Volt/voltron/data/APTV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.80000305175781	83.16000366210938	80.7699966430664	82.25	82.25	1243200
3	2020-07-27	82.25	84.3499984741211	81.75	83.55000305175781	83.55000305175781	1249200
4	2020-07-28	83.66999816894531	84.2699966430664	82.08000183105469	82.16999816894531	82.16999816894531	889000
5	2020-07-29	82.20999908447266	83.72000122070312	82.20999908447266	83.66999816894531	83.66999816894531	1719400
6	2020-07-30	82.5	82.83999633789062	79.91000366210938	80.45999908447266	80.45999908447266	1974500
7	2020-07-31	80.2699966430664	80.4000015258789	76.18000030517578	77.75	77.75	2360300
8	2020-08-03	78.25	80.44000244140625	78.25	79.72000122070312	79.72000122070312	1503500
9	2020-08-04	81.80999755859375	81.80999755859375	80.26000213623047	81.0199966430664	81.0199966430664	1288900
10	2020-08-05	81.27999877929688	83.94000244140625	81.08000183105469	83.83999633789062	83.83999633789062	2082100
11	2020-08-06	83.16000366210938	85.18000030517578	83.16000366210938	84.52999877929688	84.52999877929688	1644500
12	2020-08-07	83.55000305175781	84.80999755859375	82.91999816894531	83.86000061035156	83.86000061035156	1249200
13	2020-08-10	84.63999938964844	86.80999755859375	84.2300033569336	86.44000244140625	86.44000244140625	1256800
14	2020-08-11	88.0	90.81999969482422	87.98999786376953	88.83999633789062	88.83999633789062	2479000
15	2020-08-12	90.80999755859375	91.51000213623047	88.22000122070312	89.5	89.5	1914400
16	2020-08-13	88.62000274658203	89.33000183105469	88.3499984741211	88.62999725341797	88.62999725341797	893300
17	2020-08-14	88.5199966430664	88.93000030517578	87.62999725341797	88.33999633789062	88.33999633789062	744100
18	2020-08-17	88.91999816894531	89.30999755859375	87.7300033569336	88.16000366210938	88.16000366210938	1421700
19	2020-08-18	88.19000244140625	89.11000061035156	87.19000244140625	87.23999786376953	87.23999786376953	795100
20	2020-08-19	86.87999725341797	87.05000305175781	84.7699966430664	85.41999816894531	85.41999816894531	1524400
21	2020-08-20	84.20999908447266	84.87000274658203	83.73999786376953	84.48999786376953	84.48999786376953	1085200
22	2020-08-21	84.76000213623047	84.80999755859375	83.68000030517578	83.87999725341797	83.87999725341797	668400
23	2020-08-24	84.55000305175781	85.87000274658203	84.38999938964844	85.5	85.5	1508900
24	2020-08-25	86.02999877929688	86.30999755859375	84.55000305175781	85.36000061035156	85.36000061035156	979700
25	2020-08-26	85.30999755859375	85.91000366210938	84.69000244140625	85.44000244140625	85.44000244140625	1121200
26	2020-08-27	85.8499984741211	85.8499984741211	84.63999938964844	85.33999633789062	85.33999633789062	869100
27	2020-08-28	85.37999725341797	87.31999969482422	85.1500015258789	87.25	87.25	1327900
28	2020-08-31	87.73999786376953	87.88999938964844	85.7699966430664	86.12000274658203	86.12000274658203	1535300
29	2020-09-01	85.31999969482422	87.12000274658203	84.20999908447266	87.05000305175781	87.05000305175781	1075400
30	2020-09-02	88.68000030517578	90.69999694824219	87.52999877929688	90.0	90.0	2272700
31	2020-09-03	89.87999725341797	90.05999755859375	86.13999938964844	86.76000213623047	86.76000213623047	1847300
32	2020-09-04	87.86000061035156	88.20999908447266	84.72000122070312	86.20999908447266	86.20999908447266	1336500
33	2020-09-08	86.20999908447266	86.4800033569336	84.16000366210938	84.66000366210938	84.66000366210938	3181600
34	2020-09-09	86.05999755859375	86.62999725341797	85.38999938964844	85.6500015258789	85.6500015258789	1422600
35	2020-09-10	87.0	87.69000244140625	83.70999908447266	84.08999633789062	84.08999633789062	1034800
36	2020-09-11	84.44999694824219	85.26000213623047	83.44999694824219	84.55000305175781	84.55000305175781	1731300
37	2020-09-14	85.5199966430664	86.44999694824219	84.91999816894531	85.88999938964844	85.88999938964844	1213700
38	2020-09-15	86.41999816894531	87.62000274658203	85.73999786376953	86.01000213623047	86.01000213623047	1567900
39	2020-09-16	86.69000244140625	86.69999694824219	84.36000061035156	84.97000122070312	84.97000122070312	2151800
40	2020-09-17	84.22000122070312	84.37000274658203	82.62999725341797	83.29000091552734	83.29000091552734	1685300
41	2020-09-18	87.04000091552734	89.41999816894531	86.0	88.94999694824219	88.94999694824219	4538300
42	2020-09-21	86.75	87.55000305175781	83.4000015258789	84.55999755859375	84.55999755859375	2455800
43	2020-09-22	84.3499984741211	85.11000061035156	83.05000305175781	84.51000213623047	84.51000213623047	1054300
44	2020-09-23	84.52999877929688	85.7300033569336	83.91999816894531	83.94999694824219	83.94999694824219	1641200
45	2020-09-24	82.8499984741211	85.62999725341797	82.12000274658203	84.33000183105469	84.33000183105469	1195500
