Volt/voltron/data/ABBV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.05000305175781	98.19000244140625	96.45999908447266	97.11000061035156	91.42031860351562	5169400
3	2020-07-27	96.3499984741211	97.88999938964844	96.26000213623047	97.16000366210938	91.46739196777344	5030700
4	2020-07-28	97.0	97.62000274658203	96.45999908447266	96.70999908447266	91.04374694824219	5941800
5	2020-07-29	96.87000274658203	97.4000015258789	96.63999938964844	97.01000213623047	91.32617950439453	5512000
6	2020-07-30	96.30999755859375	96.73999786376953	95.41000366210938	96.04000091552734	90.41300201416016	6411500
7	2020-07-31	95.54000091552734	97.25	93.55000305175781	94.91000366210938	89.34921264648438	14613000
8	2020-08-03	95.19000244140625	97.16999816894531	95.05999755859375	95.94000244140625	90.3188705444336	6919000
9	2020-08-04	95.91999816894531	96.02999877929688	94.05999755859375	94.29000091552734	88.76554870605469	7865100
10	2020-08-05	94.47000122070312	94.80000305175781	93.12999725341797	93.25	87.7864761352539	6918900
11	2020-08-06	93.31999969482422	93.6500015258789	91.77999877929688	92.56999969482422	87.14630889892578	7269300
12	2020-08-07	92.69000244140625	93.0	92.19999694824219	92.91999816894531	87.4758071899414	5226600
13	2020-08-10	92.62999725341797	93.66999816894531	92.1500015258789	92.37999725341797	86.96744537353516	7623600
14	2020-08-11	92.30999755859375	93.29000091552734	92.12999725341797	92.66999816894531	87.2404556274414	7208400
15	2020-08-12	93.44999694824219	95.58000183105469	93.33000183105469	95.51000213623047	89.9140625	7705600
16	2020-08-13	95.13999938964844	95.5	94.01000213623047	94.68000030517578	89.1326904296875	6004200
17	2020-08-14	95.37999725341797	95.66999816894531	94.54000091552734	95.06999969482422	89.49983215332031	5488100
18	2020-08-17	95.29000091552734	97.26000213623047	95.26000213623047	96.3499984741211	90.70484924316406	7251400
19	2020-08-18	96.62000274658203	96.69999694824219	95.1500015258789	95.6500015258789	90.04585266113281	4557400
20	2020-08-19	97.11000061035156	97.41999816894531	95.8499984741211	96.0999984741211	90.469482421875	7672000
21	2020-08-20	95.48999786376953	96.02999877929688	94.68000030517578	95.19999694824219	89.6222152709961	6798000
22	2020-08-21	95.19999694824219	95.31999969482422	94.31999969482422	94.86000061035156	89.30213928222656	5269000
23	2020-08-24	94.9000015258789	95.23999786376953	94.18000030517578	94.51000213623047	88.97266387939453	4103600
24	2020-08-25	94.20999908447266	94.79000091552734	93.91000366210938	94.05999755859375	88.54902648925781	6710000
25	2020-08-26	93.5	94.41000366210938	92.94000244140625	94.3499984741211	88.82202911376953	5682800
26	2020-08-27	94.33000183105469	95.05999755859375	93.66999816894531	94.30000305175781	88.77495574951172	5271500
27	2020-08-28	94.5199966430664	94.6500015258789	93.52999877929688	94.16999816894531	88.6525650024414	4938300
28	2020-08-31	94.12000274658203	96.01000213623047	94.01000213623047	95.7699966430664	90.15882873535156	9932300
29	2020-09-01	95.5199966430664	95.91999816894531	91.29000091552734	92.23999786376953	86.83564758300781	15783600
30	2020-09-02	92.06999969482422	94.23999786376953	91.9000015258789	93.94999694824219	88.4454574584961	9139200
31	2020-09-03	93.87999725341797	94.30999755859375	91.08999633789062	91.87000274658203	86.48733520507812	8921900
32	2020-09-04	92.08000183105469	93.12999725341797	90.58000183105469	91.87000274658203	86.48733520507812	9444800
33	2020-09-08	91.5199966430664	91.86000061035156	89.44999694824219	90.22000122070312	84.93400573730469	8563900
34	2020-09-09	90.86000061035156	92.43000030517578	90.51000213623047	91.62999725341797	86.26139068603516	5373500
35	2020-09-10	91.06999969482422	91.41000366210938	89.4800033569336	89.6500015258789	84.39739990234375	10403600
36	2020-09-11	89.80999755859375	90.33999633789062	89.04000091552734	89.69999694824219	84.44446563720703	8385800
37	2020-09-14	90.05000305175781	91.26000213623047	89.45999908447266	90.48999786376953	85.18817901611328	5212300
38	2020-09-15	91.4000015258789	91.9800033569336	90.63999938964844	90.91000366210938	85.58358001708984	3851300
39	2020-09-16	91.0199966430664	91.2699966430664	89.69000244140625	89.77999877929688	84.51978302001953	6304400
40	2020-09-17	89.30000305175781	90.80999755859375	89.18000030517578	89.62999725341797	84.37857055664062	5604700
