Volt/voltron/data/AVY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	121.05000305175781	122.70999908447266	119.91000366210938	120.41000366210938	117.79783630371094	1467700
3	2020-07-27	120.45999908447266	120.9000015258789	113.62000274658203	115.86000061035156	113.3465347290039	1203800
4	2020-07-28	117.25	118.38999938964844	116.29000091552734	117.5999984741211	115.04878234863281	968500
5	2020-07-29	118.19999694824219	119.37000274658203	117.26000213623047	117.95999908447266	115.4009780883789	746700
6	2020-07-30	116.33999633789062	117.01000213623047	114.5999984741211	115.12999725341797	112.63236999511719	457900
7	2020-07-31	114.69999694824219	115.02999877929688	112.0999984741211	113.33999633789062	110.8812026977539	400300
8	2020-08-03	114.04000091552734	114.38999938964844	112.54000091552734	112.80999755859375	110.36270141601562	480700
9	2020-08-04	112.31999969482422	114.18000030517578	111.80000305175781	113.83999633789062	111.37035369873047	657800
10	2020-08-05	114.47000122070312	116.81999969482422	114.47000122070312	116.08999633789062	113.57154083251953	608900
11	2020-08-06	115.94000244140625	116.8499984741211	114.12999725341797	114.44999694824219	111.96712493896484	580900
12	2020-08-07	113.72000122070312	115.83000183105469	113.38999938964844	115.81999969482422	113.30741119384766	379700
13	2020-08-10	116.36000061035156	117.19000244140625	115.33000183105469	116.18000030517578	113.65959167480469	343300
14	2020-08-11	118.18000030517578	119.94999694824219	117.83000183105469	118.3499984741211	115.78252410888672	625900
15	2020-08-12	119.94000244140625	120.81999969482422	119.11000061035156	120.45999908447266	117.84674835205078	419600
16	2020-08-13	119.11000061035156	119.18000030517578	117.86000061035156	118.43000030517578	115.86077880859375	366700
17	2020-08-14	117.5	117.97000122070312	116.36000061035156	116.58999633789062	114.0606918334961	378600
18	2020-08-17	117.43000030517578	117.43000030517578	115.43000030517578	115.86000061035156	113.3465347290039	354200
19	2020-08-18	115.69999694824219	115.9000015258789	114.1500015258789	114.33999633789062	111.85951232910156	403300
20	2020-08-19	115.04000091552734	116.08000183105469	113.75	114.25	111.7714614868164	333900
21	2020-08-20	113.08999633789062	113.5999984741211	112.20999908447266	113.44000244140625	110.97904205322266	441500
22	2020-08-21	113.30999755859375	115.05000305175781	112.69000244140625	114.58000183105469	112.09430694580078	360700
23	2020-08-24	115.4800033569336	116.30999755859375	114.77999877929688	115.37999725341797	112.87694549560547	240700
24	2020-08-25	116.0999984741211	116.30000305175781	114.44000244140625	115.91000366210938	113.39545440673828	438400
25	2020-08-26	115.62999725341797	116.02999877929688	114.62000274658203	115.75	113.23892974853516	371100
26	2020-08-27	115.33999633789062	117.12999725341797	115.26000213623047	116.29000091552734	113.7672119140625	349800
27	2020-08-28	116.63999938964844	118.36000061035156	115.41999816894531	118.18000030517578	115.6162109375	314500
28	2020-08-31	118.18000030517578	118.18000030517578	114.6500015258789	115.38999938964844	112.88673400878906	544300
29	2020-09-01	114.16000366210938	117.70999908447266	113.05999755859375	117.66000366210938	115.68900299072266	521800
30	2020-09-02	117.77999877929688	121.52999877929688	117.56999969482422	121.16000366210938	119.13035583496094	553600
31	2020-09-03	121.20999908447266	121.33000183105469	117.04000091552734	119.08000183105469	117.085205078125	561100
32	2020-09-04	120.41999816894531	120.69000244140625	117.6500015258789	119.08000183105469	117.085205078125	574400
33	2020-09-08	118.37999725341797	118.37999725341797	113.55999755859375	114.05999755859375	112.14929962158203	606400
34	2020-09-09	114.58999633789062	117.0199966430664	114.58999633789062	116.3499984741211	114.40093231201172	439300
35	2020-09-10	117.19999694824219	118.05000305175781	115.91000366210938	116.04000091552734	114.09613037109375	546200
36	2020-09-11	117.2300033569336	120.81999969482422	116.91000366210938	119.79000091552734	117.78331756591797	807200
37	2020-09-14	121.29000091552734	123.83999633789062	121.12000274658203	121.80999755859375	119.76947784423828	723700
38	2020-09-15	123.16999816894531	128.72000122070312	123.16999816894531	128.02000427246094	125.87545776367188	956500
39	2020-09-16	128.36000061035156	129.74000549316406	128.02000427246094	128.3300018310547	126.18025970458984	1137400
40	2020-09-17	127.0	129.72999572753906	124.66000366210938	128.69000244140625	126.53423309326172	708800
41	2020-09-18	128.0399932861328	128.77999877929688	124.56999969482422	125.4800033569336	123.37799835205078	741900
42	2020-09-21	123.0999984741211	124.26000213623047	119.55000305175781	121.19999694824219	119.16969299316406	630100
43	2020-09-22	120.91000366210938	122.58999633789062	120.8499984741211	122.01000213623047	119.96611785888672	672200