46	2020-09-25	84.05999755859375	87.04000091552734	83.54000091552734	86.4000015258789	86.4000015258789	1479600
47	2020-09-28	88.41000366210938	90.87999725341797	88.3499984741211	90.02999877929688	90.02999877929688	1295600
48	2020-09-29	89.61000061035156	92.29000091552734	89.5199966430664	91.91999816894531	91.91999816894531	1896900
49	2020-09-30	92.18000030517578	93.27999877929688	90.9000015258789	91.68000030517578	91.68000030517578	2278500
50	2020-10-01	92.75	94.97000122070312	91.68000030517578	93.95999908447266	93.95999908447266	2137400
51	2020-10-02	91.45999908447266	94.5	91.23999786376953	93.55999755859375	93.55999755859375	1105500
52	2020-10-05	95.0	97.62999725341797	94.83000183105469	97.19999694824219	97.19999694824219	1149100
53	2020-10-06	99.48999786376953	99.54000091552734	94.05999755859375	94.4800033569336	94.4800033569336	2542200
54	2020-10-07	96.13999938964844	99.4800033569336	95.93000030517578	99.19000244140625	99.19000244140625	1646600
55	2020-10-08	100.0	100.81999969482422	97.54000091552734	97.97000122070312	97.97000122070312	1705000
56	2020-10-09	99.29000091552734	99.29000091552734	97.20999908447266	98.05999755859375	98.05999755859375	1423900
57	2020-10-12	98.70999908447266	99.5	98.04000091552734	98.26000213623047	98.26000213623047	1348000
58	2020-10-13	97.31999969482422	97.87000274658203	95.58999633789062	96.06999969482422	96.06999969482422	1484200
59	2020-10-14	97.01000213623047	97.5	95.62999725341797	95.73999786376953	95.73999786376953	1203700
60	2020-10-15	94.9800033569336	98.25	94.55000305175781	97.68000030517578	97.68000030517578	1628100
61	2020-10-16	98.54000091552734	99.5	96.73999786376953	98.19999694824219	98.19999694824219	1459600
62	2020-10-19	98.7300033569336	100.19000244140625	97.69000244140625	99.4000015258789	99.4000015258789	1968900
63	2020-10-20	100.12000274658203	102.18000030517578	99.47000122070312	100.19000244140625	100.19000244140625	1634700
64	2020-10-21	100.91000366210938	101.58999633789062	99.3499984741211	99.41000366210938	99.41000366210938	1858600
65	2020-10-22	100.19000244140625	101.12999725341797	98.5999984741211	100.1500015258789	100.1500015258789	2352700
66	2020-10-23	101.08000183105469	101.77999877929688	99.62999725341797	100.29000091552734	100.29000091552734	1891200
67	2020-10-26	98.5999984741211	99.11000061035156	96.76000213623047	98.19000244140625	98.19000244140625	1066100
68	2020-10-27	97.94000244140625	98.77999877929688	96.05000305175781	96.29000091552734	96.29000091552734	992200
69	2020-10-28	93.30999755859375	95.37000274658203	92.55999755859375	93.56999969482422	93.56999969482422	1655800
70	2020-10-29	95.5199966430664	100.33999633789062	95.4000015258789	98.31999969482422	98.31999969482422	2040200
71	2020-10-30	97.97000122070312	99.41000366210938	95.72000122070312	96.48999786376953	96.48999786376953	2019800
72	2020-11-02	97.01000213623047	98.83999633789062	95.6500015258789	97.87999725341797	97.87999725341797	2237000
73	2020-11-03	100.04000091552734	103.1500015258789	99.48999786376953	101.79000091552734	101.79000091552734	2236100
74	2020-11-04	101.1500015258789	101.98999786376953	99.05000305175781	99.25	99.25	2189700
75	2020-11-05	101.47000122070312	105.79000091552734	101.13999938964844	104.77999877929688	104.77999877929688	1423200
76	2020-11-06	105.05000305175781	105.87000274658203	103.56999969482422	104.4800033569336	104.4800033569336	992000
77	2020-11-09	111.2699966430664	114.55000305175781	106.20999908447266	106.69000244140625	106.69000244140625	2033100
78	2020-11-10	107.16999816894531	110.0	106.69999694824219	108.83999633789062	108.83999633789062	2531500
79	2020-11-11	110.54000091552734	111.68000030517578	108.63999938964844	111.02999877929688	111.02999877929688	2070500
80	2020-11-12	112.3499984741211	112.5	108.04000091552734	108.81999969482422	108.81999969482422	2187800
81	2020-11-13	109.9000015258789	110.52999877929688	107.63999938964844	109.91000366210938	109.91000366210938	2383300
82	2020-11-16	112.19999694824219	114.54000091552734	111.0199966430664	114.47000122070312	114.47000122070312	1521900
83	2020-11-17	112.0	115.61000061035156	111.69999694824219	114.44000244140625	114.44000244140625	1774800
84	2020-11-18	114.87999725341797	116.98999786376953	114.70999908447266	115.05000305175781	115.05000305175781	1700700
85	2020-11-19	114.5	115.97000122070312	113.16000366210938	115.36000061035156	115.36000061035156	1105300
86	2020-11-20	114.86000061035156	115.69000244140625	113.91999816894531	114.31999969482422	114.31999969482422	1161200
87	2020-11-23	115.41000366210938	117.33999633789062	115.0	116.5999984741211	116.5999984741211	2022900
88	2020-11-24	119.0	122.06999969482422	118.33000183105469	121.66000366210938	121.66000366210938	1951500
89	2020-11-25	119.63999938964844	120.01000213623047	117.30999755859375	118.47000122070312	118.47000122070312	1219000
