Volt/voltron/data/AXP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	95.30000305175781	97.1500015258789	93.30000305175781	95.33000183105469	93.83953094482422	4790300
3	2020-07-27	94.63999938964844	95.9800033569336	93.63999938964844	95.79000091552734	94.2923355102539	3501800
4	2020-07-28	95.76000213623047	96.29000091552734	94.18000030517578	94.41999816894531	92.94375610351562	3567400
5	2020-07-29	94.70999908447266	96.75	94.44000244140625	96.69000244140625	95.17826080322266	2791700
6	2020-07-30	94.68000030517578	94.77999877929688	92.5	94.6500015258789	93.17017364501953	3856300
7	2020-07-31	94.30999755859375	94.44999694824219	92.2300033569336	93.31999969482422	91.8609619140625	4088200
8	2020-08-03	93.30999755859375	94.4000015258789	92.44000244140625	93.54000091552734	92.07752227783203	2869000
9	2020-08-04	93.48999786376953	93.80000305175781	92.48999786376953	93.19000244140625	91.73299407958984	2415100
10	2020-08-05	93.81999969482422	95.58000183105469	93.80999755859375	95.38999938964844	93.89859008789062	2844900
11	2020-08-06	95.18000030517578	96.2699966430664	94.4800033569336	95.91999816894531	94.4203109741211	2698800
12	2020-08-07	95.29000091552734	99.30000305175781	94.94999694824219	99.16000366210938	97.60965728759766	4690700
13	2020-08-10	99.48999786376953	102.6500015258789	99.26000213623047	101.62000274658203	100.03118896484375	5254800
14	2020-08-11	103.98999786376953	105.69999694824219	102.95999908447266	103.26000213623047	101.64555358886719	4744000
15	2020-08-12	104.76000213623047	104.80000305175781	100.68000030517578	101.68000030517578	100.09025573730469	3407800
16	2020-08-13	100.52999877929688	101.83000183105469	99.5	100.41999816894531	98.84994506835938	3265400
17	2020-08-14	99.66000366210938	101.29000091552734	99.2699966430664	100.41000366210938	98.8401107788086	1956500
18	2020-08-17	99.91999816894531	100.0	97.44000244140625	97.55000305175781	96.02481079101562	7488500
19	2020-08-18	98.19000244140625	98.83000183105469	96.47000122070312	96.66999816894531	95.15857696533203	3337300
20	2020-08-19	96.81999969482422	97.91000366210938	95.88999938964844	96.88999938964844	95.3751449584961	3079600
21	2020-08-20	95.73999786376953	97.58000183105469	95.68000030517578	96.72000122070312	95.20780181884766	3102500
22	2020-08-21	96.48999786376953	97.6500015258789	95.95999908447266	96.1500015258789	94.64671325683594	2845100
23	2020-08-24	96.68000030517578	99.37000274658203	96.38999938964844	99.33000183105469	97.77699279785156	4141100
24	2020-08-25	100.62000274658203	100.79000091552734	98.02999877929688	99.05000305175781	97.50137329101562	2946600
25	2020-08-26	98.55999755859375	99.13999938964844	97.80999755859375	98.4000015258789	96.86154174804688	2936500
26	2020-08-27	98.76000213623047	102.13999938964844	98.52999877929688	101.52999877929688	99.94259643554688	3992100
27	2020-08-28	102.1500015258789	102.9000015258789	100.73999786376953	102.54000091552734	100.93680572509766	4382900
28	2020-08-31	102.9000015258789	102.9000015258789	101.36000061035156	101.58999633789062	100.00165557861328	4665800
29	2020-09-01	100.54000091552734	102.77999877929688	100.16000366210938	102.47000122070312	100.8678970336914	3142500
30	2020-09-02	102.58000183105469	104.87000274658203	102.29000091552734	104.4000015258789	102.7677230834961	3536900
31	2020-09-03	104.97000122070312	109.02999877929688	103.8499984741211	104.45999908447266	102.82677459716797	6747900
32	2020-09-04	106.3499984741211	108.27999877929688	104.4800033569336	105.66999816894531	104.01786804199219	5235100
33	2020-09-08	104.41999816894531	105.08000183105469	103.30000305175781	103.66999816894531	102.04913330078125	4517000
34	2020-09-09	104.56999969482422	104.70999908447266	102.69000244140625	103.77999877929688	102.15741729736328	2474700
35	2020-09-10	104.19000244140625	105.11000061035156	102.30999755859375	102.7699966430664	101.16320037841797	3288900
36	2020-09-11	102.91000366210938	103.8499984741211	102.01000213623047	103.36000061035156	101.74398803710938	2604400
37	2020-09-14	104.6500015258789	107.69000244140625	104.22000122070312	107.2699966430664	105.59285736083984	3620100
38	2020-09-15	107.83999633789062	108.12000274658203	106.23999786376953	106.68000030517578	105.0120849609375	3371500
39	2020-09-16	106.7300033569336	107.48999786376953	104.69000244140625	105.9800033569336	104.3230209350586	5798900
40	2020-09-17	104.2699966430664	105.3499984741211	103.31999969482422	104.66000366210938	103.0236587524414	3215300
41	2020-09-18	104.45999908447266	106.12000274658203	103.30999755859375	103.44000244140625	101.8227310180664	6630300
42	2020-09-21	100.5999984741211	100.62999725341797	96.22000122070312	98.16999816894531	96.6351318359375	8339900
43	2020-09-22	98.01000213623047	99.77999877929688	96.41000366210938	98.4800033569336	96.94027709960938	4884400
44	2020-09-23	95.76000213623047	97.0999984741211	95.08999633789062	95.55999755859375	94.06592559814453	9427200