44	2020-09-23	122.29000091552734	122.43000030517578	118.22000122070312	118.70999908447266	116.72140502929688	696000
45	2020-09-24	118.01000213623047	119.62000274658203	116.73999786376953	117.36000061035156	115.3940200805664	614100
46	2020-09-25	116.19999694824219	119.75	115.7699966430664	119.30000305175781	117.30152893066406	429400
47	2020-09-28	120.76000213623047	123.86000061035156	120.52999877929688	123.01000213623047	120.94937896728516	565200
48	2020-09-29	123.63999938964844	125.33999633789062	123.23999786376953	124.58999633789062	122.50289916992188	662700
49	2020-09-30	125.36000061035156	129.39999389648438	125.05000305175781	127.83999633789062	125.6984634399414	886400
50	2020-10-01	128.7100067138672	129.5	124.30999755859375	124.6500015258789	122.56189727783203	679900
51	2020-10-02	122.79000091552734	125.69999694824219	122.55999755859375	124.33000183105469	122.24726867675781	718300
52	2020-10-05	125.95999908447266	128.72000122070312	125.80000305175781	128.22000122070312	126.07209014892578	770800
53	2020-10-06	129.27999877929688	130.60000610351562	125.75	126.33999633789062	124.22358703613281	763700
54	2020-10-07	128.11000061035156	131.4600067138672	127.95999908447266	129.55999755859375	127.38964080810547	409200
55	2020-10-08	130.02999877929688	132.17999267578125	130.02999877929688	132.05999755859375	129.84776306152344	411700
56	2020-10-09	133.0399932861328	133.22000122070312	130.17999267578125	130.5	128.31390380859375	469300
57	2020-10-12	131.60000610351562	131.8699951171875	129.0800018310547	129.30999755859375	127.14382934570312	673300
58	2020-10-13	129.0	130.75999450683594	128.4600067138672	129.44000244140625	127.27167510986328	353000
59	2020-10-14	129.38999938964844	131.6699981689453	129.38999938964844	131.17999267578125	128.9824981689453	345800
60	2020-10-15	129.7899932861328	133.55999755859375	129.66000366210938	132.86000061035156	130.63436889648438	419800
61	2020-10-16	133.72000122070312	134.47999572753906	133.3699951171875	134.02000427246094	131.7749481201172	435500
62	2020-10-19	133.92999267578125	136.19000244140625	133.52999877929688	133.74000549316406	131.49961853027344	674300
63	2020-10-20	135.41000366210938	137.5	133.91000366210938	134.33999633789062	132.08958435058594	579300
64	2020-10-21	134.49000549316406	145.4499969482422	134.49000549316406	142.55999755859375	140.171875	1400800
65	2020-10-22	138.58999633789062	142.83999633789062	137.58999633789062	140.8699951171875	138.5101776123047	736200
66	2020-10-23	142.07000732421875	143.8000030517578	140.4600067138672	141.74000549316406	139.36561584472656	683100
67	2020-10-26	140.49000549316406	140.64999389648438	137.5500030517578	139.25	136.91732788085938	379700
68	2020-10-27	139.44000244140625	140.19000244140625	138.14999389648438	138.14999389648438	135.8357391357422	528300
69	2020-10-28	135.17999267578125	136.99000549316406	134.5	135.14999389648438	132.88600158691406	600600
70	2020-10-29	135.6300048828125	140.83999633789062	135.2899932861328	139.80999755859375	137.46792602539062	579500
71	2020-10-30	138.14999389648438	140.2899932861328	136.67999267578125	138.38999938964844	136.07171630859375	550200
72	2020-11-02	140.08999633789062	142.27999877929688	139.42999267578125	141.6999969482422	139.32627868652344	480800
73	2020-11-03	143.8800048828125	146.02000427246094	143.1199951171875	145.2100067138672	142.77748107910156	452500
74	2020-11-04	145.2899932861328	145.88999938964844	142.50999450683594	143.3800048828125	140.97813415527344	483000
75	2020-11-05	145.39999389648438	148.89999389648438	145.0	147.0399932861328	144.5768280029297	348600
76	2020-11-06	147.1199951171875	148.82000732421875	146.9199981689453	148.25999450683594	145.77638244628906	312100
77	2020-11-09	153.99000549316406	156.82000732421875	150.97999572753906	152.35000610351562	149.79788208007812	891200
78	2020-11-10	151.63999938964844	152.72000122070312	147.7100067138672	150.6999969482422	148.17550659179688	1172900
79	2020-11-11	151.82000732421875	153.22999572753906	150.3300018310547	151.77999877929688	149.23741149902344	426900
80	2020-11-12	150.5399932861328	151.35000610351562	146.60000610351562	147.6199951171875	145.14710998535156	493200
81	2020-11-13	148.99000549316406	151.07000732421875	148.3300018310547	149.5800018310547	147.07427978515625	638200
82	2020-11-16	152.17999267578125	153.97999572753906	150.86000061035156	152.60000610351562	150.043701171875	513600
83	2020-11-17	151.3800048828125	152.22999572753906	149.10000610351562	149.44000244140625	146.93661499023438	556500
84	2020-11-18	150.16000366210938	151.5	147.41000366210938	147.42999267578125	144.96029663085938	480400
85	2020-11-19	146.83999633789062	147.5	145.35000610351562	147.02999877929688	144.56700134277344	509700
86	2020-11-20	146.86000061035156	147.85000610351562	146.1199951171875	147.5	145.02911376953125	414200
87	2020-11-23	148.91000366210938	149.69000244140625	146.6300048828125	147.47999572753906	145.00946044921875	370000
