Volt/voltron/data/APH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	52.57500076293945	52.78499984741211	51.880001068115234	52.19499969482422	51.625003814697266	2935600
3	2020-07-27	52.209999084472656	53.21500015258789	52.0099983215332	53.084999084472656	52.50528335571289	2459000
4	2020-07-28	52.96500015258789	53.06999969482422	52.0099983215332	52.10499954223633	51.535980224609375	2376200
5	2020-07-29	52.2599983215332	53.095001220703125	52.04499816894531	52.915000915527344	52.337135314941406	2728000
6	2020-07-30	52.349998474121094	52.71500015258789	52.060001373291016	52.584999084472656	52.010746002197266	2380800
7	2020-07-31	52.48500061035156	52.94499969482422	52.02000045776367	52.880001068115234	52.30252456665039	2362800
8	2020-08-03	52.97999954223633	53.869998931884766	52.97999954223633	53.69499969482422	53.108619689941406	2219000
9	2020-08-04	53.564998626708984	54.27000045776367	53.5	54.209999084472656	53.61799240112305	2202000
10	2020-08-05	54.3650016784668	54.75	54.04499816894531	54.32500076293945	53.73174285888672	1618400
11	2020-08-06	54.09000015258789	54.415000915527344	53.935001373291016	54.17499923706055	53.583377838134766	1550200
12	2020-08-07	53.98500061035156	54.220001220703125	53.56999969482422	53.97999954223633	53.390506744384766	2178800
13	2020-08-10	53.845001220703125	54.470001220703125	53.80500030517578	54.060001373291016	53.46963882446289	4535800
14	2020-08-11	54.35499954223633	55.0	54.279998779296875	54.404998779296875	53.81086349487305	3328000
15	2020-08-12	54.630001068115234	55.189998626708984	54.220001220703125	54.89500045776367	54.29551315307617	2711200
16	2020-08-13	54.67499923706055	55.70000076293945	54.404998779296875	55.28499984741211	54.68125534057617	2069800
17	2020-08-14	55.03499984741211	55.150001525878906	54.720001220703125	54.88999938964844	54.29056930541992	1594400
18	2020-08-17	55.095001220703125	55.39500045776367	54.900001525878906	54.94499969482422	54.344966888427734	1677800
19	2020-08-18	54.83000183105469	54.93000030517578	54.505001068115234	54.57500076293945	53.97901153564453	1664400
20	2020-08-19	54.75	54.97999954223633	54.459999084472656	54.56999969482422	53.974063873291016	1169200
21	2020-08-20	54.13999938964844	54.25	53.54499816894531	53.650001525878906	53.06411361694336	1776600
22	2020-08-21	53.650001525878906	54.29999923706055	53.55500030517578	54.119998931884766	53.52897644042969	1926400
23	2020-08-24	52.494998931884766	54.6349983215332	52.099998474121094	54.375	53.781192779541016	1655200
24	2020-08-25	54.56999969482422	55.095001220703125	54.2599983215332	54.45500183105469	53.86032485961914	2147000
25	2020-08-26	54.47999954223633	54.78499984741211	54.255001068115234	54.525001525878906	53.92955780029297	1875000
26	2020-08-27	55.025001525878906	55.025001525878906	53.95000076293945	54.04999923706055	53.459747314453125	1626600
27	2020-08-28	54.095001220703125	54.974998474121094	53.8650016784668	54.88999938964844	54.29056930541992	2152600
28	2020-08-31	54.81999969482422	55.150001525878906	54.67499923706055	54.900001525878906	54.30046081542969	2207800
29	2020-09-01	55.0	55.51499938964844	54.70500183105469	55.39500045776367	54.79005432128906	2508400
30	2020-09-02	55.744998931884766	56.625	55.3849983215332	56.47999954223633	55.86320495605469	2726000
31	2020-09-03	56.33000183105469	56.334999084472656	53.83000183105469	54.23500061035156	53.64272689819336	2518400
32	2020-09-04	54.73500061035156	54.814998626708984	53.255001068115234	54.224998474121094	53.632835388183594	2606000
33	2020-09-08	53.334999084472656	53.78499984741211	52.474998474121094	52.529998779296875	51.95634078979492	3394800
34	2020-09-09	53.25	53.89500045776367	52.93000030517578	53.38999938964844	52.806949615478516	5238400
35	2020-09-10	53.744998931884766	53.98500061035156	52.025001525878906	52.26499938964844	51.69424057006836	2732400
36	2020-09-11	52.685001373291016	53.064998626708984	51.935001373291016	52.14500045776367	51.57554626464844	3418800
37	2020-09-14	52.69499969482422	53.52000045776367	52.625	53.38999938964844	52.933841705322266	2506600
38	2020-09-15	53.73500061035156	54.654998779296875	53.650001525878906	54.165000915527344	53.70222473144531	1802200
39	2020-09-16	55.0	55.130001068115234	54.439998626708984	54.540000915527344	54.07402038574219	2708600
40	2020-09-17	54.05500030517578	55.224998474121094	53.91999816894531	54.939998626708984	54.47059631347656	3991400
41	2020-09-18	54.869998931884766	55.380001068115234	54.1150016784668	54.435001373291016	53.96991729736328	4142600
42	2020-09-21	53.60499954223633	53.84000015258789	51.45500183105469	51.744998931884766	51.30289840698242	3167600
43	2020-09-22	51.89500045776367	52.42499923706055	50.845001220703125	52.310001373291016	51.86307144165039	3259400