45	2020-09-24	95.33999633789062	96.9000015258789	93.70999908447266	95.44999694824219	93.95764923095703	4249000
46	2020-09-25	94.68000030517578	96.8499984741211	94.45999908447266	96.26000213623047	94.75498962402344	2775600
47	2020-09-28	99.0	99.7300033569336	98.62999725341797	98.81999969482422	97.27497100830078	3930900
48	2020-09-29	98.73999786376953	99.3499984741211	97.2300033569336	97.75	96.22169494628906	3200400
49	2020-09-30	98.2300033569336	101.5199966430664	98.2300033569336	100.25	98.68260955810547	5060900
50	2020-10-01	100.33000183105469	101.4800033569336	99.37000274658203	101.33000183105469	99.7457275390625	4179300
51	2020-10-02	99.77999877929688	103.13999938964844	98.62999725341797	101.61000061035156	100.02134704589844	3783300
52	2020-10-05	103.33000183105469	104.08000183105469	102.2699966430664	103.88999938964844	102.26569366455078	2863200
53	2020-10-06	105.01000213623047	105.29000091552734	101.31999969482422	101.76000213623047	100.16901397705078	3309200
54	2020-10-07	102.80999755859375	104.1500015258789	102.38999938964844	103.37999725341797	101.76366424560547	3048400
55	2020-10-08	104.33000183105469	106.13999938964844	104.05999755859375	106.05999755859375	104.83782958984375	2922600
56	2020-10-09	105.98999786376953	107.20999908447266	105.23999786376953	106.33999633789062	105.1146011352539	3511300
57	2020-10-12	106.45999908447266	107.01000213623047	106.0	106.61000061035156	105.3814926147461	2626700
58	2020-10-13	105.88999938964844	106.58999633789062	104.76000213623047	105.01000213623047	103.7999267578125	2602600
59	2020-10-14	105.37999725341797	106.2699966430664	104.76000213623047	104.80999755859375	103.60223388671875	2826300
60	2020-10-15	103.44000244140625	104.88999938964844	103.0199966430664	104.43000030517578	103.22661590576172	2699300
61	2020-10-16	104.6500015258789	105.68000030517578	104.19999694824219	104.91000366210938	103.70108032226562	2394300
62	2020-10-19	105.12999725341797	105.22000122070312	102.25	102.47000122070312	101.28919982910156	3196500
63	2020-10-20	102.94000244140625	104.61000061035156	102.83000183105469	103.13999938964844	101.95147705078125	2954700
64	2020-10-21	103.16999816894531	103.38999938964844	101.36000061035156	101.43000030517578	100.26117706298828	2588400
65	2020-10-22	101.69999694824219	104.86000061035156	101.56999969482422	104.79000091552734	103.58246612548828	3748800
66	2020-10-23	100.62999725341797	103.63999938964844	100.0	100.9800033569336	99.81637573242188	8921200
67	2020-10-26	99.7699966430664	100.0999984741211	95.77999877929688	96.87999725341797	95.76361083984375	5731500
68	2020-10-27	97.62000274658203	97.69999694824219	94.9000015258789	94.93000030517578	93.83609008789062	3780300
69	2020-10-28	91.95999908447266	93.56999969482422	91.0	91.5999984741211	90.54446411132812	7037800
70	2020-10-29	91.41000366210938	92.2300033569336	90.12999725341797	91.06999969482422	90.02056884765625	5419500
71	2020-10-30	90.80000305175781	91.31999969482422	89.11000061035156	91.23999786376953	90.1885986328125	4736300
72	2020-11-02	92.95999908447266	94.12999725341797	92.2699966430664	93.4000015258789	92.32372283935547	3572900
73	2020-11-03	94.75	96.8499984741211	94.4000015258789	96.29000091552734	95.18041229248047	4004300
74	2020-11-04	94.0	97.81999969482422	92.86000061035156	96.4000015258789	95.28914642333984	4545500
75	2020-11-05	97.20999908447266	98.31999969482422	96.83999633789062	98.11000061035156	96.97943115234375	4197300
76	2020-11-06	98.5199966430664	98.63999938964844	96.2699966430664	96.69000244140625	95.5758056640625	3126300
77	2020-11-09	110.54000091552734	119.80999755859375	110.19000244140625	117.37000274658203	116.01750183105469	17261700
78	2020-11-10	118.58999633789062	119.88999938964844	115.12000274658203	115.94999694824219	114.61386108398438	7056800
79	2020-11-11	115.93000030517578	116.0	110.30000305175781	111.12000274658203	109.83952331542969	5642700
80	2020-11-12	109.81999969482422	112.12000274658203	109.55000305175781	111.0999984741211	109.81974792480469	4941200
81	2020-11-13	112.33999633789062	115.63999938964844	112.20999908447266	114.98999786376953	113.66492462158203	4811500
82	2020-11-16	119.0999984741211	120.38999938964844	116.75	118.66999816894531	117.30252075195312	5339100
83	2020-11-17	116.97000122070312	117.79000091552734	114.13999938964844	116.4800033569336	115.13776397705078	4023200
84	2020-11-18	116.94000244140625	118.76000213623047	114.19000244140625	114.23999786376953	112.92356872558594	3264300
85	2020-11-19	113.77999877929688	114.80000305175781	112.52999877929688	114.13999938964844	112.82471466064453	3249800
86	2020-11-20	113.73999786376953	114.54000091552734	111.9000015258789	112.58000183105469	111.28270721435547	3702300
87	2020-11-23	114.23999786376953	116.77999877929688	113.72000122070312	116.08999633789062	114.75224304199219	3022900
88	2020-11-24	119.0	120.83999633789062	117.88999938964844	120.38999938964844	119.00270080566406	6163400
