Volt/voltron/data/AVB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	148.6699981689453	149.3300018310547	146.6300048828125	146.85000610351562	140.53475952148438	725600
3	2020-07-27	146.0	146.25999450683594	143.30999755859375	145.72000122070312	139.453369140625	851400
4	2020-07-28	145.8000030517578	150.83999633789062	144.5500030517578	150.24000549316406	143.77899169921875	872800
5	2020-07-29	151.41000366210938	151.75	146.6699981689453	151.5800018310547	145.0613555908203	1258000
6	2020-07-30	149.75	151.1999969482422	145.67999267578125	151.1999969482422	144.69769287109375	1312000
7	2020-07-31	151.1199951171875	153.24000549316406	146.97000122070312	153.1199951171875	146.53512573242188	1412200
8	2020-08-03	151.30999755859375	151.5	149.35000610351562	149.92999267578125	143.4822998046875	951100
9	2020-08-04	149.69000244140625	152.24000549316406	148.82000732421875	151.6999969482422	145.1761932373047	1087000
10	2020-08-05	152.0	153.25999450683594	149.91000366210938	150.92999267578125	144.43930053710938	727300
11	2020-08-06	149.75	151.85000610351562	149.75	150.97000122070312	144.4775848388672	584400
12	2020-08-07	150.0	153.8800048828125	149.75999450683594	153.86000061035156	147.24330139160156	884700
13	2020-08-10	154.14999389648438	156.60000610351562	153.6199951171875	153.8000030517578	147.18589782714844	501300
14	2020-08-11	155.32000732421875	157.0	151.02999877929688	151.74000549316406	145.2144775390625	643700
15	2020-08-12	151.9499969482422	153.02000427246094	150.8699951171875	152.91000366210938	146.33416748046875	539200
16	2020-08-13	151.7899932861328	154.91000366210938	150.60000610351562	150.6999969482422	144.2191925048828	825800
17	2020-08-14	150.30999755859375	154.66000366210938	149.80999755859375	153.0500030517578	146.4681396484375	652700
18	2020-08-17	153.1699981689453	155.39999389648438	152.50999450683594	155.3699951171875	148.6883544921875	591400
19	2020-08-18	155.3800048828125	155.42999267578125	153.42999267578125	154.6699981689453	148.0184783935547	739700
20	2020-08-19	154.33999633789062	154.33999633789062	151.16000366210938	152.14999389648438	145.60682678222656	1082100
21	2020-08-20	151.72999572753906	154.89999389648438	151.4600067138672	153.6999969482422	147.09017944335938	728800
22	2020-08-21	153.92999267578125	154.9600067138672	151.0399932861328	152.41000366210938	145.8556671142578	616300
23	2020-08-24	152.13999938964844	155.77999877929688	150.55999755859375	155.77999877929688	149.08074951171875	839500
24	2020-08-25	155.82000732421875	156.80999755859375	154.30999755859375	155.52000427246094	148.8319091796875	649500
25	2020-08-26	154.5500030517578	154.89999389648438	152.24000549316406	153.85000610351562	147.23373413085938	969100
26	2020-08-27	154.69000244140625	158.77999877929688	154.69000244140625	158.4499969482422	151.6359100341797	611400
27	2020-08-28	158.83999633789062	160.1300048828125	156.8300018310547	159.6199951171875	152.75559997558594	839700
28	2020-08-31	158.6699981689453	158.9600067138672	156.75	158.05999755859375	151.26266479492188	979100
29	2020-09-01	157.0500030517578	158.3800048828125	155.8300018310547	158.1999969482422	151.39666748046875	1127300
30	2020-09-02	158.17999267578125	161.3300018310547	157.1999969482422	161.3000030517578	154.36334228515625	965600
31	2020-09-03	162.8699951171875	164.1199951171875	158.60000610351562	160.32000732421875	153.4254913330078	923500
32	2020-09-04	160.35000610351562	163.30999755859375	159.14999389648438	162.10000610351562	155.1289520263672	855600
33	2020-09-08	160.83999633789062	160.92999267578125	157.94000244140625	158.4600067138672	151.64549255371094	1135500
34	2020-09-09	158.3800048828125	159.2899932861328	155.92999267578125	156.33999633789062	149.61663818359375	1214600
35	2020-09-10	155.72000122070312	156.1300048828125	151.35000610351562	152.52000427246094	145.9609375	1855900
36	2020-09-11	152.36000061035156	152.42999267578125	148.5	149.8699951171875	143.42491149902344	1353300
37	2020-09-14	150.8699951171875	156.0800018310547	150.13999938964844	154.55999755859375	147.91319274902344	1386100
38	2020-09-15	154.5399932861328	155.89999389648438	152.47000122070312	152.57000732421875	146.00877380371094	896400
39	2020-09-16	152.67999267578125	154.91000366210938	152.19000244140625	153.08999633789062	146.50640869140625	966900
40	2020-09-17	151.97000122070312	154.85000610351562	150.50999450683594	153.5	146.8988037109375	850200
41	2020-09-18	152.30999755859375	153.5	150.97000122070312	151.05999755859375	144.563720703125	1945400
42	2020-09-21	149.75	149.8800048828125	145.61000061035156	145.92999267578125	139.65431213378906	1579100
43	2020-09-22	146.0399932861328	150.47000122070312	146.0399932861328	149.1999969482422	142.78372192382812	1055900
44	2020-09-23	149.02000427246094	151.16000366210938	146.52000427246094	147.05999755859375	140.7357177734375	1294700