44	2020-09-23	52.255001068115234	52.625	51.400001525878906	51.64500045776367	51.20375061035156	3046000
45	2020-09-24	51.35499954223633	52.79999923706055	51.209999084472656	52.095001220703125	51.64990997314453	2677000
46	2020-09-25	51.81999969482422	53.064998626708984	51.584999084472656	52.83000183105469	52.37862777709961	2243000
47	2020-09-28	53.76499938964844	54.470001220703125	53.5	54.09000015258789	53.627864837646484	2410400
48	2020-09-29	54.35499954223633	54.63999938964844	53.80500030517578	54.314998626708984	53.85093688964844	3020800
49	2020-09-30	54.52000045776367	54.89500045776367	53.79499816894531	54.1349983215332	53.67247772216797	3697200
50	2020-10-01	54.959999084472656	55.0	54.474998474121094	54.89500045776367	54.42598342895508	2059200
51	2020-10-02	53.814998626708984	55.35499954223633	53.4900016784668	54.68000030517578	54.21282196044922	2418600
52	2020-10-05	55.130001068115234	56.314998626708984	55.130001068115234	55.76499938964844	55.288551330566406	2948200
53	2020-10-06	55.64500045776367	56.380001068115234	55.02000045776367	55.06999969482422	54.5994873046875	2351400
54	2020-10-07	55.6150016784668	56.779998779296875	55.6150016784668	56.51499938964844	56.032142639160156	1718000
55	2020-10-08	56.76499938964844	57.275001525878906	56.584999084472656	56.75	56.26513671875	1407200
56	2020-10-09	57.26499938964844	57.630001068115234	56.560001373291016	56.744998931884766	56.26017761230469	2419600
57	2020-10-12	57.099998474121094	58.04999923706055	56.869998931884766	57.380001068115234	56.88975524902344	3919000
58	2020-10-13	57.084999084472656	57.220001220703125	56.349998474121094	56.4900016784668	56.00735855102539	3069400
59	2020-10-14	56.8849983215332	57.32500076293945	56.380001068115234	56.7400016784668	56.255226135253906	2125800
60	2020-10-15	56.10499954223633	57.209999084472656	55.814998626708984	57.18000030517578	56.69146728515625	2724400
61	2020-10-16	57.5	57.98500061035156	57.40999984741211	57.58000183105469	57.08804702758789	5945200
62	2020-10-19	57.564998626708984	57.91999816894531	56.28499984741211	56.54999923706055	56.06684112548828	3122800
63	2020-10-20	57.310001373291016	58.09000015258789	56.755001068115234	57.29999923706055	56.8104362487793	2758800
64	2020-10-21	57.43000030517578	59.540000915527344	56.85499954223633	57.470001220703125	56.97898483276367	4336400
65	2020-10-22	57.560001373291016	59.67499923706055	57.369998931884766	59.255001068115234	58.74873733520508	3294800
66	2020-10-23	59.70000076293945	59.8849983215332	58.94499969482422	59.875	59.36343765258789	3063200
67	2020-10-26	59.02000045776367	59.165000915527344	57.29499816894531	58.224998474121094	57.72753143310547	2216200
68	2020-10-27	58.18000030517578	58.689998626708984	57.255001068115234	57.525001525878906	57.03351593017578	2517800
69	2020-10-28	56.595001220703125	56.8849983215332	55.58000183105469	55.755001068115234	55.27863693237305	2315400
70	2020-10-29	55.72999954223633	57.27000045776367	55.33000183105469	56.584999084472656	56.10154342651367	2770000
71	2020-10-30	56.334999084472656	56.45000076293945	55.505001068115234	56.41999816894531	55.93795394897461	2218400
72	2020-11-02	57.154998779296875	57.73500061035156	56.775001525878906	57.53499984741211	57.04343032836914	3006800
73	2020-11-03	58.334999084472656	59.42499923706055	58.20500183105469	58.25	57.752323150634766	2945200
74	2020-11-04	58.310001373291016	58.91999816894531	57.40999984741211	57.959999084472656	57.46479415893555	4413200
75	2020-11-05	59.19499969482422	60.20000076293945	58.95500183105469	59.72999954223633	59.21967697143555	3396200
76	2020-11-06	59.834999084472656	60.310001373291016	59.560001373291016	60.16999816894531	59.65591049194336	1664000
77	2020-11-09	62.75	64.2699966430664	60.709999084472656	60.79499816894531	60.275577545166016	3913400
78	2020-11-10	60.5	61.459999084472656	60.255001068115234	60.92499923706055	60.40446472167969	4036400
79	2020-11-11	61.595001220703125	62.70000076293945	61.39500045776367	62.13999938964844	61.60908508300781	4282600
80	2020-11-12	61.724998474121094	61.94499969482422	59.81999969482422	60.10499954223633	59.59147262573242	3223200
81	2020-11-13	60.68000030517578	61.875	60.51499938964844	61.70000076293945	61.17284393310547	2626200
82	2020-11-16	60.72999954223633	63.150001525878906	60.67499923706055	63.13999938964844	62.60054016113281	3258800
83	2020-11-17	62.525001525878906	64.20999908447266	62.5	63.529998779296875	62.98720932006836	3056400
84	2020-11-18	63.70000076293945	63.71500015258789	62.775001525878906	62.900001525878906	62.36259460449219	2819800
85	2020-11-19	62.505001068115234	63.814998626708984	62.404998779296875	63.599998474121094	63.056610107421875	1833000
86	2020-11-20	63.68000030517578	64.21499633789062	63.560001373291016	63.69499969482422	63.15079879760742	3069600