90	2020-11-27	119.0	121.88999938964844	118.79000091552734	121.86000061035156	121.86000061035156	870100
91	2020-11-30	121.62000274658203	121.97000122070312	118.22000122070312	118.69999694824219	118.69999694824219	2505300
92	2020-12-01	122.37000274658203	123.44000244140625	121.29000091552734	122.20999908447266	122.20999908447266	2379500
93	2020-12-02	121.16999816894531	122.0999984741211	120.2699966430664	121.0	121.0	1118200
94	2020-12-03	121.58000183105469	122.0199966430664	120.4000015258789	121.16000366210938	121.16000366210938	1231300
95	2020-12-04	122.37000274658203	124.23999786376953	121.68000030517578	123.3499984741211	123.3499984741211	1157500
96	2020-12-07	123.51000213623047	123.63999938964844	121.5	123.45999908447266	123.45999908447266	886400
97	2020-12-08	123.41000366210938	124.70999908447266	122.5199966430664	123.06999969482422	123.06999969482422	790900
98	2020-12-09	124.79000091552734	125.76000213623047	122.79000091552734	123.7300033569336	123.7300033569336	1535200
99	2020-12-10	122.12000274658203	124.5	122.05000305175781	124.1500015258789	124.1500015258789	1046000
100	2020-12-11	122.55999755859375	123.62000274658203	121.2699966430664	122.23999786376953	122.23999786376953	1599300
101	2020-12-14	123.98999786376953	124.30000305175781	121.56999969482422	121.6500015258789	121.6500015258789	1810100
102	2020-12-15	123.41999816894531	123.98999786376953	119.80999755859375	122.61000061035156	122.61000061035156	2683800
103	2020-12-16	122.95999908447266	123.5999984741211	121.12000274658203	122.83999633789062	122.83999633789062	1240500
104	2020-12-17	124.05999755859375	125.2300033569336	123.20999908447266	124.88999938964844	124.88999938964844	1404000
105	2020-12-18	125.0	125.73999786376953	122.37000274658203	124.30000305175781	124.30000305175781	3689100
106	2020-12-21	120.0	123.68000030517578	119.75	123.31999969482422	123.31999969482422	1281800
107	2020-12-22	123.80000305175781	126.0	122.72000122070312	125.04000091552734	125.04000091552734	1057700
108	2020-12-23	127.13999938964844	130.0399932861328	126.30999755859375	128.35000610351562	128.35000610351562	1440600
109	2020-12-24	128.89999389648438	129.1999969482422	127.05999755859375	128.4199981689453	128.4199981689453	350100
110	2020-12-28	128.94000244140625	130.02000427246094	128.0	128.13999938964844	128.13999938964844	652900
111	2020-12-29	129.0399932861328	130.35000610351562	127.05999755859375	128.07000732421875	128.07000732421875	838500
112	2020-12-30	128.7100067138672	131.02999877929688	128.7100067138672	130.7899932861328	130.7899932861328	997400
113	2020-12-31	130.8000030517578	131.22999572753906	129.6999969482422	130.2899932861328	130.2899932861328	769900
114	2021-01-04	131.36000061035156	131.97000122070312	127.76000213623047	129.50999450683594	129.50999450683594	1934500
115	2021-01-05	129.0	133.8000030517578	129.0	133.38999938964844	133.38999938964844	1762800
116	2021-01-06	133.74000549316406	138.9600067138672	133.00999450683594	138.11000061035156	138.11000061035156	2078600
117	2021-01-07	141.02000427246094	145.85000610351562	140.61000061035156	144.8000030517578	144.8000030517578	2237100
118	2021-01-08	146.27000427246094	151.19000244140625	143.80999755859375	145.55999755859375	145.55999755859375	2471800
119	2021-01-11	142.9499969482422	147.4600067138672	141.7100067138672	145.0800018310547	145.0800018310547	2475200
120	2021-01-12	146.74000549316406	152.77999877929688	146.1999969482422	151.08999633789062	151.08999633789062	2221000
121	2021-01-13	150.02000427246094	150.99000549316406	145.10000610351562	146.05999755859375	146.05999755859375	2275100
122	2021-01-14	146.6699981689453	147.0	143.11000061035156	144.22000122070312	144.22000122070312	1879800
123	2021-01-15	143.25	143.8699951171875	137.52999877929688	142.75	142.75	1783600
124	2021-01-19	146.10000610351562	147.6199951171875	141.02000427246094	142.57000732421875	142.57000732421875	1789700
125	2021-01-20	145.60000610351562	145.9499969482422	143.02999877929688	145.1199951171875	145.1199951171875	2112600
126	2021-01-21	145.69000244140625	146.57000732421875	143.35000610351562	143.85000610351562	143.85000610351562	1854900
127	2021-01-22	141.27999877929688	143.69000244140625	139.0	139.49000549316406	139.49000549316406	2251600
128	2021-01-25	139.0	139.80999755859375	134.10000610351562	139.00999450683594	139.00999450683594	2196800
129	2021-01-26	139.2899932861328	140.35000610351562	135.3000030517578	135.6999969482422	135.6999969482422	1652000
130	2021-01-27	131.75999450683594	133.3800048828125	127.20999908447266	127.95999908447266	127.95999908447266	2274400
131	2021-01-28	130.36000061035156	135.08999633789062	129.27000427246094	133.4199981689453	133.4199981689453	3049100
132	2021-01-29	133.58999633789062	137.05999755859375	130.66000366210938	133.60000610351562	133.60000610351562	2596500