88	2020-11-24	149.27000427246094	153.5	148.5800018310547	153.05999755859375	150.4959716796875	559700
89	2020-11-25	152.25	152.97000122070312	150.85000610351562	151.55999755859375	149.02110290527344	317400
90	2020-11-27	151.39999389648438	152.24000549316406	149.44000244140625	150.3000030517578	147.7822265625	179400
91	2020-11-30	150.0800018310547	151.25	148.5	149.33999633789062	146.8383026123047	590300
92	2020-12-01	150.80999755859375	152.7100067138672	149.00999450683594	151.75	149.82997131347656	399500
93	2020-12-02	150.64999389648438	152.42999267578125	150.0	150.83999633789062	148.93148803710938	324300
94	2020-12-03	150.80999755859375	152.1999969482422	149.5399932861328	149.8699951171875	147.97373962402344	450800
95	2020-12-04	150.35000610351562	154.24000549316406	150.13999938964844	154.0399932861328	152.09097290039062	313800
96	2020-12-07	154.30999755859375	155.3699951171875	153.02999877929688	154.17999267578125	152.22921752929688	409500
97	2020-12-08	153.69000244140625	156.0500030517578	152.25999450683594	155.30999755859375	153.34490966796875	438400
98	2020-12-09	156.13999938964844	156.61000061035156	153.0	153.89999389648438	151.95274353027344	349500
99	2020-12-10	153.1199951171875	153.2100067138672	149.9600067138672	150.8000030517578	148.89199829101562	456400
100	2020-12-11	149.52999877929688	150.69000244140625	149.14999389648438	150.00999450683594	148.11196899414062	437400
101	2020-12-14	151.82000732421875	151.92999267578125	148.4499969482422	148.77000427246094	146.88768005371094	599300
102	2020-12-15	150.64999389648438	151.7899932861328	149.16000366210938	150.97999572753906	149.0697021484375	437600
103	2020-12-16	151.00999450683594	151.22000122070312	148.89999389648438	150.64999389648438	148.74388122558594	301000
104	2020-12-17	151.64999389648438	152.9199981689453	150.49000549316406	152.22999572753906	150.30389404296875	351500
105	2020-12-18	151.9499969482422	153.1699981689453	150.58999633789062	152.9600067138672	151.02464294433594	995200
106	2020-12-21	150.69000244140625	152.36000061035156	148.5500030517578	152.0800018310547	150.15579223632812	312900
107	2020-12-22	151.3699951171875	152.80999755859375	150.19000244140625	151.75999450683594	149.83982849121094	336700
108	2020-12-23	152.6699981689453	154.13999938964844	151.77999877929688	152.7100067138672	150.77781677246094	305700
109	2020-12-24	153.57000732421875	153.9499969482422	152.1999969482422	153.39999389648438	151.4590606689453	82200
110	2020-12-28	155.0	155.77999877929688	153.3300018310547	153.94000244140625	151.99224853515625	221000
111	2020-12-29	154.5	155.00999450683594	151.49000549316406	152.22000122070312	150.29400634765625	230900
112	2020-12-30	153.32000732421875	154.88999938964844	153.00999450683594	154.19000244140625	152.23910522460938	190800
113	2020-12-31	154.6999969482422	155.47999572753906	152.9600067138672	155.11000061035156	153.14744567871094	203900
114	2021-01-04	155.4600067138672	157.25	151.11000061035156	151.89999389648438	149.97805786132812	527900
115	2021-01-05	154.0500030517578	154.77999877929688	151.69000244140625	152.22999572753906	150.30389404296875	827000
116	2021-01-06	153.99000549316406	158.5399932861328	153.07000732421875	158.0500030517578	156.05026245117188	1006700
117	2021-01-07	160.44000244140625	163.27000427246094	159.8300018310547	162.97999572753906	160.9178466796875	510900
118	2021-01-08	163.27999877929688	163.82000732421875	155.55999755859375	156.75	154.7666778564453	664200
119	2021-01-11	155.39999389648438	162.6999969482422	155.39999389648438	161.33999633789062	159.2986297607422	541400
120	2021-01-12	161.4600067138672	164.11000061035156	160.7899932861328	163.42999267578125	161.36216735839844	436400
121	2021-01-13	162.5	163.72999572753906	160.50999450683594	162.92999267578125	160.86849975585938	563300
122	2021-01-14	163.27999877929688	164.00999450683594	161.42999267578125	161.77999877929688	159.73304748535156	373600
123	2021-01-15	160.9499969482422	160.9499969482422	158.42999267578125	159.3300018310547	157.31405639648438	421000
124	2021-01-19	161.22000122070312	162.1199951171875	158.77999877929688	159.77000427246094	157.7484893798828	412700
125	2021-01-20	160.16000366210938	161.52999877929688	159.07000732421875	159.3800048828125	157.36343383789062	412000
126	2021-01-21	159.77999877929688	160.85000610351562	158.2899932861328	159.77000427246094	157.7484893798828	296600
127	2021-01-22	159.32000732421875	159.69000244140625	156.49000549316406	156.67999267578125	154.69757080078125	468400
128	2021-01-25	155.97999572753906	156.85000610351562	153.55999755859375	155.92999267578125	153.95706176757812	388000
129	2021-01-26	156.8699951171875	157.35000610351562	154.9499969482422	155.3699951171875	153.40415954589844	307200
130	2021-01-27	151.85000610351562	152.17999267578125	147.39999389648438	148.6699981689453	146.78892517089844	430900