87	2020-11-23	64.17500305175781	64.80000305175781	63.76499938964844	64.03500366210938	63.48789978027344	2223200
88	2020-11-24	64.70999908447266	65.74500274658203	64.2699966430664	65.625	65.06432342529297	2577000
89	2020-11-25	65.25499725341797	65.57499694824219	64.93499755859375	65.41500091552734	64.8561019897461	1739200
90	2020-11-27	65.86000061035156	66.2249984741211	65.54000091552734	65.9749984741211	65.41131591796875	1053800
91	2020-11-30	65.56999969482422	66.06500244140625	65.01000213623047	65.40499877929688	64.84618377685547	3632200
92	2020-12-01	66.32499694824219	66.7750015258789	65.73500061035156	65.80500030517578	65.2427749633789	3764000
93	2020-12-02	65.7699966430664	65.88999938964844	65.09500122070312	65.54499816894531	64.9849853515625	2918000
94	2020-12-03	65.375	66.11499786376953	65.31500244140625	65.8499984741211	65.2873764038086	2697800
95	2020-12-04	66.2699966430664	67.26000213623047	66.19999694824219	66.45500183105469	65.8872299194336	2836200
96	2020-12-07	66.55000305175781	66.95500183105469	65.91000366210938	66.21499633789062	65.64926147460938	3254200
97	2020-12-08	65.58999633789062	66.72000122070312	65.56999969482422	66.62000274658203	66.05081176757812	2740200
98	2020-12-09	67.0	67.83999633789062	66.58999633789062	66.80999755859375	66.23918151855469	2810400
99	2020-12-10	66.43499755859375	66.82499694824219	65.62999725341797	65.70500183105469	65.14363098144531	2524600
100	2020-12-11	65.23500061035156	65.82499694824219	64.96499633789062	65.50499725341797	64.94532775878906	2544000
101	2020-12-14	66.05999755859375	66.4800033569336	65.03500366210938	65.1500015258789	64.7366714477539	2152400
102	2020-12-15	65.5999984741211	65.94999694824219	65.04499816894531	65.7750015258789	65.35770416259766	2451600
103	2020-12-16	65.68499755859375	65.80999755859375	64.79000091552734	65.43000030517578	65.014892578125	2137600
104	2020-12-17	65.94499969482422	66.49500274658203	65.77999877929688	66.08499908447266	65.66573333740234	2143800
105	2020-12-18	66.08999633789062	66.21499633789062	64.91500091552734	65.32499694824219	64.91055297851562	4729400
106	2020-12-21	64.2249984741211	64.94000244140625	63.6349983215332	64.68000030517578	64.26964569091797	3400600
107	2020-12-22	64.74500274658203	64.74500274658203	64.11000061035156	64.43499755859375	64.02619934082031	1716000
108	2020-12-23	64.84500122070312	65.11000061035156	64.33499908447266	64.37999725341797	63.971553802490234	1939600
109	2020-12-24	64.53500366210938	64.69000244140625	64.12999725341797	64.58499908447266	64.17525482177734	674600
110	2020-12-28	65.06999969482422	65.40499877929688	64.70999908447266	64.91999816894531	64.50812530517578	1283400
111	2020-12-29	65.1449966430664	65.1500015258789	64.01000213623047	64.22000122070312	63.81257247924805	1734800
112	2020-12-30	64.6449966430664	65.19499969482422	64.47000122070312	64.91999816894531	64.50812530517578	1465200
113	2020-12-31	64.93000030517578	65.48999786376953	64.68000030517578	65.38500213623047	64.97018432617188	1775400
114	2021-01-04	65.45999908447266	66.01499938964844	63.88999938964844	64.26000213623047	63.852317810058594	2056400
115	2021-01-05	64.41999816894531	65.69999694824219	64.17500305175781	65.37000274658203	64.95527648925781	2711800
116	2021-01-06	65.54499816894531	67.40499877929688	65.54499816894531	66.99500274658203	66.5699691772461	2220800
117	2021-01-07	67.5	68.2249984741211	67.0	67.95500183105469	67.52387237548828	1827400
118	2021-01-08	68.25	68.58999633789062	66.95999908447266	67.68000030517578	67.25061798095703	1935600
119	2021-01-11	66.63500213623047	67.94999694824219	66.3499984741211	67.83999633789062	67.40959930419922	1629800
120	2021-01-12	67.875	68.1050033569336	67.2300033569336	67.47000122070312	67.04194641113281	1485000
121	2021-01-13	67.36000061035156	67.52999877929688	66.87000274658203	67.2300033569336	66.80347442626953	1620800
122	2021-01-14	67.5	67.62999725341797	66.83000183105469	66.91999816894531	66.49543762207031	1607000
123	2021-01-15	66.58000183105469	66.78500366210938	65.45999908447266	65.87000274658203	65.45210266113281	2744000
124	2021-01-19	66.66500091552734	66.80000305175781	65.66500091552734	66.17500305175781	65.75517272949219	2153000
125	2021-01-20	66.9000015258789	67.18000030517578	66.5	66.9749984741211	66.55009460449219	1680600
126	2021-01-21	67.16999816894531	67.91500091552734	66.4749984741211	66.55000305175781	66.1277847290039	2080200
127	2021-01-22	66.16000366210938	66.33499908447266	65.78500366210938	66.12000274658203	65.70051574707031	3109000
128	2021-01-25	66.27999877929688	66.56500244140625	65.19999694824219	66.41000366210938	65.98867797851562	3595200
129	2021-01-26	66.71499633789062	66.87999725341797	64.875	65.01000213623047	64.5975570678711	3205000
130	2021-01-27	63.38999938964844	64.0	61.26499938964844	62.78499984741211	62.38667297363281	6669200