133	2021-02-01	135.24000549316406	139.3000030517578	135.24000549316406	138.77000427246094	138.77000427246094	1654400
134	2021-02-02	141.0	143.35000610351562	140.30999755859375	141.25999450683594	141.25999450683594	2117400
135	2021-02-03	141.36000061035156	146.5	141.0	143.14999389648438	143.14999389648438	2346400
136	2021-02-04	150.0	151.22999572753906	142.14999389648438	142.14999389648438	142.14999389648438	4000800
137	2021-02-05	144.86000061035156	147.42999267578125	144.0399932861328	147.1300048828125	147.1300048828125	1944300
138	2021-02-08	148.0	149.3800048828125	146.07000732421875	148.77000427246094	148.77000427246094	1654000
139	2021-02-09	147.5	149.3699951171875	145.72999572753906	148.27999877929688	148.27999877929688	1132100
140	2021-02-10	149.4499969482422	149.99000549316406	146.4499969482422	149.88999938964844	149.88999938964844	2010400
141	2021-02-11	151.07000732421875	154.57000732421875	148.61000061035156	153.9499969482422	153.9499969482422	1812000
142	2021-02-12	153.88999938964844	156.52000427246094	151.42999267578125	156.2899932861328	156.2899932861328	1404300
143	2021-02-16	157.00999450683594	159.5	154.77000427246094	155.08999633789062	155.08999633789062	1875500
144	2021-02-17	154.0800018310547	157.2100067138672	152.9199981689453	156.57000732421875	156.57000732421875	1332500
145	2021-02-18	155.3699951171875	155.60000610351562	148.02999877929688	149.35000610351562	149.35000610351562	1531100
146	2021-02-19	151.3699951171875	154.8699951171875	150.74000549316406	153.8000030517578	153.8000030517578	1771100
147	2021-02-22	152.91000366210938	159.32000732421875	152.50999450683594	156.99000549316406	156.99000549316406	1777200
148	2021-02-23	153.80999755859375	154.19000244140625	146.8800048828125	151.66000366210938	151.66000366210938	2287900
149	2021-02-24	153.1999969482422	155.50999450683594	150.63999938964844	155.22000122070312	155.22000122070312	2041600
150	2021-02-25	154.36000061035156	154.6999969482422	145.8000030517578	147.44000244140625	147.44000244140625	2075900
151	2021-02-26	148.72000122070312	150.5800018310547	144.7100067138672	149.83999633789062	149.83999633789062	2581400
152	2021-03-01	151.05999755859375	155.60000610351562	151.0	154.75999450683594	154.75999450683594	1764400
153	2021-03-02	155.0	156.24000549316406	152.47000122070312	154.2100067138672	154.2100067138672	1098900
154	2021-03-03	154.75999450683594	160.13999938964844	154.72000122070312	155.5500030517578	155.5500030517578	1519600
155	2021-03-04	153.80999755859375	154.22000122070312	142.4600067138672	146.39999389648438	146.39999389648438	2345600
156	2021-03-05	148.25	148.25	135.7899932861328	146.1699981689453	146.1699981689453	2952500
157	2021-03-08	147.9199981689453	149.89999389648438	144.3800048828125	144.60000610351562	144.60000610351562	2435000
158	2021-03-09	146.32000732421875	146.8699951171875	142.13999938964844	143.5	143.5	2701600
159	2021-03-10	144.49000549316406	150.41000366210938	144.39999389648438	148.69000244140625	148.69000244140625	1782300
160	2021-03-11	150.0500030517578	153.94000244140625	149.5500030517578	152.50999450683594	152.50999450683594	1407000
161	2021-03-12	151.10000610351562	151.8000030517578	150.10000610351562	150.89999389648438	150.89999389648438	1477300
162	2021-03-15	150.57000732421875	153.0800018310547	148.6300048828125	152.8300018310547	152.8300018310547	1127200
163	2021-03-16	152.57000732421875	152.57000732421875	146.6699981689453	147.35000610351562	147.35000610351562	1593300
164	2021-03-17	147.8000030517578	153.64999389648438	146.24000549316406	153.22999572753906	153.22999572753906	1741100
165	2021-03-18	152.72999572753906	155.5800018310547	148.66000366210938	148.89999389648438	148.89999389648438	1413800
166	2021-03-19	143.57000732421875	147.77000427246094	143.57000732421875	145.94000244140625	145.94000244140625	3381300
167	2021-03-22	146.22999572753906	146.36000061035156	143.11000061035156	145.0399932861328	145.0399932861328	1795800
168	2021-03-23	143.4199981689453	144.6999969482422	138.22999572753906	139.47999572753906	139.47999572753906	1920400
169	2021-03-24	141.1999969482422	143.36000061035156	139.8300018310547	139.85000610351562	139.85000610351562	1438100
170	2021-03-25	138.0	143.36000061035156	137.07000732421875	142.67999267578125	142.67999267578125	1274600
171	2021-03-26	142.75	143.55999755859375	137.35000610351562	140.63999938964844	140.63999938964844	1656600
172	2021-03-29	139.85000610351562	140.5399932861328	134.86000061035156	135.0800018310547	135.0800018310547	1702800
173	2021-03-30	135.30999755859375	137.5	133.6300048828125	137.2899932861328	137.2899932861328	2812000
174	2021-03-31	139.50999450683594	139.77999877929688	137.5	137.89999389648438	137.89999389648438	1902000