45	2020-09-24	146.44000244140625	148.6199951171875	145.00999450683594	146.9600067138672	140.64004516601562	1287300
46	2020-09-25	146.4600067138672	148.10000610351562	145.30999755859375	148.0399932861328	141.67356872558594	1225400
47	2020-09-28	150.3800048828125	152.82000732421875	149.5800018310547	151.4499969482422	144.93695068359375	1126100
48	2020-09-29	149.33999633789062	150.77999877929688	146.44000244140625	147.52000427246094	142.673828125	851800
49	2020-09-30	148.64999389648438	150.47999572753906	147.30999755859375	149.33999633789062	144.43402099609375	1204300
50	2020-10-01	149.72000122070312	155.6300048828125	149.61000061035156	155.60000610351562	150.48838806152344	1140100
51	2020-10-02	153.32000732421875	159.02000427246094	151.58999633789062	157.94000244140625	152.7515106201172	1487300
52	2020-10-05	159.0399932861328	160.83999633789062	156.7100067138672	160.42999267578125	155.1597137451172	1135300
53	2020-10-06	161.49000549316406	162.3300018310547	157.7899932861328	158.60000610351562	153.38983154296875	1100700
54	2020-10-07	159.1199951171875	160.1300048828125	155.75	156.85000610351562	151.69732666015625	1024900
55	2020-10-08	157.9600067138672	160.82000732421875	157.35000610351562	160.10000610351562	154.84056091308594	716100
56	2020-10-09	161.00999450683594	161.82000732421875	157.2899932861328	158.33999633789062	153.13836669921875	883700
57	2020-10-12	158.99000549316406	159.66000366210938	157.3300018310547	159.10000610351562	153.8734130859375	867300
58	2020-10-13	155.5	158.16000366210938	152.8699951171875	154.89999389648438	149.81138610839844	1042500
59	2020-10-14	154.77999877929688	155.8300018310547	153.60000610351562	153.6199951171875	148.57342529296875	836300
60	2020-10-15	152.2100067138672	155.3300018310547	152.2100067138672	153.16000366210938	148.12855529785156	682700
61	2020-10-16	152.88999938964844	153.6699981689453	148.94000244140625	148.94000244140625	144.0471649169922	1420600
62	2020-10-19	149.72999572753906	150.57000732421875	145.25	145.41000366210938	140.6331329345703	1158200
63	2020-10-20	146.82000732421875	147.3300018310547	145.14999389648438	145.5500030517578	140.76852416992188	1045100
64	2020-10-21	145.08999633789062	146.38999938964844	144.27000427246094	145.97000122070312	141.1747283935547	948000
65	2020-10-22	146.32000732421875	147.24000549316406	144.92999267578125	146.47999572753906	141.66798400878906	521600
66	2020-10-23	147.72000122070312	148.25	145.66000366210938	145.7899932861328	141.0006561279297	788200
67	2020-10-26	145.0	145.2899932861328	142.02000427246094	143.3800048828125	138.66983032226562	912800
68	2020-10-27	143.02000427246094	143.97000122070312	139.8800048828125	139.8800048828125	135.28482055664062	969500
69	2020-10-28	137.5	137.77999877929688	131.3800048828125	132.7100067138672	128.35035705566406	2059900
70	2020-10-29	132.7100067138672	137.82000732421875	132.05999755859375	136.1300048828125	131.6580047607422	1638800
71	2020-10-30	135.27999877929688	140.08999633789062	135.27999877929688	139.1300048828125	134.5594482421875	1330500
72	2020-11-02	140.10000610351562	145.35000610351562	137.89999389648438	145.33999633789062	140.56541442871094	1180800
73	2020-11-03	147.02999877929688	153.2899932861328	146.75	151.14999389648438	146.1845703125	1330700
74	2020-11-04	150.5800018310547	150.9499969482422	146.92999267578125	148.3300018310547	143.45721435546875	1178200
75	2020-11-05	148.7899932861328	150.6999969482422	147.27000427246094	148.24000549316406	143.37017822265625	951200
76	2020-11-06	148.08999633789062	150.41000366210938	146.9499969482422	147.9499969482422	143.08969116210938	956100
77	2020-11-09	158.97999572753906	184.49000549316406	158.97999572753906	164.69000244140625	159.27976989746094	3047800
78	2020-11-10	165.2899932861328	174.49000549316406	164.5500030517578	171.7899932861328	166.14651489257812	2680500
79	2020-11-11	171.1999969482422	171.1999969482422	167.2100067138672	168.82000732421875	163.27410888671875	1526900
80	2020-11-12	168.19000244140625	168.58999633789062	164.41000366210938	166.5	161.03030395507812	980900
81	2020-11-13	167.38999938964844	169.52000427246094	167.2899932861328	169.33999633789062	163.77700805664062	894700
82	2020-11-16	176.27999877929688	176.7899932861328	170.5800018310547	173.35000610351562	167.6552734375	962000
83	2020-11-17	171.4600067138672	175.4499969482422	170.00999450683594	174.1199951171875	168.3999786376953	664600
84	2020-11-18	174.9600067138672	175.6699981689453	169.55999755859375	169.60000610351562	164.02847290039062	832600
85	2020-11-19	168.63999938964844	170.57000732421875	164.8300018310547	170.3000030517578	164.7054901123047	961200
86	2020-11-20	171.02000427246094	172.63999938964844	169.77000427246094	171.89999389648438	166.25291442871094	984700
87	2020-11-23	172.35000610351562	174.0399932861328	170.55999755859375	171.0500030517578	165.43081665039062	1130500