131	2021-01-28	63.76499938964844	63.9900016784668	62.4900016784668	63.42499923706055	63.022613525390625	4498800
132	2021-01-29	63.29999923706055	63.5	62.39500045776367	62.439998626708984	62.04385757446289	4313400
133	2021-02-01	63.0	63.92499923706055	62.05500030517578	62.814998626708984	62.41648483276367	4831400
134	2021-02-02	63.71500015258789	64.25	63.28499984741211	63.4900016784668	63.08720016479492	2300000
135	2021-02-03	63.494998931884766	64.0	63.23500061035156	63.2400016784668	62.83878707885742	2573800
136	2021-02-04	63.15999984741211	64.33999633789062	62.974998474121094	64.18499755859375	63.77778625488281	1562600
137	2021-02-05	64.88500213623047	65.03500366210938	64.34500122070312	64.75	64.33920288085938	2114600
138	2021-02-08	65.12999725341797	66.19499969482422	65.09500122070312	66.1500015258789	65.73033142089844	2045400
139	2021-02-09	65.94499969482422	66.65499877929688	65.80500030517578	66.1050033569336	65.68561553955078	1730400
140	2021-02-10	66.5	66.70999908447266	65.55999755859375	65.66000366210938	65.2434310913086	1922000
141	2021-02-11	66.125	66.33000183105469	65.08000183105469	66.29499816894531	65.87440490722656	2153200
142	2021-02-12	65.9800033569336	68.01499938964844	65.9800033569336	67.94999694824219	67.5188980102539	2825600
143	2021-02-16	68.46499633789062	69.0999984741211	67.69999694824219	67.87000274658203	67.43941497802734	2724400
144	2021-02-17	67.58000183105469	67.69000244140625	66.65499877929688	66.98500061035156	66.56002807617188	1595000
145	2021-02-18	66.2249984741211	66.4749984741211	65.24500274658203	65.37000274658203	64.95527648925781	3758800
146	2021-02-19	65.66500091552734	66.79000091552734	65.62000274658203	66.21499633789062	65.79490661621094	5083400
147	2021-02-22	65.58999633789062	66.29000091552734	64.95500183105469	64.99500274658203	64.58265686035156	2457400
148	2021-02-23	64.66999816894531	64.66999816894531	62.70500183105469	63.69499969482422	63.290897369384766	5368000
149	2021-02-24	63.43000030517578	65.11000061035156	63.41999816894531	64.7750015258789	64.36405181884766	3292000
150	2021-02-25	64.54000091552734	64.62000274658203	62.34000015258789	62.60499954223633	62.20781707763672	3004000
151	2021-02-26	63.119998931884766	63.404998779296875	62.26499938964844	62.84000015258789	62.44132614135742	3762000
152	2021-03-01	63.689998626708984	65.11000061035156	63.665000915527344	64.9800033569336	64.5677490234375	2676200
153	2021-03-02	65.05500030517578	65.49500274658203	64.43000030517578	64.51499938964844	64.10570526123047	2721600
154	2021-03-03	64.09500122070312	64.33499908447266	62.82500076293945	62.849998474121094	62.45125961303711	3271000
155	2021-03-04	62.64500045776367	62.7400016784668	59.619998931884766	60.040000915527344	59.65909194946289	4756200
156	2021-03-05	61.279998779296875	61.88999938964844	58.58000183105469	61.560001373291016	61.1694450378418	3589800
157	2021-03-08	61.59000015258789	62.560001373291016	60.66999816894531	61.34000015258789	60.95083999633789	3243600
158	2021-03-09	62.22999954223633	62.93000030517578	62.060001373291016	62.20000076293945	61.80538558959961	2440100
159	2021-03-10	62.31999969482422	63.02000045776367	62.04999923706055	62.09000015258789	61.696083068847656	3171300
160	2021-03-11	63.11000061035156	64.05000305175781	62.709999084472656	63.91999816894531	63.51447296142578	3567600
161	2021-03-12	63.470001220703125	64.19000244140625	63.380001068115234	64.08999633789062	63.68339157104492	2157000
162	2021-03-15	64.08999633789062	65.91000366210938	64.08999633789062	65.8499984741211	65.4322280883789	2513200
163	2021-03-16	66.22000122070312	66.72000122070312	64.87999725341797	65.30999755859375	64.8956527709961	2918600
164	2021-03-17	64.93000030517578	65.55000305175781	64.66000366210938	65.2699966430664	64.85591125488281	2083600
165	2021-03-18	64.81999969482422	66.04000091552734	64.73999786376953	65.0	64.58761596679688	2389200
166	2021-03-19	64.6500015258789	65.04000091552734	63.77000045776367	64.30000305175781	63.89206314086914	3271300
167	2021-03-22	64.26000213623047	65.06999969482422	63.849998474121094	64.70999908447266	64.44478607177734	2344500
168	2021-03-23	64.19999694824219	64.93000030517578	62.540000915527344	62.93000030517578	62.67208480834961	3137800
169	2021-03-24	63.209999084472656	64.44000244140625	63.06999969482422	63.650001525878906	63.389137268066406	2051500
170	2021-03-25	63.22999954223633	64.62999725341797	62.83000183105469	64.5	64.23564910888672	2537100
171	2021-03-26	64.94000244140625	66.5999984741211	64.66999816894531	66.48999786376953	66.21749877929688	2405800
172	2021-03-29	66.33999633789062	66.83000183105469	65.54000091552734	66.20999908447266	65.93864440917969	2013600
173	2021-03-30	66.08000183105469	66.41999816894531	65.13999938964844	65.58999633789062	65.32118225097656	2587000
