914550781	291.7300109863281	294.489990234375	294.489990234375	896800
315	2021-10-20	295.04998779296875	295.82000732421875	292.07000732421875	293.70001220703125	293.70001220703125	751100
316	2021-10-21	293.44000244140625	294.0	291.7300109863281	293.8900146484375	293.8900146484375	620000
317	2021-10-22	294.29998779296875	296.2200012207031	290.8500061035156	291.2300109863281	291.2300109863281	898500
318	2021-10-25	292.7799987792969	295.5299987792969	291.3599853515625	293.9200134277344	293.9200134277344	633300
319	2021-10-26	294.5	295.989990234375	293.7200012207031	294.3800048828125	294.3800048828125	460100
320	2021-10-27	294.30999755859375	296.0	293.32000732421875	294.8500061035156	294.8500061035156	748500
321	2021-10-28	295.2799987792969	301.4599914550781	295.2799987792969	301.44000244140625	301.44000244140625	1256800
322	2021-10-29	300.0199890136719	301.29998779296875	298.04998779296875	299.80999755859375	299.80999755859375	924700
323	2021-11-01	299.6099853515625	300.94000244140625	297.79998779296875	297.989990234375	297.989990234375	653000
324	2021-11-02	298.489990234375	299.69000244140625	296.94000244140625	298.0799865722656	298.0799865722656	932400
325	2021-11-03	298.6199951171875	303.2099914550781	298.1600036621094	302.1300048828125	302.1300048828125	1270200
326	2021-11-04	294.2900085449219	301.57000732421875	292.0199890136719	301.2099914550781	301.2099914550781	1121000
327	2021-11-05	302.75	309.7300109863281	302.0799865722656	309.30999755859375	309.30999755859375	1646700
328	2021-11-08	309.7799987792969	313.8299865722656	307.5	312.6000061035156	312.6000061035156	1634200
329	2021-11-09	312.80999755859375	315.0199890136719	311.4800109863281	313.8399963378906	313.8399963378906	1174000
330	2021-11-10	313.2799987792969	314.8599853515625	312.80999755859375	314.2699890136719	314.2699890136719	988700
331	2021-11-11	314.5899963378906	316.3900146484375	310.3900146484375	310.5199890136719	310.5199890136719	1297200
332	2021-11-12	310.8699951171875	310.8699951171875	309.2200012207031	310.0	310.0	1234200
333	2021-11-15	308.5	308.6300048828125	303.05999755859375	303.79998779296875	303.79998779296875	1510000
334	2021-11-16	304.7300109863281	304.7799987792969	301.3299865722656	301.5	301.5	1610600
335	2021-11-17	301.5	302.0799865722656	297.3699951171875	299.489990234375	299.489990234375	1404300
336	2021-11-18	300.7200012207031	300.7200012207031	295.989990234375	296.239990234375	296.239990234375	846300
337	2021-11-19	296.239990234375	299.54998779296875	294.4800109863281	297.739990234375	297.739990234375	1091200
338	2021-11-22	299.4599914550781	300.1400146484375	297.1000061035156	297.5199890136719	297.5199890136719	1099500
339	2021-11-23	298.5400085449219	302.4200134277344	297.8999938964844	299.0	299.0	1072500
340	2021-11-24	298.3299865722656	300.1700134277344	297.4100036621094	297.8399963378906	297.8399963378906	603300
341	2021-11-26	293.57000732421875	294.4100036621094	290.69000244140625	293.6400146484375	293.6400146484375	619600
342	2021-11-29	295.0199890136719	295.7300109863281	291.20001220703125	291.3500061035156	291.3500061035156	853500
343	2021-11-30	289.5299987792969	291.0199890136719	286.1199951171875	287.44000244140625	287.44000244140625	2396100
344	2021-12-01	292.1000061035156	294.2900085449219	284.7900085449219	284.94000244140625	284.94000244140625	1184000
345	2021-12-02	285.8399963378906	289.8399963378906	285.8299865722656	287.42999267578125	287.42999267578125	1350900
346	2021-12-03	287.8800048828125	290.70001220703125	285.82000732421875	288.6199951171875	288.6199951171875	1199100