88	2020-11-24	173.8300018310547	175.3699951171875	172.36000061035156	173.30999755859375	167.6165771484375	907700
89	2020-11-25	172.3800048828125	172.63999938964844	169.7100067138672	171.0500030517578	165.43081665039062	660600
90	2020-11-27	170.9199981689453	170.9199981689453	167.1999969482422	167.8699951171875	162.3553009033203	324500
91	2020-11-30	166.69000244140625	168.57000732421875	164.27999877929688	166.58999633789062	161.1173553466797	2290100
92	2020-12-01	169.27999877929688	169.72000122070312	167.0500030517578	167.4499969482422	161.9490966796875	907200
93	2020-12-02	168.50999450683594	172.99000549316406	167.8300018310547	169.27999877929688	163.71897888183594	967900
94	2020-12-03	169.00999450683594	171.99000549316406	168.7100067138672	171.1300048828125	165.50820922851562	1204500
95	2020-12-04	172.13999938964844	174.19000244140625	170.75	173.83999633789062	168.12918090820312	1012400
96	2020-12-07	172.4499969482422	174.16000366210938	172.24000549316406	172.67999267578125	167.0072784423828	550200
97	2020-12-08	171.63999938964844	172.27000427246094	169.2899932861328	169.35000610351562	163.78668212890625	1168100
98	2020-12-09	169.16000366210938	170.5399932861328	164.75999450683594	166.4499969482422	160.98194885253906	1415100
99	2020-12-10	165.8800048828125	167.80999755859375	162.32000732421875	162.52000427246094	157.18106079101562	1071000
100	2020-12-11	161.10000610351562	162.83999633789062	160.8000030517578	162.36000061035156	157.0263214111328	1052400
101	2020-12-14	163.24000549316406	164.83999633789062	159.58999633789062	159.6699981689453	154.42466735839844	971900
102	2020-12-15	160.14999389648438	161.97999572753906	158.22999572753906	161.97000122070312	156.6491241455078	839700
103	2020-12-16	162.0	163.25	159.7100067138672	161.50999450683594	156.2042236328125	1109900
104	2020-12-17	162.50999450683594	163.3300018310547	160.50999450683594	163.22999572753906	157.8677215576172	1006000
105	2020-12-18	162.69000244140625	163.4199981689453	157.00999450683594	158.44000244140625	153.23509216308594	2432900
106	2020-12-21	155.0	158.25999450683594	155.0	157.9600067138672	152.77085876464844	952800
107	2020-12-22	158.30999755859375	158.6199951171875	156.2100067138672	158.55999755859375	153.3511199951172	823600
108	2020-12-23	159.5800018310547	160.88999938964844	156.50999450683594	156.72000122070312	151.5715789794922	564100
109	2020-12-24	157.38999938964844	158.11000061035156	156.10000610351562	157.74000549316406	152.55807495117188	246100
110	2020-12-28	158.0	160.3300018310547	157.4600067138672	160.3300018310547	155.06300354003906	973900
111	2020-12-29	161.0	161.64999389648438	157.13999938964844	157.2100067138672	152.04550170898438	550000
112	2020-12-30	156.4499969482422	158.8000030517578	156.36000061035156	158.0500030517578	154.41966247558594	577100
113	2020-12-31	158.47999572753906	160.66000366210938	156.75999450683594	160.42999267578125	156.7449951171875	430400
114	2021-01-04	160.07000732421875	161.6999969482422	155.0	155.52000427246094	151.94778442382812	1499100
115	2021-01-05	155.6999969482422	156.60000610351562	154.83999633789062	155.07000732421875	151.50811767578125	1236500
116	2021-01-06	156.16000366210938	159.8300018310547	155.38999938964844	159.22999572753906	155.57257080078125	1185400
117	2021-01-07	158.32000732421875	158.86000061035156	155.89999389648438	157.05999755859375	153.45240783691406	834800
118	2021-01-08	156.89999389648438	158.69000244140625	156.3800048828125	158.44000244140625	154.80072021484375	784200
119	2021-01-11	158.0	158.72999572753906	156.3800048828125	157.3800048828125	153.7650604248047	597700
120	2021-01-12	156.5800018310547	157.92999267578125	155.63999938964844	157.3800048828125	153.7650604248047	838600
121	2021-01-13	157.7100067138672	160.24000549316406	157.39999389648438	159.19000244140625	155.5334930419922	867000
122	2021-01-14	160.39999389648438	162.27999877929688	158.60000610351562	160.49000549316406	156.8036346435547	869500
123	2021-01-15	160.1300048828125	164.30999755859375	159.67999267578125	164.0	160.23301696777344	847200
124	2021-01-19	164.80999755859375	165.30999755859375	161.35000610351562	162.41000366210938	158.6795196533203	752100
125	2021-01-20	161.63999938964844	167.1999969482422	160.94000244140625	165.9199981689453	162.10890197753906	926700
126	2021-01-21	164.38999938964844	166.3000030517578	162.82000732421875	165.4600067138672	161.65948486328125	521300
127	2021-01-22	164.7100067138672	165.63999938964844	163.08999633789062	164.72999572753906	160.9462432861328	911300
128	2021-01-25	164.22999572753906	167.39999389648438	163.00999450683594	166.61000061035156	162.78305053710938	845800
129	2021-01-26	167.0	169.3699951171875	166.39999389648438	168.11000061035156	164.24859619140625	776300
130	2021-01-27	166.80999755859375	167.99000549316406	162.80999755859375	163.8699951171875	160.10598754882812	845800