174	2021-03-31	65.55999755859375	66.54000091552734	65.38999938964844	65.97000122070312	65.69963073730469	2991800
175	2021-04-01	66.73999786376953	67.16999816894531	65.54000091552734	67.05000305175781	66.77519989013672	2722600
176	2021-04-05	67.87999725341797	68.91999816894531	67.51000213623047	68.81999969482422	68.5379409790039	1790600
177	2021-04-06	68.4800033569336	68.5999984741211	67.8499984741211	68.27999877929688	68.00015258789062	2149300
178	2021-04-07	68.26000213623047	68.62999725341797	67.22000122070312	67.29000091552734	67.01421356201172	4129600
179	2021-04-08	67.70999908447266	68.06999969482422	66.91999816894531	68.05999755859375	67.78105163574219	3017100
180	2021-04-09	68.12000274658203	68.51000213623047	67.52999877929688	68.45999908447266	68.1794204711914	2147500
181	2021-04-12	67.77999877929688	68.58999633789062	67.54000091552734	67.72000122070312	67.44245147705078	3052900
182	2021-04-13	67.75	67.95999908447266	67.08000183105469	67.83000183105469	67.552001953125	3619000
183	2021-04-14	68.0199966430664	68.44999694824219	67.55999755859375	67.70999908447266	67.4324951171875	2898800
184	2021-04-15	68.13999938964844	68.77999877929688	68.05999755859375	68.5199966430664	68.23916625976562	2101100
185	2021-04-16	68.83999633789062	68.9800033569336	68.33000183105469	68.4800033569336	68.1993408203125	6099300
186	2021-04-19	68.43000030517578	68.61000061035156	67.13999938964844	67.51000213623047	67.23331451416016	2771200
187	2021-04-20	67.2300033569336	67.62000274658203	66.55999755859375	66.79000091552734	66.5162582397461	1531700
188	2021-04-21	66.79000091552734	67.94999694824219	66.66000366210938	67.7300033569336	67.4524154663086	3146400
189	2021-04-22	67.9800033569336	68.43000030517578	67.44000244140625	67.5999984741211	67.32294464111328	3344500
190	2021-04-23	68.0	68.97000122070312	67.76000213623047	68.80000305175781	68.51802825927734	3555400
191	2021-04-26	68.94000244140625	69.62000274658203	68.80999755859375	68.9800033569336	68.69729614257812	2452500
192	2021-04-27	68.94000244140625	69.29000091552734	67.7699966430664	68.26000213623047	67.98023986816406	3146100
193	2021-04-28	67.52999877929688	68.43000030517578	66.91000366210938	67.5199966430664	67.24327087402344	4943300
194	2021-04-29	68.3499984741211	69.05000305175781	67.97000122070312	68.63999938964844	68.35868072509766	2901100
195	2021-04-30	67.86000061035156	68.18000030517578	66.87000274658203	67.33999633789062	67.06401062011719	3716700
196	2021-05-03	68.16999816894531	68.30999755859375	66.11000061035156	66.25	65.97847747802734	3386000
197	2021-05-04	65.9000015258789	66.23999786376953	65.08000183105469	66.06999969482422	65.7992172241211	4635600
198	2021-05-05	66.69999694824219	67.48999786376953	66.25	66.9000015258789	66.62581634521484	3270400
199	2021-05-06	66.68000030517578	67.18000030517578	65.80000305175781	66.94999694824219	66.67560577392578	2638400
200	2021-05-07	67.16999816894531	68.3499984741211	66.98999786376953	68.11000061035156	67.83085632324219	2106400
201	2021-05-10	68.12000274658203	68.33000183105469	67.05999755859375	67.05999755859375	66.78515625	2825300
202	2021-05-11	65.68000030517578	66.44000244140625	65.19000244140625	66.30999755859375	66.0382308959961	2660900
203	2021-05-12	65.61000061035156	65.8499984741211	64.12999725341797	64.16999816894531	63.90700149536133	2549700
204	2021-05-13	64.58999633789062	65.7300033569336	64.33999633789062	65.30000305175781	65.03237915039062	1992500
205	2021-05-14	65.81999969482422	66.69000244140625	65.4800033569336	66.36000061035156	66.08802795410156	1586600
206	2021-05-17	66.02999877929688	66.58000183105469	65.7300033569336	66.5	66.22745513916016	1640800
207	2021-05-18	66.56999969482422	66.7300033569336	65.66999816894531	65.69999694824219	65.43072509765625	2203500
208	2021-05-19	64.83000183105469	66.0199966430664	64.5199966430664	65.94000244140625	65.66974639892578	2315000
209	2021-05-20	66.30999755859375	66.80999755859375	65.98999786376953	66.58999633789062	66.31707763671875	1782400
210	2021-05-21	66.9000015258789	67.33000183105469	66.0	66.3499984741211	66.07807159423828	3645100
211	2021-05-24	66.88999938964844	67.25	66.5999984741211	67.06999969482422	66.79511260986328	1607800
212	2021-05-25	67.33999633789062	67.56999969482422	66.87000274658203	66.95999908447266	66.6855697631836	1632100
213	2021-05-26	66.83000183105469	67.29000091552734	66.73999786376953	67.0999984741211	66.82499694824219	1483300
214	2021-05-27	67.45999908447266	67.69000244140625	67.12999725341797	67.19000244140625	66.91462707519531	2469400
215	2021-05-28	67.54000091552734	67.69999694824219	67.0	67.26000213623047	66.98434448242188	1963200
216	2021-06-01	67.80000305175781	68.2300033569336	67.54000091552734	67.58999633789062	67.31298065185547	2049300