175	2021-04-01	139.7100067138672	141.7100067138672	138.9499969482422	140.74000549316406	140.74000549316406	1894700
176	2021-04-05	142.0	144.02000427246094	141.47999572753906	142.00999450683594	142.00999450683594	1203200
177	2021-04-06	142.61000061035156	145.42999267578125	142.10000610351562	144.27999877929688	144.27999877929688	1593200
178	2021-04-07	143.5500030517578	144.77000427246094	140.08999633789062	140.7100067138672	140.7100067138672	1189700
179	2021-04-08	139.97999572753906	141.22000122070312	138.08999633789062	140.14999389648438	140.14999389648438	1321000
180	2021-04-09	140.44000244140625	142.50999450683594	139.9600067138672	142.42999267578125	142.42999267578125	929200
181	2021-04-12	142.9199981689453	143.60000610351562	141.61000061035156	143.14999389648438	143.14999389648438	895100
182	2021-04-13	143.60000610351562	144.13999938964844	139.63999938964844	141.1999969482422	141.1999969482422	1249500
183	2021-04-14	141.82000732421875	145.0399932861328	141.3000030517578	142.25	142.25	1044900
184	2021-04-15	142.47999572753906	142.82000732421875	139.67999267578125	141.83999633789062	141.83999633789062	1272600
185	2021-04-16	143.8699951171875	145.25	140.8800048828125	141.0500030517578	141.0500030517578	1572500
186	2021-04-19	141.0	141.1699981689453	139.27999877929688	140.32000732421875	140.32000732421875	1346500
187	2021-04-20	140.0	140.16000366210938	133.6699981689453	135.0399932861328	135.0399932861328	1628200
188	2021-04-21	134.75999450683594	139.47999572753906	133.5500030517578	139.17999267578125	139.17999267578125	1073600
189	2021-04-22	139.8000030517578	140.6300048828125	137.49000549316406	138.92999267578125	138.92999267578125	984700
190	2021-04-23	140.7100067138672	145.77000427246094	139.19000244140625	144.88999938964844	144.88999938964844	1597100
191	2021-04-26	145.75	147.0	144.42999267578125	145.1999969482422	145.1999969482422	941500
192	2021-04-27	145.77999877929688	147.86000061035156	145.02000427246094	146.7100067138672	146.7100067138672	1019800
193	2021-04-28	145.77999877929688	147.5	145.11000061035156	146.9199981689453	146.9199981689453	1030300
194	2021-04-29	147.4499969482422	148.0800018310547	143.3000030517578	144.5399932861328	144.5399932861328	1351200
195	2021-04-30	143.5500030517578	146.2899932861328	142.69000244140625	143.88999938964844	143.88999938964844	1692300
196	2021-05-03	145.0500030517578	145.94000244140625	143.05999755859375	143.44000244140625	143.44000244140625	1612900
197	2021-05-04	141.3300018310547	142.38999938964844	138.14999389648438	139.74000549316406	139.74000549316406	2103400
198	2021-05-05	141.64999389648438	143.8800048828125	140.13999938964844	142.9199981689453	142.9199981689453	1356800
199	2021-05-06	140.5	143.9199981689453	137.08999633789062	141.4600067138672	141.4600067138672	1676200
200	2021-05-07	142.11000061035156	148.88999938964844	141.82000732421875	148.77000427246094	148.77000427246094	1451300
201	2021-05-10	147.94000244140625	148.19000244140625	143.77999877929688	143.77999877929688	143.77999877929688	1308400
202	2021-05-11	140.66000366210938	141.94000244140625	137.57000732421875	140.6300048828125	140.6300048828125	1832700
203	2021-05-12	139.42999267578125	141.39999389648438	133.4499969482422	134.3699951171875	134.3699951171875	1362500
204	2021-05-13	135.49000549316406	138.99000549316406	134.17999267578125	136.92999267578125	136.92999267578125	1418700
205	2021-05-14	138.39999389648438	139.8800048828125	136.32000732421875	139.17999267578125	139.17999267578125	753300
206	2021-05-17	138.19000244140625	139.66000366210938	136.77000427246094	139.0399932861328	139.0399932861328	844800
207	2021-05-18	140.0	140.82000732421875	137.16000366210938	137.3300018310547	137.3300018310547	1057400
208	2021-05-19	135.0	137.41000366210938	134.07000732421875	136.9199981689453	136.9199981689453	1169300
209	2021-05-20	138.16000366210938	138.66000366210938	136.3300018310547	137.30999755859375	137.30999755859375	1066200
210	2021-05-21	138.55999755859375	141.27999877929688	138.16000366210938	140.4600067138672	140.4600067138672	1350900
211	2021-05-24	141.60000610351562	142.52999877929688	140.08999633789062	141.4600067138672	141.4600067138672	786300
212	2021-05-25	141.7899932861328	143.7899932861328	141.17999267578125	141.86000061035156	141.86000061035156	858300
213	2021-05-26	141.8699951171875	143.85000610351562	141.52000427246094	143.3800048828125	143.3800048828125	868300
214	2021-05-27	145.67999267578125	151.9499969482422	144.75	150.88999938964844	150.88999938964844	2409300
215	2021-05-28	150.52000427246094	151.55999755859375	148.22999572753906	150.4199981689453	150.4199981689453	1279300
216	2021-06-01	152.22000122070312	155.75999450683594	151.2100067138672	154.91000366210938	154.91000366210938	1375700