89	2020-11-25	119.5	120.9800033569336	118.25	120.58000183105469	119.19050598144531	4646600
90	2020-11-27	120.52999877929688	121.69000244140625	119.79000091552734	120.58999633789062	119.20040130615234	2447700
91	2020-11-30	120.02999877929688	121.4800033569336	118.0	118.58999633789062	117.22343444824219	3517700
92	2020-12-01	120.31999969482422	122.56999969482422	119.8499984741211	119.93000030517578	118.54800415039062	3583400
93	2020-12-02	119.27999877929688	122.8499984741211	118.9000015258789	122.33000183105469	120.92034149169922	3271900
94	2020-12-03	122.8499984741211	123.94999694824219	122.12000274658203	123.12000274658203	121.70124053955078	4285100
95	2020-12-04	124.3499984741211	125.31999969482422	123.8499984741211	125.04000091552734	123.59912109375	5048600
96	2020-12-07	124.51000213623047	124.87000274658203	122.62999725341797	123.94000244140625	122.51180267333984	4253700
97	2020-12-08	122.47000122070312	124.55000305175781	122.0199966430664	123.5199966430664	122.09663391113281	3623000
98	2020-12-09	123.27999877929688	123.95999908447266	121.01000213623047	121.69000244140625	120.2877197265625	3622800
99	2020-12-10	120.72000122070312	122.12999725341797	119.69999694824219	121.83999633789062	120.43599700927734	2818800
100	2020-12-11	120.11000061035156	120.5	118.83999633789062	120.2300033569336	118.84454345703125	2942800
101	2020-12-14	121.7300033569336	121.79000091552734	116.6500015258789	117.36000061035156	116.00761413574219	5336300
102	2020-12-15	118.79000091552734	119.30999755859375	115.55999755859375	119.0999984741211	117.72756958007812	4528900
103	2020-12-16	118.93000030517578	119.58999633789062	118.27999877929688	119.0	117.62872314453125	2943700
104	2020-12-17	119.41000366210938	119.66999816894531	118.45999908447266	118.9800033569336	117.60894775390625	3746700
105	2020-12-18	118.58999633789062	119.36000061035156	116.6500015258789	117.51000213623047	116.1558837890625	8394100
106	2020-12-21	115.7699966430664	118.0	113.72000122070312	116.41000366210938	115.06856536865234	4528300
107	2020-12-22	116.19000244140625	116.26000213623047	114.37999725341797	114.55000305175781	113.2300033569336	3632300
108	2020-12-23	115.77999877929688	118.19000244140625	115.77999877929688	116.94999694824219	115.60233306884766	2725200
109	2020-12-24	116.93000030517578	117.44000244140625	115.81999969482422	117.3499984741211	115.99773406982422	707000
110	2020-12-28	118.05000305175781	119.3499984741211	117.5999984741211	118.36000061035156	116.99608612060547	1878700
111	2020-12-29	119.23999786376953	119.3499984741211	118.0	118.13999938964844	116.77863311767578	1860400
112	2020-12-30	118.25	119.94999694824219	118.1500015258789	119.43000030517578	118.05376434326172	1954200
113	2020-12-31	119.70999908447266	121.05999755859375	119.16000366210938	120.91000366210938	119.51670837402344	1747800
114	2021-01-04	121.30000305175781	121.80000305175781	116.8499984741211	118.04000091552734	116.67977905273438	3472100
115	2021-01-05	118.26000213623047	119.27999877929688	117.0999984741211	118.66999816894531	117.30252075195312	2112700
116	2021-01-06	121.0	124.7300033569336	120.80999755859375	123.05999755859375	121.64192962646484	5861500
117	2021-01-07	124.0999984741211	125.69000244140625	117.3499984741211	121.66000366210938	120.67974853515625	8696600
118	2021-01-08	122.06999969482422	122.19999694824219	119.5199966430664	121.77999877929688	120.79877471923828	2934500
119	2021-01-11	120.41999816894531	121.41000366210938	119.38999938964844	121.05999755859375	120.08457946777344	3311000
120	2021-01-12	122.0	122.31999969482422	120.72000122070312	121.62000274658203	120.64007568359375	2671300
121	2021-01-13	121.5999984741211	123.88999938964844	121.16000366210938	122.4000015258789	121.41378784179688	3678300
122	2021-01-14	122.6500015258789	124.5	122.08999633789062	123.77999877929688	122.78266906738281	3404700
123	2021-01-15	122.4800033569336	122.86000061035156	121.70999908447266	122.1500015258789	121.1657943725586	3948200
124	2021-01-19	125.48999786376953	128.05999755859375	124.23999786376953	126.75	125.7287368774414	5818500
125	2021-01-20	127.19000244140625	129.5399932861328	127.06999969482422	128.94000244140625	127.9011001586914	4090200
126	2021-01-21	128.2899932861328	128.88999938964844	126.0999984741211	127.43000030517578	126.40325927734375	3654900
127	2021-01-22	125.73999786376953	127.05999755859375	124.87999725341797	126.13999938964844	125.12364959716797	2954800
128	2021-01-25	124.23999786376953	125.0	120.31999969482422	121.1500015258789	120.17385864257812	6156700
129	2021-01-26	118.75	120.29000091552734	115.72000122070312	116.1500015258789	115.21414947509766	8932500
130	2021-01-27	114.86000061035156	116.80000305175781	112.0999984741211	114.08999633789062	113.17073822021484	5816900
131	2021-01-28	117.43000030517578	120.37999725341797	116.5999984741211	118.97000122070312	118.01142120361328	5788500