217	2021-06-02	67.69000244140625	68.23999786376953	67.30999755859375	67.76000213623047	67.48228454589844	2429100
218	2021-06-03	67.33000183105469	68.23999786376953	66.93000030517578	68.04000091552734	67.76113891601562	2173000
219	2021-06-04	68.48999786376953	69.20999908447266	68.23999786376953	69.16000366210938	68.87655639648438	1702400
220	2021-06-07	69.16000366210938	69.33000183105469	67.9000015258789	68.19000244140625	67.91053009033203	1680500
221	2021-06-08	68.54000091552734	68.63999938964844	67.91999816894531	68.16999816894531	67.89060974121094	1250800
222	2021-06-09	68.38999938964844	68.4000015258789	67.91000366210938	68.13999938964844	67.86072540283203	1687500
223	2021-06-10	68.52999877929688	68.7300033569336	67.83999633789062	68.2699966430664	67.99019622802734	1829900
224	2021-06-11	68.5	68.69000244140625	67.98999786376953	68.44999694824219	68.1694564819336	3410000
225	2021-06-14	68.33999633789062	68.44000244140625	67.69000244140625	68.30999755859375	68.03003692626953	1653400
226	2021-06-15	68.20999908447266	68.6500015258789	68.19000244140625	68.43000030517578	68.14954376220703	1796900
227	2021-06-16	68.45999908447266	68.88999938964844	67.83999633789062	68.22000122070312	67.94039916992188	2690500
228	2021-06-17	68.13999938964844	68.37000274658203	66.86000061035156	67.38999938964844	67.11380004882812	2812300
229	2021-06-18	66.66999816894531	66.86000061035156	65.83999633789062	66.27999877929688	66.00835418701172	4415600
230	2021-06-21	66.5	67.23999786376953	66.23999786376953	67.02999877929688	66.9016342163086	2344800
231	2021-06-22	66.95999908447266	67.73999786376953	66.66000366210938	67.52999877929688	67.40068054199219	3079300
232	2021-06-23	67.61000061035156	67.9800033569336	67.26000213623047	67.43000030517578	67.30087280273438	2312300
233	2021-06-24	67.93000030517578	68.20999908447266	67.5199966430664	68.04000091552734	67.90970611572266	1761900
234	2021-06-25	68.26000213623047	68.43000030517578	67.83999633789062	67.93000030517578	67.79991912841797	3604000
235	2021-06-28	68.27999877929688	68.47000122070312	67.66999816894531	68.4000015258789	68.2690200805664	2059700
236	2021-06-29	68.6500015258789	69.04000091552734	68.44000244140625	68.5	68.36882019042969	2157300
237	2021-06-30	68.36000061035156	68.77999877929688	68.08000183105469	68.41000366210938	68.27899932861328	2735500
238	2021-07-01	68.47000122070312	68.97000122070312	68.1500015258789	68.95999908447266	68.82794189453125	2388200
239	2021-07-02	69.43000030517578	70.30999755859375	69.38999938964844	69.94999694824219	69.81604766845703	3063800
240	2021-07-06	70.0	70.0999984741211	68.56999969482422	69.30999755859375	69.1772689819336	2321700
241	2021-07-07	69.41000366210938	69.9000015258789	68.7699966430664	69.83999633789062	69.70625305175781	1907000
242	2021-07-08	68.80000305175781	69.2699966430664	68.1500015258789	69.0999984741211	68.9676742553711	1982600
243	2021-07-09	69.69999694824219	70.38999938964844	69.19000244140625	70.30999755859375	70.17535400390625	2355300
244	2021-07-12	70.44999694824219	70.77999877929688	70.05000305175781	70.37000274658203	70.23524475097656	2944000
245	2021-07-13	69.97000122070312	70.58999633789062	69.86000061035156	69.93000030517578	69.79608917236328	2800200
246	2021-07-14	70.58999633789062	71.05000305175781	69.61000061035156	69.8499984741211	69.71623992919922	2809600
247	2021-07-15	69.45999908447266	69.7300033569336	68.75	69.08999633789062	68.95768737792969	3395200
248	2021-07-16	69.37000274658203	69.66999816894531	67.88999938964844	68.02999877929688	67.89971923828125	6456300
249	2021-07-19	66.91000366210938	67.70999908447266	66.75	67.38999938964844	67.26094818115234	3663600
250	2021-07-20	67.79000091552734	68.93000030517578	67.48999786376953	68.61000061035156	68.4786148071289	2238400
251	2021-07-21	68.91000366210938	70.20999908447266	68.9000015258789	70.1500015258789	70.01566314697266	3462800
252	2021-07-22	70.33999633789062	70.62999725341797	69.62999725341797	70.02999877929688	69.89588928222656	2458700
253	2021-07-23	70.66999816894531	71.01000213623047	70.29000091552734	71.0	70.8640365600586	2096600
254	2021-07-26	70.83000183105469	71.12000274658203	70.44000244140625	70.73999786376953	70.60453033447266	2371800
255	2021-07-27	70.37999725341797	70.63999938964844	69.77999877929688	70.38999938964844	70.25520324707031	2816100
256	2021-07-28	70.6500015258789	71.69999694824219	70.41000366210938	70.7699966430664	70.63447570800781	4609900
257	2021-07-29	71.41999816894531	72.30000305175781	71.33999633789062	71.95999908447266	71.82219696044922	3539500
258	2021-07-30	71.6500015258789	72.61000061035156	71.56999969482422	72.48999786376953	72.35118103027344	2475000
259	2021-08-02	72.8499984741211	73.08999633789062	72.3499984741211	72.68000030517578	72.54081726074219	3237600