131	2021-01-28	164.11000061035156	169.13999938964844	162.7100067138672	166.02000427246094	162.20660400390625	555500
132	2021-01-29	164.50999450683594	166.7899932861328	162.7100067138672	163.6699981689453	159.9105682373047	976400
133	2021-02-01	164.63999938964844	165.47999572753906	161.10000610351562	165.22999572753906	161.4347381591797	1267500
134	2021-02-02	165.8699951171875	167.55999755859375	164.72999572753906	166.44000244140625	162.61697387695312	893500
135	2021-02-03	165.0500030517578	168.8000030517578	164.2100067138672	167.7899932861328	163.93594360351562	1438800
136	2021-02-04	165.9199981689453	174.05999755859375	164.1999969482422	171.85000610351562	167.9027099609375	2339900
137	2021-02-05	172.22999572753906	172.8800048828125	169.0	172.22000122070312	168.2642059326172	1121900
138	2021-02-08	172.0	173.6699981689453	170.49000549316406	173.3300018310547	169.34869384765625	801000
139	2021-02-09	173.92999267578125	174.50999450683594	172.5800018310547	173.8300018310547	169.83721923828125	554400
140	2021-02-10	174.11000061035156	176.02000427246094	173.2100067138672	175.85000610351562	171.81082153320312	576500
141	2021-02-11	176.1999969482422	179.6199951171875	174.08999633789062	178.92999267578125	174.820068359375	1150600
142	2021-02-12	177.75999450683594	179.67999267578125	176.92999267578125	179.50999450683594	175.38674926757812	765600
143	2021-02-16	179.75999450683594	179.9499969482422	177.97000122070312	178.55999755859375	174.45855712890625	806900
144	2021-02-17	178.3300018310547	179.25	175.86000061035156	179.0	174.8884735107422	805100
145	2021-02-18	178.63999938964844	179.13999938964844	177.0500030517578	177.77000427246094	173.6867218017578	501500
146	2021-02-19	177.91000366210938	178.8300018310547	177.0800018310547	178.00999450683594	173.9211883544922	855100
147	2021-02-22	178.69000244140625	180.57000732421875	177.14999389648438	178.27999877929688	174.18499755859375	843700
148	2021-02-23	179.86000061035156	182.22999572753906	178.64999389648438	180.74000549316406	176.5885009765625	966900
149	2021-02-24	181.0500030517578	185.30999755859375	180.42999267578125	185.0	180.7506561279297	1103000
150	2021-02-25	185.10000610351562	185.66000366210938	179.5399932861328	180.32000732421875	176.17816162109375	770700
151	2021-02-26	180.47000122070312	180.5399932861328	175.67999267578125	175.75	171.71310424804688	1412000
152	2021-03-01	178.10000610351562	181.3300018310547	176.9499969482422	177.02000427246094	172.95394897460938	745600
153	2021-03-02	176.1300048828125	179.3000030517578	175.82000732421875	178.22000122070312	174.1263885498047	910600
154	2021-03-03	178.77000427246094	183.4199981689453	178.14999389648438	181.39999389648438	177.2333221435547	1070000
155	2021-03-04	181.2100067138672	181.9499969482422	176.02000427246094	178.0500030517578	173.9602813720703	1076500
156	2021-03-05	178.89999389648438	180.0	174.85000610351562	177.64999389648438	173.5694580078125	1136500
157	2021-03-08	178.94000244140625	185.08999633789062	177.02999877929688	183.91000366210938	179.68568420410156	1109300
158	2021-03-09	183.91000366210938	186.4499969482422	181.9499969482422	182.02000427246094	177.83909606933594	686500
159	2021-03-10	182.35000610351562	185.92999267578125	178.64999389648438	185.17999267578125	180.92648315429688	830400
160	2021-03-11	185.24000549316406	188.3000030517578	184.86000061035156	186.32000732421875	182.0403289794922	1341300
161	2021-03-12	186.9600067138672	190.49000549316406	186.9600067138672	190.49000549316406	186.1145477294922	1056500
162	2021-03-15	190.57000732421875	195.4600067138672	188.77000427246094	193.4199981689453	188.97723388671875	774200
163	2021-03-16	193.5	194.2100067138672	189.0500030517578	190.3000030517578	185.9289093017578	741200
164	2021-03-17	191.16000366210938	191.16000366210938	187.17999267578125	189.72000122070312	185.3622283935547	876300
165	2021-03-18	189.42999267578125	189.61000061035156	187.2100067138672	188.6999969482422	184.36566162109375	641700
166	2021-03-19	187.6699981689453	188.0	182.42999267578125	182.7899932861328	178.59140014648438	1691600
167	2021-03-22	182.8000030517578	186.10000610351562	181.44000244140625	185.1300048828125	180.87767028808594	709100
168	2021-03-23	185.58999633789062	186.8300018310547	183.49000549316406	184.75	180.50637817382812	833800
169	2021-03-24	181.99000549316406	186.67999267578125	181.24000549316406	184.85000610351562	180.60409545898438	1019700
170	2021-03-25	184.85000610351562	187.52999877929688	182.69000244140625	187.33999633789062	183.03688049316406	645500
171	2021-03-26	187.58999633789062	189.4600067138672	187.2100067138672	189.1199951171875	184.77601623535156	561200
172	2021-03-29	188.60000610351562	189.3699951171875	185.4499969482422	187.35000610351562	183.0466766357422	458200