131	2021-01-28	151.1699981689453	156.10000610351562	150.02000427246094	154.30999755859375	152.35755920410156	385500
132	2021-01-29	153.0800018310547	153.82000732421875	150.33999633789062	150.8699951171875	148.96107482910156	421000
133	2021-02-01	153.32000732421875	153.75999450683594	149.42999267578125	153.05999755859375	151.12338256835938	381700
134	2021-02-02	154.9499969482422	157.19000244140625	152.60000610351562	155.99000549316406	154.0163116455078	456000
135	2021-02-03	160.0	167.9499969482422	159.1699981689453	166.41000366210938	164.30447387695312	925500
136	2021-02-04	166.19000244140625	169.94000244140625	162.47999572753906	169.75999450683594	167.61207580566406	730400
137	2021-02-05	171.6199951171875	173.1699981689453	169.63999938964844	173.08999633789062	170.8999481201172	667900
138	2021-02-08	172.8300018310547	175.5800018310547	170.77999877929688	174.88999938964844	172.6771697998047	531400
139	2021-02-09	174.44000244140625	174.83999633789062	171.5	172.5399932861328	170.35690307617188	491100
140	2021-02-10	174.52999877929688	176.3800048828125	172.7899932861328	174.6300048828125	172.42047119140625	511400
141	2021-02-11	174.1699981689453	174.5800018310547	170.52999877929688	173.36000061035156	171.1665496826172	434300
142	2021-02-12	172.4499969482422	177.35000610351562	172.35000610351562	177.22999572753906	174.98756408691406	252600
143	2021-02-16	177.82000732421875	179.30999755859375	177.1300048828125	179.11000061035156	176.84378051757812	465100
144	2021-02-17	178.0399932861328	178.97999572753906	175.10000610351562	175.47999572753906	173.25970458984375	345900
145	2021-02-18	174.39999389648438	175.57000732421875	171.69000244140625	172.57000732421875	170.3865203857422	398800
146	2021-02-19	173.4199981689453	176.8000030517578	173.4199981689453	175.41000366210938	173.1905975341797	616000
147	2021-02-22	173.74000549316406	173.85000610351562	171.35000610351562	172.30999755859375	170.12982177734375	577300
148	2021-02-23	171.88999938964844	176.39999389648438	168.8800048828125	175.74000549316406	173.5164337158203	601000
149	2021-02-24	175.7899932861328	181.38999938964844	173.75	180.52000427246094	178.23593139648438	1277100
150	2021-02-25	179.5399932861328	181.57000732421875	177.88999938964844	178.9199981689453	176.6561737060547	631700
151	2021-02-26	177.80999755859375	179.69000244140625	175.2100067138672	175.2100067138672	172.99313354492188	701900
152	2021-03-01	176.6999969482422	181.6999969482422	176.6999969482422	178.47000122070312	176.2118682861328	513400
153	2021-03-02	177.4499969482422	178.85000610351562	174.74000549316406	177.00999450683594	175.37962341308594	540500
154	2021-03-03	177.6999969482422	180.2100067138672	176.75	178.4199981689453	176.77662658691406	595100
155	2021-03-04	178.14999389648438	178.83999633789062	168.47000122070312	172.19000244140625	170.60401916503906	458700
156	2021-03-05	174.92999267578125	177.9600067138672	168.72000122070312	177.27000427246094	175.63723754882812	592500
157	2021-03-08	177.63999938964844	185.82000732421875	176.83999633789062	183.0399932861328	181.3540802001953	865600
158	2021-03-09	183.0800018310547	186.77000427246094	182.1699981689453	182.27000427246094	180.59117126464844	637200
159	2021-03-10	182.5	183.64999389648438	180.08999633789062	180.25	178.5897674560547	596100
160	2021-03-11	181.47000122070312	181.47000122070312	177.3000030517578	179.27999877929688	177.6287078857422	698700
161	2021-03-12	180.77999877929688	181.49000549316406	179.19000244140625	180.7899932861328	179.1248016357422	373200
162	2021-03-15	180.3800048828125	184.32000732421875	179.6999969482422	184.00999450683594	182.3151397705078	420700
163	2021-03-16	184.94000244140625	185.9199981689453	180.5	180.52999877929688	178.86720275878906	538800
164	2021-03-17	179.8699951171875	182.08999633789062	179.0	181.1300048828125	179.46168518066406	363200
165	2021-03-18	180.77999877929688	182.66000366210938	180.0500030517578	181.57000732421875	179.89764404296875	603800
166	2021-03-19	180.39999389648438	181.82000732421875	177.52000427246094	179.50999450683594	177.85658264160156	1330600
167	2021-03-22	178.07000732421875	181.38999938964844	176.97000122070312	180.42999267578125	178.7681121826172	356700
168	2021-03-23	179.63999938964844	181.32000732421875	175.8300018310547	176.80999755859375	175.1814727783203	428600
169	2021-03-24	177.86000061035156	180.1300048828125	176.69000244140625	177.10000610351562	175.4687957763672	401000
170	2021-03-25	177.52999877929688	181.8699951171875	174.63999938964844	181.58999633789062	179.91744995117188	535300
171	2021-03-26	182.0500030517578	183.77000427246094	180.60000610351562	183.63999938964844	181.94854736328125	306100
172	2021-03-29	182.19000244140625	185.22999572753906	182.08999633789062	182.49000549316406	180.8091583251953	582300
173	2021-03-30	182.52999877929688	185.47000122070312	182.1999969482422	185.17999267578125	183.474365234375	397400