217	2021-06-02	155.0	155.35000610351562	152.11000061035156	155.0	155.0	2014500
218	2021-06-03	154.6199951171875	158.30999755859375	153.60000610351562	155.99000549316406	155.99000549316406	1856500
219	2021-06-04	157.0	159.88999938964844	156.6999969482422	159.75	159.75	1614200
220	2021-06-07	160.0	160.0	156.02999877929688	157.25	157.25	1093200
221	2021-06-08	157.25	159.6199951171875	155.8800048828125	159.27000427246094	159.27000427246094	912300
222	2021-06-09	159.0	159.30999755859375	157.60000610351562	158.3300018310547	158.3300018310547	1327800
223	2021-06-10	159.61000061035156	159.75	155.07000732421875	155.5399932861328	155.5399932861328	1170900
224	2021-06-11	156.13999938964844	157.24000549316406	155.32000732421875	156.75999450683594	156.75999450683594	889100
225	2021-06-14	156.4600067138672	157.5800018310547	155.0	157.47000122070312	157.47000122070312	940400
226	2021-06-15	157.3000030517578	157.55999755859375	156.39999389648438	157.0	157.0	1200600
227	2021-06-16	156.5	157.47000122070312	153.72000122070312	154.3699951171875	154.3699951171875	1839800
228	2021-06-17	154.0	155.7100067138672	149.5500030517578	151.36000061035156	151.36000061035156	1989400
229	2021-06-18	148.72999572753906	149.8300018310547	146.6300048828125	147.27000427246094	147.27000427246094	1869600
230	2021-06-21	149.0	151.5	148.02999877929688	150.44000244140625	150.44000244140625	1662000
231	2021-06-22	150.9199981689453	152.0	150.13999938964844	151.63999938964844	151.63999938964844	1252400
232	2021-06-23	151.74000549316406	153.72000122070312	151.33999633789062	152.75	152.75	724400
233	2021-06-24	155.61000061035156	156.88999938964844	154.50999450683594	155.1300048828125	155.1300048828125	1071500
234	2021-06-25	155.0	156.0	154.41000366210938	155.77000427246094	155.77000427246094	2789500
235	2021-06-28	155.17999267578125	155.6300048828125	152.41000366210938	154.6999969482422	154.6999969482422	1439100
236	2021-06-29	155.25	158.75	154.77000427246094	158.3000030517578	158.3000030517578	1326100
237	2021-06-30	157.55999755859375	158.5500030517578	156.7899932861328	157.3300018310547	157.3300018310547	1172900
238	2021-07-01	158.47999572753906	159.16000366210938	157.22999572753906	158.72999572753906	158.72999572753906	998500
239	2021-07-02	158.80999755859375	160.52999877929688	157.88999938964844	159.8699951171875	159.8699951171875	1236000
240	2021-07-06	160.0	160.0800018310547	155.86000061035156	157.60000610351562	157.60000610351562	1152200
241	2021-07-07	157.25	157.3300018310547	151.1300048828125	154.0	154.0	1765000
242	2021-07-08	150.49000549316406	151.83999633789062	147.8699951171875	151.27999877929688	151.27999877929688	1617400
243	2021-07-09	153.32000732421875	156.67999267578125	152.85000610351562	155.61000061035156	155.61000061035156	1044300
244	2021-07-12	155.19000244140625	159.6199951171875	154.47000122070312	158.52000427246094	158.52000427246094	1077600
245	2021-07-13	158.16000366210938	158.50999450683594	156.47999572753906	157.52999877929688	157.52999877929688	1073100
246	2021-07-14	158.47999572753906	159.22999572753906	154.4499969482422	155.80999755859375	155.80999755859375	787900
247	2021-07-15	154.47999572753906	155.4600067138672	152.22999572753906	153.58999633789062	153.58999633789062	722300
248	2021-07-16	154.77000427246094	154.7899932861328	149.5399932861328	149.75	149.75	860100
249	2021-07-19	144.5800018310547	148.13999938964844	143.4600067138672	147.1699981689453	147.1699981689453	1560100
250	2021-07-20	148.14999389648438	153.8300018310547	146.83999633789062	153.14999389648438	153.14999389648438	1060600
251	2021-07-21	154.66000366210938	156.72000122070312	154.14999389648438	156.0500030517578	156.0500030517578	905300
252	2021-07-22	155.63999938964844	155.82000732421875	153.2899932861328	154.49000549316406	154.49000549316406	651400
253	2021-07-23	156.41000366210938	158.1300048828125	155.6699981689453	157.38999938964844	157.38999938964844	680600
254	2021-07-26	157.6199951171875	159.80999755859375	156.5500030517578	159.75	159.75	812200
255	2021-07-27	157.67999267578125	159.1300048828125	156.0800018310547	158.89999389648438	158.89999389648438	900200
256	2021-07-28	159.14999389648438	163.5800018310547	159.00999450683594	162.32000732421875	162.32000732421875	1319400
257	2021-07-29	164.33999633789062	167.9199981689453	163.9600067138672	167.64999389648438	167.64999389648438	1309400
258	2021-07-30	165.60000610351562	168.67999267578125	165.08999633789062	166.85000610351562	166.85000610351562	1304000
259	2021-08-02	168.2899932861328	169.94000244140625	166.97999572753906	167.66000366210938	167.66000366210938	1360300
260	2021-08-03	168.41000366210938	169.3300018310547	165.52000427246094	169.13999938964844	169.13999938964844	781100
261	2021-08-04	168.02000427246094	168.64999389648438	165.6199951171875	165.72000122070312	165.72000122070312	1609600