173	2021-03-30	185.8800048828125	187.75	185.61000061035156	187.3699951171875	184.63314819335938	434400
174	2021-03-31	185.02999877929688	186.64999389648438	183.2100067138672	184.50999450683594	181.81492614746094	894800
175	2021-04-01	184.9199981689453	187.1199951171875	183.67999267578125	186.89999389648438	184.17001342773438	603700
176	2021-04-05	187.8699951171875	188.0	183.5800018310547	185.99000549316406	183.2733154296875	544700
177	2021-04-06	185.1999969482422	186.60000610351562	184.72999572753906	186.5	183.77586364746094	560900
178	2021-04-07	187.17999267578125	188.61000061035156	185.22999572753906	187.77999877929688	185.03717041015625	417700
179	2021-04-08	186.3300018310547	187.83999633789062	185.5500030517578	185.64999389648438	182.9382781982422	397400
180	2021-04-09	186.5399932861328	186.89999389648438	185.1199951171875	185.94000244140625	183.2240447998047	538600
181	2021-04-12	186.3699951171875	187.35000610351562	184.85000610351562	187.1199951171875	184.3867950439453	490300
182	2021-04-13	186.77000427246094	188.0500030517578	186.0	187.8000030517578	185.056884765625	530900
183	2021-04-14	187.5	188.66000366210938	186.1300048828125	186.25999450683594	183.5393524169922	392000
184	2021-04-15	188.05999755859375	188.75	187.10000610351562	188.4600067138672	185.70724487304688	958200
185	2021-04-16	189.64999389648438	190.10000610351562	188.1699981689453	189.80999755859375	187.0375213623047	661900
186	2021-04-19	191.05999755859375	191.13999938964844	189.25999450683594	190.36000061035156	187.57948303222656	492900
187	2021-04-20	190.1300048828125	192.97000122070312	190.1300048828125	192.67999267578125	189.86557006835938	733400
188	2021-04-21	192.9199981689453	194.36000061035156	191.25	193.6199951171875	190.79185485839844	625000
189	2021-04-22	194.14999389648438	195.27000427246094	192.3300018310547	192.39999389648438	189.5896759033203	925600
190	2021-04-23	192.5500030517578	194.52999877929688	192.0800018310547	193.8800048828125	191.04808044433594	564900
191	2021-04-26	194.99000549316406	195.5500030517578	194.19000244140625	194.77000427246094	191.92506408691406	613500
192	2021-04-27	195.52000427246094	196.44000244140625	193.6999969482422	195.30999755859375	192.45716857910156	506900
193	2021-04-28	195.22999572753906	195.2899932861328	191.35000610351562	191.35000610351562	188.55502319335938	1043900
194	2021-04-29	192.32000732421875	196.2100067138672	189.8300018310547	191.50999450683594	188.71266174316406	695600
195	2021-04-30	191.58999633789062	192.5500030517578	190.39999389648438	192.0	189.19552612304688	714900
196	2021-05-03	193.1199951171875	193.52999877929688	191.2100067138672	191.64999389648438	188.8506317138672	555000
197	2021-05-04	191.99000549316406	193.25	189.4600067138672	190.38999938964844	187.60903930664062	606500
198	2021-05-05	189.6300048828125	191.00999450683594	186.61000061035156	187.9600067138672	185.21453857421875	739100
199	2021-05-06	188.33999633789062	193.3300018310547	188.33999633789062	193.2899932861328	190.4666748046875	710900
200	2021-05-07	192.58999633789062	195.69000244140625	192.58999633789062	195.52999877929688	192.67396545410156	750900
201	2021-05-10	196.8000030517578	199.47999572753906	196.4199981689453	196.99000549316406	194.11264038085938	490400
202	2021-05-11	196.0	197.0399932861328	194.55999755859375	196.17999267578125	193.314453125	626900
203	2021-05-12	196.69000244140625	196.7100067138672	191.69000244140625	192.83999633789062	190.02325439453125	1001000
204	2021-05-13	192.72999572753906	198.39999389648438	192.72999572753906	196.5	193.62979125976562	842900
205	2021-05-14	196.49000549316406	198.92999267578125	196.49000549316406	197.9600067138672	195.0684814453125	993400
206	2021-05-17	198.25	199.08999633789062	197.30999755859375	198.27000427246094	195.3739471435547	454900
207	2021-05-18	197.86000061035156	199.80999755859375	197.0800018310547	199.0	196.09327697753906	930700
208	2021-05-19	198.0	198.0	194.61000061035156	196.6699981689453	193.7973175048828	1260000
209	2021-05-20	196.0	200.25	195.50999450683594	199.8800048828125	196.96043395996094	944200
210	2021-05-21	200.52000427246094	202.0	199.57000732421875	200.41000366210938	197.48269653320312	779200
211	2021-05-24	201.63999938964844	204.44000244140625	201.44000244140625	203.39999389648438	200.4290008544922	656000
212	2021-05-25	203.5500030517578	204.8699951171875	202.61000061035156	204.39999389648438	201.41439819335938	797000
213	2021-05-26	204.19000244140625	205.97999572753906	203.16000366210938	204.8699951171875	201.8775177001953	720700
214	2021-05-27	205.6699981689453	205.7899932861328	203.5	204.07000732421875	201.0892333984375	1009700
215	2021-05-28	204.85000610351562	207.38999938964844	204.02000427246094	206.94000244140625	203.91729736328125	862100
216	2021-06-01	207.5800018310547	210.75999450683594	206.60000610351562	210.67999267578125	207.6026611328125	684900