174	2021-03-31	185.0	186.36000061035156	183.47999572753906	183.64999389648438	181.9584503173828	414900
175	2021-04-01	183.57000732421875	188.80999755859375	181.83999633789062	188.07000732421875	186.33775329589844	850900
176	2021-04-05	189.27000427246094	192.08999633789062	188.55999755859375	190.9499969482422	189.19122314453125	449800
177	2021-04-06	189.44000244140625	192.83999633789062	189.44000244140625	192.30999755859375	190.53868103027344	494800
178	2021-04-07	192.91000366210938	192.91000366210938	189.47000122070312	190.60000610351562	188.84445190429688	323200
179	2021-04-08	189.42999267578125	192.4600067138672	188.82000732421875	191.97000122070312	190.2018280029297	452300
180	2021-04-09	192.6999969482422	197.8000030517578	191.5800018310547	197.1300048828125	195.31430053710938	915300
181	2021-04-12	197.41000366210938	198.67999267578125	195.52000427246094	196.5399932861328	194.729736328125	491200
182	2021-04-13	195.32000732421875	195.85000610351562	192.1699981689453	193.63999938964844	191.8564453125	611300
183	2021-04-14	193.55999755859375	195.9499969482422	192.22999572753906	194.64999389648438	192.8571319580078	722600
184	2021-04-15	196.22000122070312	199.7100067138672	195.8800048828125	198.4499969482422	196.6221466064453	525100
185	2021-04-16	200.14999389648438	200.94000244140625	197.6699981689453	198.60000610351562	196.77076721191406	416700
186	2021-04-19	199.50999450683594	200.94000244140625	197.97999572753906	198.60000610351562	196.77076721191406	539700
187	2021-04-20	199.02999877929688	199.49000549316406	196.44000244140625	198.0399932861328	196.21591186523438	518800
188	2021-04-21	198.1199951171875	199.52000427246094	197.57000732421875	199.22999572753906	197.39495849609375	555200
189	2021-04-22	200.3000030517578	200.9600067138672	197.52000427246094	200.0	198.15786743164062	639200
190	2021-04-23	201.02999877929688	202.91000366210938	200.44000244140625	202.16000366210938	200.2979736328125	407500
191	2021-04-26	202.58999633789062	203.49000549316406	200.44000244140625	200.7899932861328	198.9405975341797	570900
192	2021-04-27	200.00999450683594	205.49000549316406	199.83999633789062	204.24000549316406	202.35882568359375	1075800
193	2021-04-28	205.14999389648438	216.97999572753906	205.14999389648438	211.41000366210938	209.46278381347656	1188200
194	2021-04-29	212.89999389648438	215.1300048828125	211.3300018310547	214.72999572753906	212.752197265625	547700
195	2021-04-30	214.86000061035156	216.75999450683594	212.44000244140625	214.1699981689453	212.19735717773438	683000
196	2021-05-03	215.3000030517578	215.49000549316406	212.8000030517578	213.7100067138672	211.74160766601562	603300
197	2021-05-04	213.16000366210938	214.8000030517578	212.39999389648438	214.6999969482422	212.72247314453125	674600
198	2021-05-05	215.5500030517578	216.75999450683594	212.89999389648438	215.9199981689453	213.9312286376953	805800
199	2021-05-06	216.77999877929688	220.3800048828125	215.5500030517578	220.35000610351562	218.3204345703125	419100
200	2021-05-07	218.8699951171875	222.75	218.42999267578125	221.4600067138672	219.42022705078125	388800
201	2021-05-10	223.32000732421875	226.19000244140625	221.49000549316406	221.5800018310547	219.5391082763672	469300
202	2021-05-11	220.22000122070312	220.22000122070312	216.1999969482422	218.39999389648438	216.3883819580078	546800
203	2021-05-12	218.41000366210938	218.6999969482422	214.60000610351562	214.9499969482422	212.9701690673828	483600
204	2021-05-13	215.41000366210938	221.35000610351562	214.55999755859375	220.44000244140625	218.4095916748047	443400
205	2021-05-14	221.16000366210938	222.0800018310547	218.8000030517578	219.05999755859375	217.0423126220703	537700
206	2021-05-17	219.1999969482422	222.11000061035156	217.36000061035156	220.9600067138672	218.92483520507812	368500
207	2021-05-18	221.1999969482422	221.6300048828125	216.00999450683594	216.05999755859375	214.0699462890625	414600
208	2021-05-19	214.1699981689453	216.24000549316406	212.05999755859375	216.02000427246094	214.0303192138672	496800
209	2021-05-20	216.3800048828125	218.92999267578125	215.57000732421875	216.99000549316406	214.9913787841797	407400
210	2021-05-21	217.8699951171875	219.5500030517578	216.1199951171875	216.6199951171875	214.62478637695312	499300
211	2021-05-24	218.4600067138672	219.8699951171875	216.94000244140625	218.80999755859375	216.7946014404297	460800
212	2021-05-25	219.1999969482422	219.49000549316406	215.39999389648438	216.97000122070312	214.97157287597656	598200
213	2021-05-26	217.0399932861328	217.60000610351562	214.1699981689453	216.7100067138672	214.71397399902344	856500
214	2021-05-27	218.4199981689453	219.14999389648438	217.02999877929688	218.63999938964844	216.6261749267578	1153300
215	2021-05-28	218.25	220.7899932861328	217.50999450683594	220.52999877929688	218.498779296875	522200
216	2021-06-01	222.1199951171875	224.4600067138672	221.75999450683594	222.55999755859375	221.19210815429688	542600