132	2021-01-29	117.73999786376953	118.38999938964844	115.80999755859375	116.26000213623047	115.32324981689453	5059300
133	2021-02-01	117.69999694824219	119.29000091552734	117.0	117.02999877929688	116.08705139160156	3359800
134	2021-02-02	118.29000091552734	122.41999816894531	118.27999877929688	120.69999694824219	119.72747039794922	4036700
135	2021-02-03	120.08000183105469	120.9800033569336	119.55999755859375	120.44000244140625	119.46957397460938	2782500
136	2021-02-04	120.98999786376953	125.41000366210938	120.80000305175781	124.9000015258789	123.89364624023438	3915900
137	2021-02-05	126.62000274658203	127.33999633789062	125.62999725341797	126.27999877929688	125.26252746582031	3184200
138	2021-02-08	126.87000274658203	128.39999389648438	126.75	127.98999786376953	126.958740234375	3360900
139	2021-02-09	127.6500015258789	127.66000366210938	126.19999694824219	126.68000030517578	125.65929412841797	2175000
140	2021-02-10	127.62999725341797	128.6999969482422	126.83999633789062	128.22999572753906	127.19680786132812	2929100
141	2021-02-11	127.44999694824219	129.1199951171875	126.9800033569336	128.30999755859375	127.27615356445312	3733000
142	2021-02-12	128.19000244140625	130.4600067138672	128.0	129.6199951171875	128.5756072998047	2873300
143	2021-02-16	128.91000366210938	130.91000366210938	128.25	130.67999267578125	129.62705993652344	2730600
144	2021-02-17	130.0800018310547	131.16000366210938	128.44000244140625	128.55999755859375	127.52415466308594	3088800
145	2021-02-18	127.48999786376953	128.8300018310547	126.08000183105469	128.49000549316406	127.4547119140625	2269700
146	2021-02-19	129.49000549316406	133.36000061035156	129.49000549316406	131.7100067138672	130.64878845214844	3419500
147	2021-02-22	131.50999450683594	136.47000122070312	131.3699951171875	135.9499969482422	134.8546142578125	3923100
148	2021-02-23	136.47000122070312	138.30999755859375	134.27999877929688	136.94000244140625	135.83663940429688	4814400
149	2021-02-24	137.1999969482422	140.9499969482422	136.80999755859375	139.88999938964844	138.7628631591797	4099500
150	2021-02-25	140.6199951171875	140.63999938964844	136.3699951171875	137.0800018310547	135.97549438476562	3607500
151	2021-02-26	137.10000610351562	138.25	133.7899932861328	135.25999450683594	134.170166015625	3654800
152	2021-03-01	138.17999267578125	139.77000427246094	138.1199951171875	138.7100067138672	137.59237670898438	2972100
153	2021-03-02	138.24000549316406	140.19000244140625	138.0800018310547	139.25	138.1280059814453	2929100
154	2021-03-03	140.0	144.25	140.0	142.58999633789062	141.4410858154297	4393700
155	2021-03-04	142.14999389648438	144.11000061035156	139.9499969482422	142.67999267578125	141.53036499023438	4461700
156	2021-03-05	144.66000366210938	147.9600067138672	142.0800018310547	147.3300018310547	146.1428985595703	5048300
157	2021-03-08	147.27999877929688	151.4600067138672	146.72000122070312	150.27000427246094	149.05923461914062	4283400
158	2021-03-09	148.5800018310547	149.0800018310547	144.11000061035156	145.10000610351562	143.93089294433594	5806100
159	2021-03-10	145.6999969482422	148.2899932861328	145.44000244140625	146.75	145.5675811767578	3049800
160	2021-03-11	146.0	147.82000732421875	145.1300048828125	147.75	146.55953979492188	3147700
161	2021-03-12	149.10000610351562	150.63999938964844	148.02000427246094	148.5399932861328	147.34317016601562	2420100
162	2021-03-15	148.0399932861328	148.9199981689453	146.02999877929688	146.99000549316406	145.80564880371094	2586300
163	2021-03-16	147.25	147.25999450683594	142.82000732421875	143.3000030517578	142.14540100097656	4031000
164	2021-03-17	144.75999450683594	144.82000732421875	141.89999389648438	144.67999267578125	143.51426696777344	3278500
165	2021-03-18	145.49000549316406	145.5	142.07000732421875	142.5800018310547	141.43118286132812	3173600
166	2021-03-19	141.89999389648438	141.94000244140625	139.74000549316406	140.7100067138672	139.5762481689453	5098300
167	2021-03-22	139.49000549316406	140.99000549316406	138.80999755859375	139.9499969482422	138.82237243652344	2274100
168	2021-03-23	138.94000244140625	139.5	135.1300048828125	136.0800018310547	134.9835662841797	4905400
169	2021-03-24	137.97000122070312	140.0399932861328	137.61000061035156	138.4199981689453	137.30470275878906	2638900
170	2021-03-25	137.9499969482422	142.52999877929688	136.75999450683594	142.27999877929688	141.13360595703125	2766400
171	2021-03-26	143.74000549316406	143.97999572753906	141.0500030517578	143.72999572753906	142.57191467285156	2687500
172	2021-03-29	141.97999572753906	143.07000732421875	140.30999755859375	142.3699951171875	141.22286987304688	2220600
173	2021-03-30	142.89999389648438	144.47999572753906	142.61000061035156	143.49000549316406	142.33384704589844	2034500
174	2021-03-31	142.97999572753906	143.25999450683594	141.35000610351562	141.44000244140625	140.7220916748047	2957300