260	2021-08-03	72.95999908447266	73.98999786376953	72.87000274658203	73.83000183105469	73.6886215209961	3518800
261	2021-08-04	73.80000305175781	74.05999755859375	73.19000244140625	73.55000305175781	73.4091567993164	2179300
262	2021-08-05	73.77999877929688	73.95999908447266	73.23999786376953	73.68000030517578	73.53890228271484	1899700
263	2021-08-06	73.73999786376953	73.8499984741211	73.41000366210938	73.62999725341797	73.48899841308594	1529300
264	2021-08-09	73.3499984741211	73.72000122070312	73.12000274658203	73.43000030517578	73.28938293457031	1480100
265	2021-08-10	73.5	73.77999877929688	73.16999816894531	73.62999725341797	73.48899841308594	1341600
266	2021-08-11	73.4800033569336	73.7699966430664	73.30999755859375	73.72000122070312	73.57882690429688	1313300
267	2021-08-12	73.69000244140625	73.9800033569336	73.43000030517578	73.91000366210938	73.76847076416016	1820500
268	2021-08-13	73.83000183105469	74.11000061035156	73.66000366210938	73.98999786376953	73.84831237792969	1173700
269	2021-08-16	73.88999938964844	74.5199966430664	73.56999969482422	74.5	74.35733032226562	1560100
270	2021-08-17	74.23999786376953	74.23999786376953	73.37000274658203	74.11000061035156	73.96807861328125	2087500
271	2021-08-18	73.93000030517578	74.63999938964844	73.75	73.91000366210938	73.76847076416016	2351900
272	2021-08-19	73.3499984741211	74.26000213623047	73.04000091552734	74.12000274658203	73.97806549072266	2122700
273	2021-08-20	74.13999938964844	74.55999755859375	73.98999786376953	74.47000122070312	74.327392578125	3596800
274	2021-08-23	74.80000305175781	75.4000015258789	74.48999786376953	75.26000213623047	75.11588287353516	1966600
275	2021-08-24	75.38999938964844	75.81999969482422	75.26000213623047	75.33999633789062	75.19572448730469	2483100
276	2021-08-25	75.29000091552734	75.9000015258789	75.23999786376953	75.77999877929688	75.63488006591797	1492800
277	2021-08-26	75.88999938964844	76.02999877929688	75.4000015258789	75.62000274658203	75.47518920898438	1560000
278	2021-08-27	75.93000030517578	77.0	75.9000015258789	76.75	76.60302734375	2225300
279	2021-08-30	76.91999816894531	77.25	76.55000305175781	76.93000030517578	76.78268432617188	1268200
280	2021-08-31	77.05000305175781	77.05000305175781	76.12000274658203	76.62999725341797	76.4832534790039	2130400
281	2021-09-01	76.66999816894531	76.75	76.12999725341797	76.33999633789062	76.19380950927734	1983900
282	2021-09-02	76.66999816894531	76.87999725341797	76.27999877929688	76.83999633789062	76.6928482055664	1659400
283	2021-09-03	76.6500015258789	77.08000183105469	76.55999755859375	77.04000091552734	76.89247131347656	1328000
284	2021-09-07	76.83000183105469	76.95999908447266	75.94000244140625	75.9800033569336	75.83450317382812	1874400
285	2021-09-08	75.8499984741211	75.97000122070312	74.9800033569336	75.55999755859375	75.41529846191406	1921100
286	2021-09-09	75.51000213623047	76.04000091552734	75.19999694824219	75.22000122070312	75.07595825195312	2124900
287	2021-09-10	75.66999816894531	76.37999725341797	75.31999969482422	75.36000061035156	75.21569061279297	1883500
288	2021-09-13	75.88999938964844	76.12000274658203	75.16000366210938	75.91999816894531	75.77461242675781	3115200
289	2021-09-14	76.19999694824219	76.19999694824219	75.26000213623047	75.7300033569336	75.5849838256836	2036400
290	2021-09-15	75.55999755859375	76.4800033569336	75.55999755859375	76.41000366210938	76.26367950439453	2024000
291	2021-09-16	76.25	76.80999755859375	75.80999755859375	76.47000122070312	76.32356262207031	2038600
292	2021-09-17	76.12000274658203	76.41999816894531	75.41000366210938	75.72000122070312	75.57499694824219	4812300
293	2021-09-20	74.48999786376953	74.73999786376953	73.58000183105469	74.19999694824219	74.19999694824219	2900900
294	2021-09-21	74.69999694824219	74.69999694824219	73.3499984741211	73.87000274658203	73.87000274658203	2101200
295	2021-09-22	74.56999969482422	76.30999755859375	74.47000122070312	75.55999755859375	75.55999755859375	2617000
296	2021-09-23	75.97000122070312	77.22000122070312	75.83999633789062	77.04000091552734	77.04000091552734	1956700
297	2021-09-24	76.61000061035156	77.68000030517578	76.61000061035156	77.48999786376953	77.48999786376953	1538500
298	2021-09-27	77.16000366210938	77.69000244140625	76.8499984741211	77.2699966430664	77.2699966430664	2048700
299	2021-09-28	76.48999786376953	77.33000183105469	75.56999969482422	75.63999938964844	75.63999938964844	4154900
300	2021-09-29	75.9000015258789	76.16999816894531	74.41999816894531	74.54000091552734	74.54000091552734	4376800
301	2021-09-30	74.73999786376953	75.23999786376953	73.19999694824219	73.2300033569336	73.2300033569336	3439900
302	2021-10-01	73.6500015258789	75.01000213623047	73.02999877929688	74.61000061035156	74.61000061035156	2745200