217	2021-06-02	223.35000610351562	223.35000610351562	217.44000244140625	219.3800048828125	218.0316619873047	585200
218	2021-06-03	218.19000244140625	219.25	216.5800018310547	219.25	217.9024658203125	487100
219	2021-06-04	220.80999755859375	221.55999755859375	218.97999572753906	220.32000732421875	218.96588134765625	391400
220	2021-06-07	221.0	221.0	215.36000061035156	216.4199981689453	215.08984375	778100
221	2021-06-08	216.07000732421875	218.92999267578125	214.32000732421875	218.27000427246094	216.92849731445312	385400
222	2021-06-09	218.14999389648438	219.57000732421875	217.38999938964844	218.1199951171875	216.77940368652344	235300
223	2021-06-10	219.2899932861328	219.89999389648438	216.8000030517578	217.08999633789062	215.7557373046875	266700
224	2021-06-11	218.11000061035156	219.61000061035156	217.3800048828125	219.35000610351562	218.00184631347656	353200
225	2021-06-14	219.10000610351562	219.1999969482422	213.42999267578125	213.55999755859375	212.2474365234375	658500
226	2021-06-15	213.57000732421875	215.41000366210938	211.8699951171875	214.6699981689453	213.35060119628906	697700
227	2021-06-16	214.16000366210938	214.85000610351562	210.58999633789062	211.08999633789062	209.7926025390625	418200
228	2021-06-17	211.08999633789062	212.30999755859375	204.86000061035156	208.57000732421875	207.28810119628906	382200
229	2021-06-18	204.1999969482422	207.08999633789062	202.75	205.49000549316406	204.22703552246094	823400
230	2021-06-21	207.97999572753906	211.16000366210938	207.72000122070312	209.8800048828125	208.5900421142578	383300
231	2021-06-22	209.69000244140625	211.10000610351562	208.25	210.0399932861328	208.74905395507812	354100
232	2021-06-23	210.6300048828125	210.6300048828125	208.42999267578125	208.6199951171875	207.33778381347656	222500
233	2021-06-24	210.22000122070312	210.22000122070312	207.50999450683594	207.82000732421875	206.542724609375	539200
234	2021-06-25	208.60000610351562	210.99000549316406	208.32000732421875	208.6699981689453	207.38748168945312	786500
235	2021-06-28	209.19000244140625	209.8699951171875	207.4600067138672	209.39999389648438	208.1129913330078	386900
236	2021-06-29	209.80999755859375	211.0800018310547	209.41000366210938	209.7100067138672	208.4210968017578	236100
237	2021-06-30	209.52000427246094	210.75	208.9499969482422	210.24000549316406	208.94784545898438	274200
238	2021-07-01	211.77000427246094	212.0	209.83999633789062	210.27000427246094	208.9776611328125	387000
239	2021-07-02	210.36000061035156	210.36000061035156	208.16000366210938	209.89999389648438	208.6099090576172	349600
240	2021-07-06	209.75	210.0	204.39999389648438	206.52000427246094	205.25070190429688	467700
241	2021-07-07	205.8699951171875	210.11000061035156	205.8699951171875	209.50999450683594	208.22232055664062	592300
242	2021-07-08	206.4199981689453	208.1199951171875	204.4199981689453	207.47999572753906	206.2047882080078	384500
243	2021-07-09	210.2899932861328	211.1199951171875	209.0	210.35000610351562	209.05715942382812	330700
244	2021-07-12	208.86000061035156	212.13999938964844	208.30999755859375	210.42999267578125	209.13665771484375	483600
245	2021-07-13	209.4600067138672	210.11000061035156	207.44000244140625	208.22000122070312	206.94024658203125	569000
246	2021-07-14	208.61000061035156	210.0500030517578	207.6699981689453	208.0500030517578	206.7712860107422	349300
247	2021-07-15	206.75	209.1999969482422	206.36000061035156	207.8699951171875	206.5924072265625	296800
248	2021-07-16	208.5	208.58999633789062	202.57000732421875	203.2899932861328	202.04054260253906	465100
249	2021-07-19	200.69000244140625	202.02000427246094	196.92999267578125	198.83999633789062	197.61788940429688	732200
250	2021-07-20	199.02999877929688	204.02999877929688	198.49000549316406	200.75	199.5161590576172	907700
251	2021-07-21	201.80999755859375	204.0500030517578	201.7100067138672	203.08999633789062	201.84178161621094	664200
252	2021-07-22	203.25	203.25	200.4199981689453	200.8800048828125	199.64537048339844	376300
253	2021-07-23	201.32000732421875	202.77000427246094	199.75	202.25	201.00694274902344	399400
254	2021-07-26	202.3000030517578	205.8800048828125	202.22000122070312	205.3000030517578	204.03819274902344	445200
255	2021-07-27	204.1999969482422	207.1699981689453	202.22000122070312	205.0500030517578	203.78973388671875	683700
256	2021-07-28	207.10000610351562	214.64999389648438	206.4199981689453	209.99000549316406	208.6993865966797	1185400
257	2021-07-29	211.47000122070312	211.47000122070312	207.9499969482422	209.6999969482422	208.41114807128906	436900
258	2021-07-30	209.35000610351562	211.07000732421875	209.35000610351562	210.67999267578125	209.38511657714844	342000
259	2021-08-02	211.67999267578125	215.25	209.8000030517578	210.25999450683594	208.96771240234375	534300
260	2021-08-03	211.05999755859375	214.30999755859375	209.36000061035156	213.97000122070312	212.6549072265625	358100