175	2021-04-01	142.33999633789062	144.6300048828125	142.2100067138672	144.57000732421875	143.83619689941406	2629200
176	2021-04-05	146.91000366210938	147.47999572753906	145.61000061035156	146.05999755859375	145.31863403320312	2960100
177	2021-04-06	145.97999572753906	146.52999877929688	144.3800048828125	146.14999389648438	145.4081573486328	2851200
178	2021-04-07	147.4199981689453	148.36000061035156	145.72000122070312	147.1300048828125	146.38319396972656	2399500
179	2021-04-08	146.8000030517578	147.16000366210938	144.67999267578125	147.0399932861328	146.2936553955078	2295600
180	2021-04-09	148.2100067138672	148.44000244140625	146.69000244140625	147.77999877929688	147.02989196777344	1783400
181	2021-04-12	147.25999450683594	147.77000427246094	146.41000366210938	147.57000732421875	146.8209686279297	1869000
182	2021-04-13	146.5500030517578	146.60000610351562	143.83999633789062	145.99000549316406	145.24899291992188	2132100
183	2021-04-14	145.80999755859375	148.75	145.6999969482422	147.4199981689453	146.67172241210938	2141800
184	2021-04-15	147.50999450683594	148.58999633789062	145.5	148.52999877929688	147.77609252929688	2901200
185	2021-04-16	149.7100067138672	150.4499969482422	148.69000244140625	149.99000549316406	149.22869873046875	3480000
186	2021-04-19	149.19000244140625	149.50999450683594	147.8000030517578	148.5399932861328	147.78604125976562	2259100
187	2021-04-20	147.2100067138672	147.5	144.50999450683594	145.10000610351562	144.36351013183594	2526700
188	2021-04-21	144.0	147.3800048828125	143.02000427246094	147.17999267578125	146.4329376220703	2161700
189	2021-04-22	147.57000732421875	148.9199981689453	145.8699951171875	147.16000366210938	146.4130401611328	3247300
190	2021-04-23	141.5399932861328	144.97999572753906	140.67999267578125	144.3300018310547	143.597412109375	6395300
191	2021-04-26	146.8000030517578	151.1199951171875	145.55999755859375	150.33999633789062	149.576904296875	4821100
192	2021-04-27	150.6999969482422	150.8800048828125	148.85000610351562	150.36000061035156	149.5968017578125	2692100
193	2021-04-28	150.67999267578125	153.4600067138672	149.44000244140625	152.5399932861328	151.76573181152344	2584500
194	2021-04-29	153.85000610351562	155.0800018310547	152.08999633789062	154.6300048828125	153.8451385498047	2636000
195	2021-04-30	153.60000610351562	154.0399932861328	152.47999572753906	153.35000610351562	152.57162475585938	2712700
196	2021-05-03	154.58999633789062	156.0500030517578	154.00999450683594	154.8000030517578	154.01426696777344	2726200
197	2021-05-04	154.47999572753906	155.74000549316406	152.83999633789062	154.52999877929688	153.74563598632812	3025100
198	2021-05-05	154.8699951171875	156.72999572753906	154.32000732421875	156.38999938964844	155.59619140625	3001600
199	2021-05-06	156.86000061035156	157.50999450683594	154.02000427246094	156.8800048828125	156.08370971679688	2798800
200	2021-05-07	155.61000061035156	159.25999450683594	155.33999633789062	158.97999572753906	158.1730499267578	2617800
201	2021-05-10	159.75	160.69000244140625	158.5	158.67999267578125	157.8745574951172	2987600
202	2021-05-11	156.4600067138672	157.7899932861328	153.64999389648438	154.42999267578125	153.64613342285156	3900100
203	2021-05-12	154.72000122070312	155.89999389648438	152.07000732421875	152.3000030517578	151.52696228027344	3487400
204	2021-05-13	152.41000366210938	154.80999755859375	151.80999755859375	154.0800018310547	153.2979278564453	2269700
205	2021-05-14	155.38999938964844	157.94000244140625	154.52999877929688	157.14999389648438	156.35232543945312	1892700
206	2021-05-17	157.0500030517578	157.3800048828125	155.8800048828125	156.86000061035156	156.06381225585938	1541400
207	2021-05-18	157.36000061035156	158.3000030517578	154.86000061035156	154.99000549316406	154.20330810546875	2417800
208	2021-05-19	152.07000732421875	154.77999877929688	151.72000122070312	154.72999572753906	153.94461059570312	3526800
209	2021-05-20	155.47000122070312	156.25	153.92999267578125	155.52999877929688	154.74057006835938	3031100
210	2021-05-21	156.6999969482422	158.80999755859375	156.35000610351562	156.8699951171875	156.07376098632812	3424100
211	2021-05-24	157.6999969482422	158.91000366210938	156.9499969482422	158.63999938964844	157.83477783203125	1956900
212	2021-05-25	159.07000732421875	160.0800018310547	157.74000549316406	158.00999450683594	157.20797729492188	2484200
213	2021-05-26	158.16000366210938	159.3800048828125	157.3699951171875	158.5800018310547	157.7750701904297	3731600
214	2021-05-27	159.97999572753906	160.2899932861328	158.85000610351562	159.74000549316406	158.92919921875	2828400
215	2021-05-28	160.25999450683594	160.63999938964844	158.86000061035156	160.1300048828125	159.3172149658203	2436400
216	2021-06-01	162.50999450683594	164.11000061035156	161.5500030517578	163.75999450683594	162.9287872314453	3827800
217	2021-06-02	164.61000061035156	165.69000244140625	163.32000732421875	164.1199951171875	163.28695678710938	3384600