217	2021-06-02	212.02999877929688	213.6699981689453	210.52000427246094	212.75	209.64242553710938	940200
218	2021-06-03	213.3699951171875	213.4600067138672	211.9199981689453	213.10000610351562	209.98731994628906	790700
219	2021-06-04	212.75999450683594	213.1300048828125	210.85000610351562	211.75	208.65704345703125	629800
220	2021-06-07	212.3000030517578	214.22000122070312	211.47000122070312	212.13999938964844	209.0413360595703	789400
221	2021-06-08	211.7899932861328	213.80999755859375	210.82000732421875	211.02999877929688	207.9475555419922	1082900
222	2021-06-09	211.89999389648438	212.4199981689453	210.30999755859375	210.75999450683594	207.68150329589844	1438600
223	2021-06-10	210.72000122070312	216.63999938964844	209.6199951171875	214.66000366210938	211.5245361328125	1882900
224	2021-06-11	214.4600067138672	215.1199951171875	212.8000030517578	214.63999938964844	211.50482177734375	1039100
225	2021-06-14	213.07000732421875	214.2100067138672	212.41000366210938	214.2100067138672	211.08111572265625	572000
226	2021-06-15	213.7100067138672	213.7100067138672	210.3800048828125	210.97000122070312	207.88844299316406	568700
227	2021-06-16	210.97999572753906	212.44000244140625	209.5399932861328	209.69000244140625	206.62713623046875	1094200
228	2021-06-17	209.74000549316406	210.49000549316406	207.89999389648438	210.02000427246094	206.9523162841797	706900
229	2021-06-18	210.0	210.8300018310547	205.91000366210938	206.10000610351562	203.08956909179688	1899900
230	2021-06-21	207.25999450683594	212.8699951171875	206.61000061035156	212.10000610351562	209.00193786621094	799600
231	2021-06-22	212.17999267578125	212.3300018310547	210.19000244140625	211.5800018310547	208.48951721191406	790400
232	2021-06-23	211.94000244140625	213.22999572753906	210.52000427246094	212.7100067138672	209.60302734375	1107800
233	2021-06-24	212.7100067138672	213.22999572753906	210.6999969482422	212.02999877929688	208.9329376220703	778300
234	2021-06-25	211.80999755859375	214.02000427246094	211.55999755859375	213.94000244140625	210.81504821777344	836000
235	2021-06-28	214.1199951171875	214.1199951171875	210.8699951171875	212.3800048828125	209.27784729003906	689900
236	2021-06-29	210.25999450683594	212.57000732421875	210.00999450683594	210.30999755859375	208.80128479003906	888200
237	2021-06-30	210.02000427246094	211.80999755859375	207.92999267578125	208.69000244140625	207.19290161132812	930600
238	2021-07-01	209.0399932861328	212.3300018310547	208.14999389648438	210.50999450683594	208.99984741210938	672700
239	2021-07-02	210.89999389648438	212.6999969482422	210.89999389648438	211.3300018310547	209.81396484375	467400
240	2021-07-06	211.24000549316406	213.89999389648438	209.41000366210938	213.5500030517578	212.01803588867188	680400
241	2021-07-07	213.72999572753906	216.25	212.35000610351562	215.72999572753906	214.18240356445312	690600
242	2021-07-08	214.44000244140625	217.7100067138672	213.8000030517578	217.27000427246094	215.71136474609375	596800
243	2021-07-09	218.9199981689453	221.0800018310547	217.3300018310547	220.8300018310547	219.24581909179688	656500
244	2021-07-12	220.8300018310547	224.41000366210938	220.3699951171875	223.97000122070312	222.36329650878906	645100
245	2021-07-13	223.50999450683594	223.6999969482422	220.36000061035156	221.22000122070312	219.6330108642578	346000
246	2021-07-14	222.0	224.30999755859375	221.5399932861328	224.07000732421875	222.46258544921875	345900
247	2021-07-15	223.3300018310547	225.30999755859375	223.10000610351562	224.92999267578125	223.31639099121094	618200
248	2021-07-16	226.24000549316406	227.16000366210938	225.1699981689453	225.8699951171875	224.24964904785156	613500
249	2021-07-19	223.1999969482422	225.24000549316406	221.14999389648438	223.1699981689453	221.56903076171875	703100
250	2021-07-20	224.44000244140625	229.4499969482422	223.97000122070312	228.74000549316406	227.0990753173828	604200
251	2021-07-21	229.19000244140625	230.60000610351562	227.91000366210938	228.17999267578125	226.54307556152344	609100
252	2021-07-22	227.0399932861328	227.1199951171875	224.02999877929688	224.4499969482422	222.83984375	938600
253	2021-07-23	224.4600067138672	226.9499969482422	224.17999267578125	226.8000030517578	225.17298889160156	803300
254	2021-07-26	226.16000366210938	227.80999755859375	225.25999450683594	226.1999969482422	224.57728576660156	333500
255	2021-07-27	226.1999969482422	229.47000122070312	224.9499969482422	228.27999877929688	226.64236450195312	458000
256	2021-07-28	228.33999633789062	229.5	227.08999633789062	227.4499969482422	225.81832885742188	604700
257	2021-07-29	227.5500030517578	232.25	227.5500030517578	229.9199981689453	228.27059936523438	416400
258	2021-07-30	230.99000549316406	232.72000122070312	227.75	227.8300018310547	226.1956024169922	784100
259	2021-08-02	229.7100067138672	231.88999938964844	227.5	228.80999755859375	227.16856384277344	588600