261	2021-08-04	213.47999572753906	214.5399932861328	211.55999755859375	212.75999450683594	211.4523468017578	389700
262	2021-08-05	214.25	215.41000366210938	211.02000427246094	211.89999389648438	210.59762573242188	280800
263	2021-08-06	212.91000366210938	214.5	211.30999755859375	213.22000122070312	211.90953063964844	369500
264	2021-08-09	213.05999755859375	214.97999572753906	211.50999450683594	214.64999389648438	213.33071899414062	453400
265	2021-08-10	215.36000061035156	218.52999877929688	215.0	217.02999877929688	215.6960906982422	349900
266	2021-08-11	217.5399932861328	218.49000549316406	215.9600067138672	217.5	216.1632080078125	317700
267	2021-08-12	216.6699981689453	217.91000366210938	215.33999633789062	216.02000427246094	214.69232177734375	255500
268	2021-08-13	215.92999267578125	218.1300048828125	215.35000610351562	215.52999877929688	214.205322265625	292600
269	2021-08-16	214.92999267578125	219.8300018310547	214.27999877929688	219.6999969482422	218.3496856689453	538400
270	2021-08-17	219.39999389648438	220.5	215.58999633789062	216.77999877929688	215.44764709472656	423900
271	2021-08-18	215.6199951171875	218.08999633789062	215.32000732421875	215.6199951171875	214.29476928710938	371500
272	2021-08-19	213.91000366210938	217.05999755859375	212.67999267578125	215.47000122070312	214.14569091796875	392000
273	2021-08-20	215.07000732421875	218.9499969482422	215.07000732421875	218.27999877929688	216.9384307861328	321800
274	2021-08-23	219.5500030517578	220.1999969482422	217.77000427246094	218.0500030517578	216.7098388671875	308800
275	2021-08-24	217.99000549316406	220.24000549316406	217.99000549316406	219.08999633789062	217.74343872070312	374200
276	2021-08-25	219.39999389648438	224.49000549316406	217.83999633789062	223.94000244140625	222.5636444091797	791600
277	2021-08-26	224.41000366210938	226.0399932861328	223.3800048828125	224.69000244140625	223.30902099609375	402400
278	2021-08-27	226.36000061035156	228.08999633789062	225.25	226.13999938964844	224.75010681152344	439300
279	2021-08-30	226.77000427246094	228.8800048828125	226.19000244140625	226.6199951171875	225.22715759277344	288900
280	2021-08-31	226.05999755859375	227.0399932861328	224.02999877929688	225.38999938964844	224.67889404296875	584100
281	2021-09-01	226.38999938964844	227.69000244140625	222.6999969482422	226.13999938964844	225.42652893066406	454400
282	2021-09-02	226.91000366210938	227.44000244140625	225.02000427246094	227.3699951171875	226.65264892578125	256400
283	2021-09-03	226.9499969482422	227.69000244140625	225.64999389648438	225.72999572753906	225.017822265625	296600
284	2021-09-07	224.97999572753906	225.3000030517578	221.8300018310547	223.8800048828125	223.1736602783203	434500
285	2021-09-08	222.88999938964844	225.75	222.3699951171875	224.9199981689453	224.2103729248047	368300
286	2021-09-09	225.49000549316406	227.0399932861328	224.75	224.94000244140625	224.23031616210938	212100
287	2021-09-10	226.5500030517578	227.50999450683594	224.3300018310547	224.3699951171875	223.662109375	312200
288	2021-09-13	226.1199951171875	226.1199951171875	221.75999450683594	223.32000732421875	222.6154327392578	236200
289	2021-09-14	223.6999969482422	223.6999969482422	220.6199951171875	221.82000732421875	221.1201629638672	295700
290	2021-09-15	221.77000427246094	224.58999633789062	221.3300018310547	222.52999877929688	221.82791137695312	373200
291	2021-09-16	222.77999877929688	223.05999755859375	221.02000427246094	221.42999267578125	220.73138427734375	284300
292	2021-09-17	221.07000732421875	221.42999267578125	214.27000427246094	214.67999267578125	214.002685546875	741900
293	2021-09-20	211.69000244140625	213.60000610351562	208.8300018310547	212.42999267578125	211.75978088378906	368200
294	2021-09-21	213.0	213.0	209.94000244140625	210.52999877929688	209.86578369140625	307100
295	2021-09-22	211.66000366210938	215.0	210.5399932861328	213.38999938964844	212.7167510986328	322600
296	2021-09-23	215.14999389648438	220.7899932861328	215.14999389648438	218.50999450683594	217.8206024169922	424100
297	2021-09-24	217.6300048828125	219.24000549316406	216.5800018310547	216.94000244140625	216.25555419921875	274600
298	2021-09-27	216.2100067138672	217.92999267578125	214.38999938964844	217.07000732421875	216.38514709472656	427400
299	2021-09-28	215.77999877929688	217.35000610351562	212.44000244140625	212.52000427246094	211.84950256347656	302600
300	2021-09-29	212.82000732421875	214.94000244140625	211.52000427246094	212.83999633789062	212.16848754882812	238800
301	2021-09-30	213.97999572753906	214.82000732421875	207.11000061035156	207.2100067138672	206.55625915527344	467300
302	2021-10-01	207.7100067138672	210.4499969482422	203.22999572753906	209.64999389648438	208.98855590820312	395500
303	2021-10-04	209.4499969482422	211.80999755859375	206.5500030517578	207.94000244140625	207.28395080566406	357900