218	2021-06-03	163.67999267578125	165.4199981689453	162.82000732421875	164.52000427246094	163.6849365234375	2454800
219	2021-06-04	165.0	165.72999572753906	163.32000732421875	165.0	164.16249084472656	3239300
220	2021-06-07	165.6300048828125	166.64999389648438	165.3699951171875	165.9199981689453	165.0778350830078	2516400
221	2021-06-08	164.86000061035156	167.13999938964844	163.6300048828125	166.50999450683594	165.66482543945312	2486300
222	2021-06-09	165.27000427246094	166.13999938964844	163.8000030517578	164.08999633789062	163.25711059570312	2700100
223	2021-06-10	165.17999267578125	165.2100067138672	162.1199951171875	162.22999572753906	161.40655517578125	3024500
224	2021-06-11	163.0	164.5399932861328	162.50999450683594	164.50999450683594	163.6749725341797	1630100
225	2021-06-14	164.3000030517578	164.8800048828125	163.11000061035156	163.80999755859375	162.97853088378906	2125700
226	2021-06-15	163.92999267578125	166.89999389648438	163.8000030517578	166.27000427246094	165.42605590820312	3726100
227	2021-06-16	165.77999877929688	166.64999389648438	164.27000427246094	164.67999267578125	163.8441162109375	3281300
228	2021-06-17	165.97000122070312	166.0	160.52999877929688	162.1300048828125	161.30706787109375	4194400
229	2021-06-18	158.6999969482422	159.6699981689453	157.25	158.1699981689453	157.36715698242188	6900200
230	2021-06-21	160.0800018310547	165.2100067138672	159.1300048828125	164.89999389648438	164.06300354003906	3681400
231	2021-06-22	163.4199981689453	165.24000549316406	162.4600067138672	164.5	163.6650390625	2697600
232	2021-06-23	165.02999877929688	166.86000061035156	164.7899932861328	166.02000427246094	165.1773223876953	2327600
233	2021-06-24	167.05999755859375	168.5800018310547	166.41000366210938	168.2100067138672	167.356201171875	2417100
234	2021-06-25	168.4499969482422	170.41000366210938	168.4499969482422	169.4499969482422	168.58990478515625	9186000
235	2021-06-28	168.6199951171875	168.85000610351562	163.1999969482422	164.77999877929688	163.943603515625	3433400
236	2021-06-29	165.57000732421875	166.32000732421875	163.22999572753906	164.25	163.41629028320312	2785900
237	2021-06-30	163.6999969482422	166.16000366210938	163.6999969482422	165.22999572753906	164.3913116455078	2331800
238	2021-07-01	165.64999389648438	167.3699951171875	164.69000244140625	166.94000244140625	166.52603149414062	2685900
239	2021-07-02	167.6999969482422	168.97999572753906	167.00999450683594	168.5	168.0821533203125	2028700
240	2021-07-06	172.5399932861328	172.5399932861328	167.8000030517578	169.55999755859375	169.1395263671875	4688100
241	2021-07-07	169.60000610351562	174.75999450683594	169.3800048828125	170.97999572753906	170.55599975585938	3998900
242	2021-07-08	166.9499969482422	170.0399932861328	165.58999633789062	167.5	167.0846405029297	4628400
243	2021-07-09	170.0	172.30999755859375	169.2100067138672	171.94000244140625	171.5136260986328	3175200
244	2021-07-12	170.07000732421875	174.10000610351562	169.8800048828125	173.60000610351562	173.1695098876953	3154100
245	2021-07-13	174.0	174.74000549316406	172.4199981689453	172.6199951171875	172.1919403076172	2675000
246	2021-07-14	172.86000061035156	174.5500030517578	171.00999450683594	172.52000427246094	172.09219360351562	3123100
247	2021-07-15	171.13999938964844	173.25999450683594	171.10000610351562	172.85000610351562	172.42137145996094	3448200
248	2021-07-16	173.74000549316406	173.7899932861328	169.5399932861328	170.00999450683594	169.58840942382812	4359800
249	2021-07-19	165.64999389648438	166.3800048828125	161.47999572753906	162.80999755859375	162.40626525878906	6739800
250	2021-07-20	162.94000244140625	169.5800018310547	162.57000732421875	168.8699951171875	168.45123291015625	4243700
251	2021-07-21	170.74000549316406	173.6199951171875	169.74000549316406	172.50999450683594	172.0821990966797	3384500
252	2021-07-22	172.25	173.2100067138672	169.0500030517578	170.89999389648438	170.4761962890625	3335900
253	2021-07-23	176.52999877929688	179.6699981689453	172.9499969482422	173.17999267578125	172.75054931640625	6326600
254	2021-07-26	173.25	175.42999267578125	172.3000030517578	172.61000061035156	172.1819610595703	3115900
255	2021-07-27	170.4600067138672	175.1199951171875	169.9600067138672	172.94000244140625	172.5111541748047	7922600
256	2021-07-28	173.0	173.4499969482422	169.7100067138672	170.02000427246094	169.598388671875	7961700
257	2021-07-29	171.38999938964844	173.82000732421875	171.0	171.9499969482422	171.52359008789062	3186900
258	2021-07-30	172.32000732421875	173.24000549316406	169.82000732421875	170.52999877929688	170.10711669921875	3441900
259	2021-08-02	171.13999938964844	173.36000061035156	168.75999450683594	169.27000427246094	168.85025024414062	2895700
260	2021-08-03	169.75	170.2899932861328	165.3000030517578	169.0399932861328	168.6208038330078	3642000