262	2021-08-05	157.33999633789062	161.75	155.32000732421875	159.64999389648438	159.64999389648438	2125000
263	2021-08-06	161.8300018310547	164.1300048828125	158.99000549316406	163.14999389648438	163.14999389648438	1053200
264	2021-08-09	161.8800048828125	166.82000732421875	161.8800048828125	165.30999755859375	165.30999755859375	973600
265	2021-08-10	166.3300018310547	170.47000122070312	166.3300018310547	169.75999450683594	169.75999450683594	1284700
266	2021-08-11	169.14999389648438	170.0	165.77000427246094	168.13999938964844	168.13999938964844	1039500
267	2021-08-12	168.4499969482422	168.83999633789062	165.0500030517578	166.52000427246094	166.52000427246094	885400
268	2021-08-13	167.02000427246094	167.25	164.4600067138672	164.92999267578125	164.92999267578125	710000
269	2021-08-16	163.07000732421875	164.41000366210938	161.6699981689453	164.24000549316406	164.24000549316406	915400
270	2021-08-17	161.67999267578125	162.1999969482422	155.75999450683594	158.25	158.25	1018800
271	2021-08-18	157.66000366210938	158.82000732421875	156.42999267578125	156.5800018310547	156.5800018310547	908900
272	2021-08-19	154.33999633789062	154.3699951171875	150.1699981689453	152.9199981689453	152.9199981689453	1435100
273	2021-08-20	152.72000122070312	154.94000244140625	151.5	154.64999389648438	154.64999389648438	1114300
274	2021-08-23	155.80999755859375	156.77000427246094	154.9199981689453	155.1999969482422	155.1999969482422	1248000
275	2021-08-24	155.99000549316406	158.02999877929688	155.99000549316406	157.63999938964844	157.63999938964844	1253400
276	2021-08-25	158.72999572753906	158.72999572753906	156.82000732421875	157.4199981689453	157.4199981689453	1276400
277	2021-08-26	157.0399932861328	157.5	153.9600067138672	154.2100067138672	154.2100067138672	798200
278	2021-08-27	155.0	157.22999572753906	155.0	156.41000366210938	156.41000366210938	1454800
279	2021-08-30	156.8300018310547	157.1699981689453	153.0399932861328	153.11000061035156	153.11000061035156	1202600
280	2021-08-31	153.72999572753906	154.02000427246094	151.75	152.19000244140625	152.19000244140625	1977700
281	2021-09-01	151.75999450683594	152.52999877929688	149.2100067138672	151.39999389648438	151.39999389648438	1277600
282	2021-09-02	152.6300048828125	152.63999938964844	150.8699951171875	151.07000732421875	151.07000732421875	935000
283	2021-09-03	150.75999450683594	150.75999450683594	148.80999755859375	149.92999267578125	149.92999267578125	1260300
284	2021-09-07	149.35000610351562	151.13999938964844	149.2899932861328	150.61000061035156	150.61000061035156	1671000
285	2021-09-08	149.55999755859375	149.9600067138672	145.1699981689453	148.0399932861328	148.0399932861328	1697600
286	2021-09-09	147.67999267578125	149.2100067138672	146.7899932861328	148.92999267578125	148.92999267578125	991400
287	2021-09-10	150.55999755859375	151.67999267578125	146.38999938964844	146.44000244140625	146.44000244140625	1175800
288	2021-09-13	148.3000030517578	148.9600067138672	146.1999969482422	148.25	148.25	1783800
289	2021-09-14	149.47000122070312	150.97000122070312	148.94000244140625	149.8300018310547	149.8300018310547	1269400
290	2021-09-15	150.33999633789062	154.97000122070312	149.6699981689453	154.27000427246094	154.27000427246094	2428800
291	2021-09-16	152.8000030517578	153.3000030517578	147.49000549316406	149.17999267578125	149.17999267578125	1436200
292	2021-09-17	147.57000732421875	148.6999969482422	144.97999572753906	146.42999267578125	146.42999267578125	1995000
293	2021-09-20	141.4600067138672	143.88999938964844	140.60000610351562	143.47999572753906	143.47999572753906	1463000
294	2021-09-21	144.91000366210938	145.77999877929688	141.05999755859375	142.3000030517578	142.3000030517578	1183900
295	2021-09-22	144.22000122070312	146.42999267578125	143.72000122070312	145.1699981689453	145.1699981689453	1395600
296	2021-09-23	147.66000366210938	153.5399932861328	147.47999572753906	152.75999450683594	152.75999450683594	2000100
297	2021-09-24	152.0	153.25	150.8000030517578	151.02999877929688	151.02999877929688	823400
298	2021-09-27	150.25999450683594	154.82000732421875	149.52999877929688	154.1999969482422	154.1999969482422	1114300
299	2021-09-28	155.0	156.3000030517578	151.9199981689453	154.2100067138672	154.2100067138672	1599300
300	2021-09-29	154.24000549316406	155.1199951171875	150.14999389648438	150.63999938964844	150.63999938964844	1159900
301	2021-09-30	151.3699951171875	152.47000122070312	148.85000610351562	148.97000122070312	148.97000122070312	1735800
302	2021-10-01	150.3800048828125	152.89999389648438	147.97000122070312	152.6999969482422	152.6999969482422	1388600
303	2021-10-04	153.33999633789062	157.91000366210938	152.9600067138672	157.66000366210938	157.66000366210938	2945500