304	2021-10-05	209.0	211.99000549316406	207.6300048828125	210.97000122070312	210.3043975830078	520400
305	2021-10-06	208.9600067138672	210.97999572753906	206.02000427246094	210.30999755859375	209.64646911621094	432900
306	2021-10-07	212.3800048828125	215.3300018310547	211.86000061035156	213.3300018310547	212.65695190429688	323800
307	2021-10-08	213.02999877929688	213.02999877929688	206.6699981689453	206.77000427246094	206.11764526367188	397200
308	2021-10-11	207.22000122070312	208.88999938964844	205.4600067138672	206.00999450683594	205.3600311279297	270100
309	2021-10-12	206.36000061035156	207.67999267578125	205.11000061035156	205.67999267578125	205.03106689453125	378800
310	2021-10-13	206.77000427246094	207.42999267578125	202.25999450683594	205.4199981689453	204.7718963623047	360600
311	2021-10-14	207.35000610351562	208.6199951171875	206.55999755859375	207.72999572753906	207.07461547851562	503200
312	2021-10-15	209.07000732421875	210.47000122070312	207.27000427246094	209.75	209.08824157714844	444300
313	2021-10-18	208.49000549316406	209.86000061035156	207.38999938964844	209.52000427246094	208.8589630126953	475200
314	2021-10-19	210.69000244140625	212.27999877929688	209.47999572753906	211.27999877929688	210.61341857910156	302800
315	2021-10-20	211.75999450683594	215.69000244140625	210.8800048828125	214.6699981689453	213.9927215576172	364500
316	2021-10-21	214.55999755859375	216.44000244140625	213.38999938964844	216.3699951171875	215.68734741210938	254000
317	2021-10-22	217.47000122070312	219.99000549316406	216.80999755859375	217.5	216.81378173828125	293500
318	2021-10-25	217.55999755859375	219.13999938964844	215.69000244140625	218.02000427246094	217.3321533203125	460600
319	2021-10-26	218.58999633789062	218.75	211.24000549316406	211.89999389648438	211.2314453125	727900
320	2021-10-27	209.60000610351562	215.10000610351562	205.0	208.17999267578125	207.523193359375	790100
321	2021-10-28	210.0	215.75	209.52000427246094	215.2899932861328	214.61074829101562	604800
322	2021-10-29	215.3000030517578	219.14999389648438	215.3000030517578	217.72000122070312	217.03309631347656	686100
323	2021-11-01	217.5399932861328	222.75	215.89999389648438	219.24000549316406	218.54830932617188	641300
324	2021-11-02	219.24000549316406	221.1199951171875	216.07000732421875	216.17999267578125	215.49794006347656	417300
325	2021-11-03	216.0500030517578	220.5399932861328	216.0500030517578	217.24000549316406	216.5546112060547	591200
326	2021-11-04	216.9199981689453	219.8300018310547	216.9199981689453	218.35000610351562	217.66111755371094	274300
327	2021-11-05	219.14999389648438	226.6999969482422	219.10000610351562	226.4199981689453	225.7056427001953	747400
328	2021-11-08	228.14999389648438	229.24000549316406	225.94000244140625	226.47999572753906	225.7654571533203	321500
329	2021-11-09	224.83999633789062	227.25	223.35000610351562	227.1300048828125	226.4134063720703	392000
330	2021-11-10	226.60000610351562	228.17999267578125	222.27000427246094	222.58999633789062	221.88772583007812	310900
331	2021-11-11	223.10000610351562	223.86000061035156	221.08999633789062	221.85000610351562	221.1500701904297	233100
332	2021-11-12	222.77999877929688	225.41000366210938	221.44000244140625	225.19000244140625	224.47952270507812	222800
333	2021-11-15	226.6300048828125	226.63999938964844	223.6699981689453	224.58999633789062	223.8814239501953	314200
334	2021-11-16	224.4499969482422	228.11000061035156	224.36000061035156	225.22000122070312	224.50942993164062	272900
335	2021-11-17	224.88999938964844	225.85000610351562	220.8800048828125	222.9199981689453	222.21669006347656	243400
336	2021-11-18	222.7899932861328	223.44000244140625	218.77000427246094	219.77999877929688	219.0865936279297	345800
337	2021-11-19	219.91000366210938	221.14999389648438	218.36000061035156	218.52000427246094	217.83058166503906	474700
338	2021-11-22	219.02000427246094	221.3000030517578	217.36000061035156	218.97000122070312	218.27915954589844	452400
339	2021-11-23	219.7899932861328	221.74000549316406	218.17999267578125	221.4499969482422	220.75132751464844	293800
340	2021-11-24	221.72000122070312	221.75999450683594	218.16000366210938	218.85000610351562	218.15953063964844	564000
341	2021-11-26	212.80999755859375	215.02000427246094	210.72000122070312	213.9499969482422	213.2749786376953	318700
342	2021-11-29	217.11000061035156	218.25999450683594	214.7899932861328	215.52999877929688	214.85000610351562	424900
343	2021-11-30	212.77999877929688	215.19000244140625	204.22999572753906	205.07000732421875	205.07000732421875	1012700
344	2021-12-01	208.35000610351562	210.63999938964844	202.47000122070312	202.7100067138672	202.7100067138672	465400
345	2021-12-02	203.6199951171875	210.13999938964844	202.7100067138672	209.17999267578125	209.17999267578125	452600
346	2021-12-03	209.17999267578125	212.0399932861328	203.86000061035156	205.66000366210938	205.66000366210938	431100