260	2021-08-03	229.22000122070312	229.24000549316406	226.27999877929688	228.89999389648438	227.25791931152344	344100
261	2021-08-04	229.0	229.6699981689453	227.11000061035156	227.8800048828125	226.2452392578125	405000
262	2021-08-05	229.4499969482422	230.11000061035156	226.77000427246094	229.19000244140625	227.54583740234375	324500
263	2021-08-06	230.0	230.0	227.6300048828125	228.9199981689453	227.27777099609375	299200
264	2021-08-09	228.6300048828125	228.66000366210938	226.35000610351562	227.5399932861328	225.9076690673828	414400
265	2021-08-10	227.52999877929688	227.61000061035156	222.72999572753906	222.77999877929688	221.18182373046875	705400
266	2021-08-11	223.99000549316406	224.4600067138672	221.55999755859375	222.1999969482422	220.60598754882812	641100
267	2021-08-12	222.97000122070312	223.75	221.72999572753906	222.3000030517578	220.7052764892578	412200
268	2021-08-13	223.07000732421875	225.1999969482422	222.30999755859375	224.5500030517578	222.9391326904297	401300
269	2021-08-16	224.16000366210938	226.72000122070312	223.02000427246094	225.11000061035156	223.4951171875	474300
270	2021-08-17	223.88999938964844	225.35000610351562	222.3000030517578	224.58999633789062	222.9788360595703	324600
271	2021-08-18	223.85000610351562	224.74000549316406	221.80999755859375	222.8699951171875	221.27117919921875	356600
272	2021-08-19	221.5500030517578	224.61000061035156	220.6699981689453	223.9499969482422	222.3434295654297	415900
273	2021-08-20	223.4600067138672	225.72999572753906	222.05999755859375	224.6300048828125	223.0185546875	473800
274	2021-08-23	225.24000549316406	225.91000366210938	222.0500030517578	223.14999389648438	221.54916381835938	332700
275	2021-08-24	223.25	223.25	220.30999755859375	221.7899932861328	220.1989288330078	425700
276	2021-08-25	221.5500030517578	224.2899932861328	220.47000122070312	222.25999450683594	220.66555786132812	339900
277	2021-08-26	223.5	224.9199981689453	222.4600067138672	224.38999938964844	222.7802734375	451000
278	2021-08-27	225.47999572753906	226.80999755859375	224.61000061035156	225.6199951171875	224.00144958496094	271000
279	2021-08-30	225.67999267578125	228.4600067138672	224.82000732421875	228.22000122070312	226.5828094482422	451100
280	2021-08-31	227.5399932861328	229.69000244140625	226.75	229.5800018310547	227.93304443359375	662400
281	2021-09-01	229.19000244140625	232.6999969482422	228.33999633789062	232.60000610351562	230.93138122558594	572900
282	2021-09-02	232.6199951171875	233.4499969482422	230.41000366210938	233.02000427246094	231.34837341308594	820900
283	2021-09-03	232.39999389648438	233.47999572753906	229.94000244140625	232.85000610351562	231.17959594726562	480700
284	2021-09-07	232.25	232.25	226.30999755859375	227.58999633789062	225.9573211669922	655400
285	2021-09-08	226.72000122070312	231.75999450683594	226.1999969482422	230.49000549316406	228.83651733398438	412000
286	2021-09-09	229.77000427246094	230.05999755859375	225.92999267578125	226.0	224.37872314453125	544300
287	2021-09-10	226.88999938964844	226.88999938964844	223.4199981689453	223.5500030517578	221.94630432128906	488500
288	2021-09-13	225.8699951171875	227.32000732421875	223.17999267578125	223.7100067138672	222.10516357421875	626500
289	2021-09-14	224.9499969482422	225.61000061035156	222.82000732421875	224.2899932861328	222.6809844970703	305500
290	2021-09-15	224.3699951171875	226.3000030517578	223.67999267578125	224.75	223.1376953125	470300
291	2021-09-16	224.52000427246094	225.47000122070312	222.1999969482422	223.67999267578125	222.0753631591797	560100
292	2021-09-17	222.32000732421875	223.9499969482422	219.3000030517578	219.88999938964844	218.31256103515625	1239100
293	2021-09-20	218.1199951171875	221.08999633789062	216.7100067138672	220.47999572753906	218.8983154296875	529100
294	2021-09-21	222.00999450683594	223.8699951171875	220.63999938964844	220.7100067138672	219.12667846679688	399100
295	2021-09-22	222.77999877929688	224.7100067138672	222.4499969482422	223.47999572753906	221.87680053710938	566300
296	2021-09-23	225.00999450683594	229.32000732421875	224.7100067138672	227.27000427246094	225.63961791992188	798400
297	2021-09-24	227.42999267578125	230.14999389648438	225.97999572753906	226.41000366210938	224.78578186035156	770200
298	2021-09-27	226.88999938964844	228.25	221.42999267578125	221.66000366210938	220.0698699951172	495500
299	2021-09-28	220.1999969482422	223.0399932861328	218.6999969482422	222.14999389648438	220.55633544921875	551200
300	2021-09-29	223.4499969482422	227.30999755859375	222.8800048828125	225.0	223.38589477539062	479400
301	2021-09-30	225.17999267578125	226.47000122070312	221.50999450683594	221.63999938964844	220.0500030517578	577200
302	2021-10-01	221.85000610351562	224.0800018310547	218.77000427246094	222.75999450683594	222.75999450683594	338600