261	2021-08-04	168.3000030517578	170.44000244140625	167.32000732421875	168.05999755859375	167.64324951171875	3544400
262	2021-08-05	168.66000366210938	170.52999877929688	168.32000732421875	169.6300048828125	169.2093505859375	2535400
263	2021-08-06	170.52999877929688	172.85000610351562	169.74000549316406	171.36000061035156	170.93505859375	2828700
264	2021-08-09	170.35000610351562	171.1199951171875	168.7899932861328	170.77999877929688	170.35650634765625	2560200
265	2021-08-10	170.72999572753906	171.6999969482422	168.67999267578125	169.49000549316406	169.0697021484375	3389500
266	2021-08-11	169.4499969482422	170.72999572753906	168.6699981689453	170.6699981689453	170.24676513671875	3843400
267	2021-08-12	170.02000427246094	170.11000061035156	167.97000122070312	168.52000427246094	168.10211181640625	3372800
268	2021-08-13	168.08999633789062	168.3000030517578	165.61000061035156	166.0800018310547	165.66815185546875	4155900
269	2021-08-16	164.77000427246094	165.89999389648438	162.6300048828125	165.75	165.33897399902344	3845400
270	2021-08-17	164.75999450683594	166.35000610351562	163.35000610351562	164.64999389648438	164.24169921875	7631600
271	2021-08-18	163.8300018310547	165.13999938964844	162.05999755859375	162.1300048828125	161.7279510498047	3563700
272	2021-08-19	160.16000366210938	161.08999633789062	157.3300018310547	159.02999877929688	158.63563537597656	4256400
273	2021-08-20	158.85000610351562	159.99000549316406	158.05999755859375	159.75	159.35385131835938	3074600
274	2021-08-23	161.22999572753906	161.85000610351562	160.11000061035156	160.4499969482422	160.05210876464844	2006300
275	2021-08-24	160.60000610351562	161.89999389648438	160.19000244140625	161.1999969482422	160.8002471923828	2377600
276	2021-08-25	161.8800048828125	167.22999572753906	160.5	166.17999267578125	165.7678985595703	3579900
277	2021-08-26	165.97000122070312	166.5	164.3800048828125	165.50999450683594	165.0995635986328	3164700
278	2021-08-27	165.35000610351562	168.88999938964844	165.16000366210938	168.64999389648438	168.23178100585938	3002300
279	2021-08-30	168.16000366210938	168.3000030517578	164.2100067138672	164.25999450683594	163.8526611328125	2582100
280	2021-08-31	164.10000610351562	166.42999267578125	163.72000122070312	165.9600067138672	165.5484619140625	3536300
281	2021-09-01	166.33999633789062	167.27999877929688	164.1300048828125	164.44000244140625	164.0322265625	2569000
282	2021-09-02	165.0500030517578	165.0800018310547	161.13999938964844	162.0500030517578	161.6481475830078	4350600
283	2021-09-03	160.75	161.27999877929688	158.1699981689453	159.3000030517578	158.90496826171875	4206500
284	2021-09-07	158.8699951171875	160.66000366210938	158.57000732421875	159.72000122070312	159.3239288330078	3779000
285	2021-09-08	159.19000244140625	159.25999450683594	156.8000030517578	158.92999267578125	158.53587341308594	3056700
286	2021-09-09	158.77999877929688	162.14999389648438	158.5399932861328	159.38999938964844	158.9947509765625	3295800
287	2021-09-10	161.1699981689453	161.4600067138672	158.38999938964844	158.72000122070312	158.326416015625	2943000
288	2021-09-13	160.63999938964844	161.8000030517578	159.75	161.4499969482422	161.0496368408203	3192500
289	2021-09-14	162.67999267578125	165.8300018310547	158.77999877929688	159.47999572753906	159.0845184326172	4281500
290	2021-09-15	160.02000427246094	162.30999755859375	159.2100067138672	161.33999633789062	160.93991088867188	2933100
291	2021-09-16	163.10000610351562	164.5	162.1999969482422	162.6300048828125	162.22671508789062	2765000
292	2021-09-17	161.57000732421875	164.25	161.57000732421875	163.9199981689453	163.5135040283203	6390600
293	2021-09-20	159.36000061035156	162.13999938964844	157.9499969482422	160.57000732421875	160.1718292236328	5976900
294	2021-09-21	161.91000366210938	165.35000610351562	161.69000244140625	163.27000427246094	162.86512756347656	3480600
295	2021-09-22	165.6199951171875	168.6199951171875	164.89999389648438	167.49000549316406	167.0746612548828	3562800
296	2021-09-23	169.49000549316406	174.10000610351562	169.30999755859375	173.36000061035156	172.9300994873047	4399200
297	2021-09-24	173.3699951171875	176.0	173.3000030517578	175.72000122070312	175.2842559814453	2680400
298	2021-09-27	177.6699981689453	178.8000030517578	176.3300018310547	176.77000427246094	176.33164978027344	3703300
299	2021-09-28	175.49000549316406	177.24000549316406	172.69000244140625	173.13999938964844	172.7106475830078	3862200
300	2021-09-29	172.88999938964844	172.97999572753906	170.39999389648438	171.5399932861328	171.11460876464844	2726100
301	2021-09-30	172.17999267578125	172.36000061035156	167.41000366210938	167.52999877929688	167.11456298828125	3088200
302	2021-10-01	168.5	175.1199951171875	168.47999572753906	173.94000244140625	173.5086669921875	3956000
303	2021-10-04	173.8800048828125	177.22999572753906	171.8800048828125	172.66000366210938	172.23184204101562	3613900