303	2021-10-04	74.16999816894531	74.54000091552734	73.16999816894531	73.54000091552734	73.54000091552734	2149800
304	2021-10-05	73.94000244140625	75.05000305175781	73.61000061035156	74.58999633789062	74.58999633789062	1955100
305	2021-10-06	73.7300033569336	74.58000183105469	73.16999816894531	74.52999877929688	74.52999877929688	1793900
306	2021-10-07	75.2699966430664	76.05000305175781	75.2699966430664	75.5999984741211	75.5999984741211	1226800
307	2021-10-08	75.7699966430664	76.0199966430664	75.37999725341797	75.73999786376953	75.73999786376953	1340500
308	2021-10-11	75.4800033569336	75.95999908447266	75.05000305175781	75.06999969482422	75.06999969482422	1375400
309	2021-10-12	75.19000244140625	75.44000244140625	73.8499984741211	74.0	74.0	1615800
310	2021-10-13	74.0199966430664	74.55999755859375	73.43000030517578	74.43000030517578	74.43000030517578	2397800
311	2021-10-14	75.13999938964844	76.44999694824219	74.91999816894531	76.43000030517578	76.43000030517578	1652400
312	2021-10-15	76.83000183105469	77.12999725341797	76.51000213623047	77.06999969482422	77.06999969482422	2049900
313	2021-10-18	76.62000274658203	77.76000213623047	76.19000244140625	77.4800033569336	77.4800033569336	1531100
314	2021-10-19	78.0	78.0999984741211	77.33999633789062	77.83000183105469	77.83000183105469	1295100
315	2021-10-20	77.94999694824219	78.58000183105469	77.77999877929688	78.3499984741211	78.3499984741211	1454900
316	2021-10-21	78.36000061035156	79.72000122070312	78.36000061035156	79.48999786376953	79.48999786376953	2227300
317	2021-10-22	79.5	80.12000274658203	79.05000305175781	79.30000305175781	79.30000305175781	1403400
318	2021-10-25	79.41999816894531	79.5999984741211	78.72000122070312	79.12000274658203	79.12000274658203	1581000
319	2021-10-26	79.22000122070312	79.37000274658203	78.72000122070312	78.76000213623047	78.76000213623047	1979000
320	2021-10-27	77.19999694824219	77.91000366210938	75.61000061035156	75.7699966430664	75.7699966430664	3059900
321	2021-10-28	76.29000091552734	76.81999969482422	75.33999633789062	76.62999725341797	76.62999725341797	3372200
322	2021-10-29	76.30000305175781	77.25	76.19999694824219	76.7699966430664	76.7699966430664	1853800
323	2021-11-01	76.91999816894531	77.66000366210938	76.5999984741211	76.95999908447266	76.95999908447266	1949600
324	2021-11-02	76.91999816894531	78.69999694824219	76.91999816894531	77.83999633789062	77.83999633789062	2181500
325	2021-11-03	77.58000183105469	78.51000213623047	76.95999908447266	78.37000274658203	78.37000274658203	1342700
326	2021-11-04	78.72000122070312	79.12999725341797	78.1500015258789	79.12000274658203	79.12000274658203	1483600
327	2021-11-05	80.0	81.52999877929688	79.7699966430664	81.44000244140625	81.44000244140625	2243600
328	2021-11-08	82.0	82.33999633789062	81.23999786376953	81.6500015258789	81.6500015258789	2215200
329	2021-11-09	81.76000213623047	82.31999969482422	81.4000015258789	82.29000091552734	82.29000091552734	1690500
330	2021-11-10	81.75	82.55999755859375	81.5999984741211	82.29000091552734	82.29000091552734	2006300
331	2021-11-11	82.44000244140625	83.18000030517578	81.91999816894531	82.81999969482422	82.81999969482422	1935500
332	2021-11-12	83.16000366210938	84.38999938964844	82.61000061035156	84.0199966430664	84.0199966430664	1743300
333	2021-11-15	84.05000305175781	85.0	83.56999969482422	84.95999908447266	84.95999908447266	2600600
334	2021-11-16	84.70999908447266	85.62000274658203	84.56999969482422	85.04000091552734	85.04000091552734	3205400
335	2021-11-17	84.93000030517578	85.25	84.44000244140625	84.9000015258789	84.9000015258789	1882200
336	2021-11-18	85.05999755859375	85.37000274658203	83.95999908447266	84.76000213623047	84.76000213623047	1464400
337	2021-11-19	84.9000015258789	85.77999877929688	84.55000305175781	85.13999938964844	85.13999938964844	1654000
338	2021-11-22	85.43000030517578	86.05000305175781	84.19000244140625	84.26000213623047	84.26000213623047	1800800
339	2021-11-23	84.4800033569336	84.86000061035156	83.75	84.80000305175781	84.80000305175781	1809900
340	2021-11-24	84.41999816894531	84.80000305175781	83.6500015258789	84.30000305175781	84.30000305175781	2013900
341	2021-11-26	82.58000183105469	82.86000061035156	81.08000183105469	81.62000274658203	81.62000274658203	2225600
342	2021-11-29	82.41999816894531	83.68000030517578	82.33999633789062	82.93000030517578	82.93000030517578	2213700
343	2021-11-30	81.56999969482422	82.66999816894531	80.37000274658203	80.58000183105469	80.58000183105469	3987200
344	2021-12-01	82.18000030517578	82.91999816894531	79.94999694824219	79.98999786376953	79.98999786376953	2891400
345	2021-12-02	80.0999984741211	82.06999969482422	80.0199966430664	81.45999908447266	81.45999908447266	1965600
346	2021-12-03	82.12000274658203	82.8499984741211	80.9800033569336	81.66999816894531	81.66999816894531	2886400