304	2021-10-05	157.02999877929688	159.44000244140625	155.7899932861328	158.10000610351562	158.10000610351562	1977200
305	2021-10-06	154.99000549316406	157.7899932861328	152.1699981689453	157.6999969482422	157.6999969482422	1339500
306	2021-10-07	160.0500030517578	165.6199951171875	158.52999877929688	164.8000030517578	164.8000030517578	1433100
307	2021-10-08	165.0	166.91000366210938	163.22000122070312	165.1199951171875	165.1199951171875	1471800
308	2021-10-11	165.0	166.89999389648438	160.0800018310547	160.14999389648438	160.14999389648438	2535500
309	2021-10-12	161.27999877929688	164.52000427246094	160.00999450683594	163.02000427246094	163.02000427246094	1391100
310	2021-10-13	163.0	165.0800018310547	160.9499969482422	164.8800048828125	164.8800048828125	1590900
311	2021-10-14	166.1199951171875	168.02999877929688	165.0800018310547	167.32000732421875	167.32000732421875	1078400
312	2021-10-15	169.30999755859375	169.99000549316406	167.99000549316406	168.74000549316406	168.74000549316406	1201400
313	2021-10-18	166.97999572753906	169.02999877929688	166.3800048828125	167.8000030517578	167.8000030517578	1224700
314	2021-10-19	168.94000244140625	169.5500030517578	166.13999938964844	166.5800018310547	166.5800018310547	962200
315	2021-10-20	164.5500030517578	169.0	164.4600067138672	168.97999572753906	168.97999572753906	1270000
316	2021-10-21	169.22000122070312	170.52000427246094	168.3699951171875	169.50999450683594	169.50999450683594	1187000
317	2021-10-22	170.0	170.22000122070312	167.1999969482422	168.3800048828125	168.3800048828125	1024300
318	2021-10-25	169.47999572753906	170.63999938964844	168.0	170.2899932861328	170.2899932861328	1176100
319	2021-10-26	171.17999267578125	171.57000732421875	168.1300048828125	169.17999267578125	169.17999267578125	963700
320	2021-10-27	168.1199951171875	172.0	167.85000610351562	169.22000122070312	169.22000122070312	949300
321	2021-10-28	170.3800048828125	172.63999938964844	169.6999969482422	172.07000732421875	172.07000732421875	968800
322	2021-10-29	171.55999755859375	173.2100067138672	171.3000030517578	172.88999938964844	172.88999938964844	972900
323	2021-11-01	174.27000427246094	175.77999877929688	173.24000549316406	175.72999572753906	175.72999572753906	1666700
324	2021-11-02	174.50999450683594	175.0	172.2899932861328	174.61000061035156	174.61000061035156	1757600
325	2021-11-03	174.32000732421875	180.2899932861328	173.38999938964844	178.1199951171875	178.1199951171875	1590100
326	2021-11-04	179.5	180.80999755859375	176.75	177.4600067138672	177.4600067138672	1726700
327	2021-11-05	179.66000366210938	179.66000366210938	174.0399932861328	175.02999877929688	175.02999877929688	1557200
328	2021-11-08	171.5800018310547	174.05999755859375	171.5	173.22999572753906	173.22999572753906	2083100
329	2021-11-09	174.2899932861328	175.38999938964844	171.1999969482422	172.47000122070312	172.47000122070312	1950100
330	2021-11-10	170.9600067138672	173.6199951171875	169.6199951171875	171.4199981689453	171.4199981689453	1973700
331	2021-11-11	172.7100067138672	172.86000061035156	167.55999755859375	169.00999450683594	169.00999450683594	1724400
332	2021-11-12	169.8000030517578	171.6199951171875	168.5399932861328	170.5	170.5	2716300
333	2021-11-15	172.1199951171875	174.05999755859375	170.1300048828125	172.1300048828125	172.1300048828125	1777800
334	2021-11-16	173.27000427246094	175.57000732421875	172.35000610351562	174.6300048828125	174.6300048828125	1524500
335	2021-11-17	175.5399932861328	177.07000732421875	174.77999877929688	176.50999450683594	176.50999450683594	1369100
336	2021-11-18	177.3300018310547	179.39999389648438	174.6199951171875	176.25999450683594	176.25999450683594	1206000
337	2021-11-19	176.6699981689453	177.6699981689453	175.13999938964844	176.05999755859375	176.05999755859375	1153100
338	2021-11-22	176.27000427246094	177.52999877929688	174.0	175.5	175.5	1000900
339	2021-11-23	174.63999938964844	176.0	170.14999389648438	170.3000030517578	170.3000030517578	1941400
340	2021-11-24	168.5	170.13999938964844	166.13999938964844	169.55999755859375	169.55999755859375	1034300
341	2021-11-26	165.57000732421875	166.52000427246094	161.1699981689453	163.41000366210938	163.41000366210938	821900
342	2021-11-29	167.24000549316406	168.13999938964844	162.77000427246094	165.49000549316406	165.49000549316406	1520000
343	2021-11-30	165.52000427246094	165.52000427246094	159.64999389648438	160.35000610351562	160.35000610351562	2035500
344	2021-12-01	164.91000366210938	167.91000366210938	159.8300018310547	160.0	160.0	1680900
345	2021-12-02	162.55999755859375	166.44000244140625	161.16000366210938	165.77000427246094	165.77000427246094	1641600
346	2021-12-03	166.4499969482422	166.67999267578125	160.6699981689453	162.35000610351562	162.35000610351562	1335900