304	2021-10-05	173.42999267578125	176.05999755859375	172.63999938964844	174.75999450683594	174.32662963867188	2629400
305	2021-10-06	172.5500030517578	174.89999389648438	169.89999389648438	173.39999389648438	172.97000122070312	2922200
306	2021-10-07	175.5	176.8699951171875	173.6999969482422	174.2899932861328	174.2899932861328	3578800
307	2021-10-08	173.85000610351562	176.97999572753906	173.52999877929688	175.14999389648438	175.14999389648438	2374800
308	2021-10-11	175.7899932861328	176.7899932861328	173.3300018310547	173.4600067138672	173.4600067138672	2499200
309	2021-10-12	173.61000061035156	176.55999755859375	173.10000610351562	174.91000366210938	174.91000366210938	3069500
310	2021-10-13	172.77999877929688	174.08999633789062	167.0800018310547	168.72000122070312	168.72000122070312	5608100
311	2021-10-14	171.0	172.3800048828125	169.80999755859375	171.50999450683594	171.50999450683594	3061900
312	2021-10-15	173.77000427246094	177.77000427246094	173.14999389648438	175.80999755859375	175.80999755859375	3042400
313	2021-10-18	175.5800018310547	177.61000061035156	174.3300018310547	176.82000732421875	176.82000732421875	2623300
314	2021-10-19	177.72999572753906	178.0	176.25999450683594	177.30999755859375	177.30999755859375	1400100
315	2021-10-20	176.9499969482422	179.77000427246094	176.2100067138672	179.60000610351562	179.60000610351562	2398500
316	2021-10-21	179.5800018310547	179.7899932861328	176.00999450683594	177.47000122070312	177.47000122070312	3313800
317	2021-10-22	185.0	189.02999877929688	182.1999969482422	187.0800018310547	187.0800018310547	6026100
318	2021-10-25	186.72999572753906	187.2100067138672	181.8300018310547	182.30999755859375	182.30999755859375	3889600
319	2021-10-26	183.4199981689453	183.5	177.52000427246094	180.9499969482422	180.9499969482422	3832200
320	2021-10-27	180.10000610351562	183.72999572753906	177.91000366210938	178.02999877929688	178.02999877929688	3309900
321	2021-10-28	178.39999389648438	179.22999572753906	173.02000427246094	174.61000061035156	174.61000061035156	4865700
322	2021-10-29	175.6300048828125	176.6699981689453	173.0399932861328	173.77999877929688	173.77999877929688	3454400
323	2021-11-01	174.5800018310547	176.07000732421875	173.33999633789062	174.2100067138672	174.2100067138672	2250400
324	2021-11-02	175.0	175.1999969482422	172.57000732421875	173.1699981689453	173.1699981689453	3252900
325	2021-11-03	172.6999969482422	173.8300018310547	171.75	172.61000061035156	172.61000061035156	3831200
326	2021-11-04	172.1300048828125	174.02000427246094	171.66000366210938	172.52999877929688	172.52999877929688	3315400
327	2021-11-05	176.17999267578125	177.7899932861328	175.35000610351562	176.69000244140625	176.69000244140625	3933700
328	2021-11-08	178.07000732421875	182.08999633789062	177.7899932861328	180.0500030517578	180.0500030517578	3392000
329	2021-11-09	179.75999450683594	181.19000244140625	178.42999267578125	179.86000061035156	179.86000061035156	3203300
330	2021-11-10	179.36000061035156	183.47999572753906	179.36000061035156	181.38999938964844	181.38999938964844	3296700
331	2021-11-11	181.99000549316406	182.72999572753906	180.74000549316406	181.3000030517578	181.3000030517578	2119700
332	2021-11-12	180.7100067138672	182.3800048828125	179.64999389648438	181.88999938964844	181.88999938964844	2390200
333	2021-11-15	182.52999877929688	183.92999267578125	182.0399932861328	183.1300048828125	183.1300048828125	1748300
334	2021-11-16	183.39999389648438	183.39999389648438	179.74000549316406	180.9199981689453	180.9199981689453	3299200
335	2021-11-17	181.17999267578125	181.74000549316406	178.1999969482422	179.61000061035156	179.61000061035156	3543500
336	2021-11-18	180.0	180.3699951171875	175.83999633789062	176.2100067138672	176.2100067138672	4011500
337	2021-11-19	173.72999572753906	175.27000427246094	171.83999633789062	173.5399932861328	173.5399932861328	4456500
338	2021-11-22	174.99000549316406	175.25	170.88999938964844	170.89999389648438	170.89999389648438	4651700
339	2021-11-23	171.3000030517578	171.9499969482422	167.8300018310547	170.85000610351562	170.85000610351562	5890300
340	2021-11-24	168.47999572753906	171.97999572753906	167.89999389648438	171.61000061035156	171.61000061035156	3590600
341	2021-11-26	165.08999633789062	165.24000549316406	154.5	156.82000732421875	156.82000732421875	6804200
342	2021-11-29	160.75	161.41000366210938	154.33999633789062	157.86000061035156	157.86000061035156	6258500
343	2021-11-30	155.08999633789062	155.8699951171875	151.6999969482422	152.3000030517578	152.3000030517578	7444900
344	2021-12-01	156.10000610351562	157.07000732421875	149.88999938964844	150.05999755859375	150.05999755859375	6145500
345	2021-12-02	151.67999267578125	157.91000366210938	151.4600067138672	156.77000427246094	156.77000427246094	6289300
346	2021-12-03	158.0800018310547	158.3300018310547	153.6300048828125	155.94000244140625	155.94000244140625	4069000