303	2021-10-04	221.91000366210938	225.4600067138672	221.91000366210938	224.7899932861328	224.7899932861328	568200
304	2021-10-05	225.72999572753906	225.91000366210938	222.6699981689453	224.4600067138672	224.4600067138672	847200
305	2021-10-06	223.75	226.9600067138672	219.9600067138672	226.35000610351562	226.35000610351562	442200
306	2021-10-07	227.91000366210938	228.63999938964844	225.2899932861328	226.0399932861328	226.0399932861328	446800
307	2021-10-08	226.13999938964844	226.41000366210938	223.4199981689453	223.85000610351562	223.85000610351562	251600
308	2021-10-11	224.49000549316406	225.13999938964844	221.6699981689453	223.80999755859375	223.80999755859375	294100
309	2021-10-12	225.5399932861328	227.30999755859375	222.6999969482422	226.5	226.5	388300
310	2021-10-13	225.8000030517578	228.42999267578125	224.44000244140625	228.3000030517578	228.3000030517578	376100
311	2021-10-14	229.52000427246094	232.75999450683594	229.25	232.38999938964844	232.38999938964844	417000
312	2021-10-15	234.0	234.0	229.02999877929688	230.6300048828125	230.6300048828125	485000
313	2021-10-18	229.22999572753906	231.22000122070312	228.60000610351562	230.0	230.0	494300
314	2021-10-19	230.80999755859375	230.94000244140625	227.30999755859375	228.5	228.5	457000
315	2021-10-20	228.97000122070312	233.1300048828125	228.5	233.0	233.0	419400
316	2021-10-21	233.0	233.32000732421875	231.0399932861328	232.00999450683594	232.00999450683594	390200
317	2021-10-22	232.72000122070312	234.61000061035156	232.1199951171875	232.75999450683594	232.75999450683594	367900
318	2021-10-25	232.6300048828125	233.6300048828125	230.72999572753906	232.77000427246094	232.77000427246094	393100
319	2021-10-26	233.0399932861328	235.82000732421875	231.5	234.41000366210938	234.41000366210938	355000
320	2021-10-27	235.0	238.5	233.6300048828125	236.6300048828125	236.6300048828125	602100
321	2021-10-28	236.13999938964844	241.63999938964844	235.05999755859375	239.1999969482422	239.1999969482422	776900
322	2021-10-29	238.41000366210938	239.86000061035156	236.02999877929688	236.67999267578125	236.67999267578125	923800
323	2021-11-01	237.32000732421875	237.32000732421875	230.74000549316406	235.10000610351562	235.10000610351562	589800
324	2021-11-02	236.52000427246094	237.10000610351562	233.8699951171875	235.60000610351562	235.60000610351562	631500
325	2021-11-03	236.5399932861328	237.11000061035156	234.19000244140625	236.72999572753906	236.72999572753906	785500
326	2021-11-04	236.77000427246094	237.88999938964844	231.4499969482422	233.72000122070312	233.72000122070312	518000
327	2021-11-05	235.6999969482422	238.67999267578125	234.47000122070312	237.83999633789062	237.83999633789062	771000
328	2021-11-08	240.75	241.0	235.35000610351562	238.3800048828125	238.3800048828125	644200
329	2021-11-09	238.67999267578125	240.22000122070312	237.6999969482422	240.1300048828125	240.1300048828125	457900
330	2021-11-10	239.5	241.22000122070312	239.5	240.36000061035156	240.36000061035156	389900
331	2021-11-11	240.72000122070312	241.08999633789062	238.74000549316406	241.02000427246094	241.02000427246094	533800
332	2021-11-12	241.32000732421875	242.1699981689453	239.6199951171875	241.00999450683594	241.00999450683594	386200
333	2021-11-15	241.0500030517578	245.47000122070312	240.3800048828125	245.42999267578125	245.42999267578125	383100
334	2021-11-16	245.42999267578125	245.89999389648438	241.17999267578125	241.88999938964844	241.88999938964844	471100
335	2021-11-17	240.83999633789062	244.02999877929688	235.22000122070312	243.89999389648438	243.89999389648438	623800
336	2021-11-18	244.10000610351562	246.33999633789062	242.8300018310547	246.1199951171875	246.1199951171875	551300
337	2021-11-19	246.17999267578125	246.17999267578125	241.5500030517578	242.00999450683594	242.00999450683594	495500
338	2021-11-22	242.2100067138672	242.5	238.2899932861328	238.3800048828125	238.3800048828125	717800
339	2021-11-23	239.16000366210938	243.60000610351562	237.3300018310547	242.72999572753906	242.72999572753906	795800
340	2021-11-24	242.47000122070312	247.4499969482422	242.27000427246094	246.86000061035156	246.86000061035156	323700
341	2021-11-26	243.1300048828125	244.0500030517578	237.88999938964844	239.38999938964844	239.38999938964844	395500
342	2021-11-29	241.60000610351562	243.38999938964844	239.3000030517578	240.77999877929688	240.77999877929688	1087000
343	2021-11-30	239.6300048828125	241.7100067138672	238.19000244140625	238.8699951171875	238.8699951171875	1285800
344	2021-12-01	241.25999450683594	241.25999450683594	230.0	230.10000610351562	230.10000610351562	1386100
345	2021-12-02	231.8300018310547	239.19000244140625	230.74000549316406	238.4199981689453	238.4199981689453	1077500
346	2021-12-03	239.13999938964844	239.67999267578125	235.72000122070312	237.9600067138672	237.9600067138672	772800