41	2020-09-18	89.48999786376953	90.5	88.86000061035156	90.11000061035156	84.8304443359375	10076300
42	2020-09-21	89.13999938964844	89.43000030517578	87.16999816894531	89.08999633789062	83.87020874023438	7328300
43	2020-09-22	88.9000015258789	88.94999694824219	87.93000030517578	88.5999984741211	83.40892028808594	5306100
44	2020-09-23	89.0	89.2699966430664	87.12000274658203	87.13999938964844	82.03446197509766	6253000
45	2020-09-24	87.0	87.0	85.31999969482422	85.91000366210938	80.87652587890625	9980800
46	2020-09-25	86.0	86.86000061035156	85.45999908447266	86.2300033569336	81.17778778076172	9935600
47	2020-09-28	87.29000091552734	88.19999694824219	86.87000274658203	87.27999877929688	82.166259765625	6306900
48	2020-09-29	87.11000061035156	87.27999877929688	86.30999755859375	86.88999938964844	81.79911041259766	5508900
49	2020-09-30	87.0	88.44000244140625	86.80999755859375	87.58999633789062	82.45809936523438	8209300
50	2020-10-01	88.16999816894531	88.16999816894531	86.7300033569336	87.13999938964844	82.03446197509766	8777300
51	2020-10-02	86.5	87.3499984741211	86.05000305175781	86.12000274658203	81.07422637939453	5554300
52	2020-10-05	86.48999786376953	88.18000030517578	86.20999908447266	87.93000030517578	82.7781753540039	5984200
53	2020-10-06	87.97000122070312	88.05999755859375	85.70999908447266	85.88999938964844	80.85769653320312	8743800
54	2020-10-07	86.16000366210938	87.30000305175781	86.02999877929688	87.06999969482422	81.96855926513672	5899700
55	2020-10-08	87.2699966430664	88.58000183105469	86.91999816894531	87.33999633789062	82.22274017333984	5535100
56	2020-10-09	87.41000366210938	88.69999694824219	87.3499984741211	87.69999694824219	82.5616455078125	6005800
57	2020-10-12	88.16999816894531	88.5999984741211	87.31999969482422	88.31999969482422	83.14532470703125	7314900
58	2020-10-13	88.01000213623047	88.80000305175781	87.47000122070312	87.83000183105469	82.68403625488281	7851700
59	2020-10-14	86.83000183105469	87.11000061035156	85.9000015258789	86.06999969482422	82.13057708740234	5863900
60	2020-10-15	85.41000366210938	85.73999786376953	84.95999908447266	85.2300033569336	81.32904052734375	6190900
61	2020-10-16	85.88999938964844	87.1500015258789	85.76000213623047	86.2699966430664	82.32142639160156	5358500
62	2020-10-19	86.58999633789062	86.79000091552734	84.12999725341797	84.30999755859375	80.45113372802734	10288000
63	2020-10-20	84.19000244140625	84.83000183105469	83.41999816894531	84.25	80.39388275146484	6932100
64	2020-10-21	83.58000183105469	84.13999938964844	82.55999755859375	82.88999938964844	79.09612274169922	9776900
65	2020-10-22	83.0199966430664	84.88999938964844	82.91999816894531	84.30999755859375	80.45113372802734	8080100
66	2020-10-23	84.63999938964844	85.1500015258789	83.94000244140625	84.33999633789062	80.4797592163086	4238700
67	2020-10-26	84.08999633789062	84.31999969482422	82.80999755859375	83.91999816894531	80.07898712158203	7986300
68	2020-10-27	84.0	84.26000213623047	82.68000030517578	82.70999908447266	78.92436218261719	6705600
69	2020-10-28	81.3499984741211	82.20999908447266	80.23999786376953	80.48999786376953	76.80596923828125	11480200
70	2020-10-29	80.5	81.37000274658203	79.11000061035156	80.66999816894531	76.97772979736328	8876700
71	2020-10-30	83.19999694824219	86.13999938964844	83.0	85.0999984741211	81.2049789428711	18089100
72	2020-11-02	86.02999877929688	88.54000091552734	86.0	88.25	84.21080017089844	10781400
73	2020-11-03	89.13999938964844	89.38999938964844	87.43000030517578	87.95999908447266	83.93407440185547	8518800
74	2020-11-04	93.13999938964844	97.48999786376953	92.66999816894531	94.5	90.17474365234375	25849000
75	2020-11-05	95.36000061035156	95.5199966430664	93.0	93.69000244140625	89.40181732177734	8013000
76	2020-11-06	92.9800033569336	93.6500015258789	91.70999908447266	92.8499984741211	88.60025787353516	7006900
77	2020-11-09	95.73999786376953	96.94999694824219	94.66999816894531	95.12000274658203	90.76636505126953	11028900
78	2020-11-10	96.01000213623047	99.12999725341797	95.62999725341797	98.87000274658203	94.3447265625	12267200
79	2020-11-11	99.1500015258789	99.87000274658203	97.7699966430664	98.1500015258789	93.65767669677734	9476500
80	2020-11-12	97.5	97.75	96.27999877929688	97.5999984741211	93.13285827636719	7646600
81	2020-11-13	97.41000366210938	99.55000305175781	97.4000015258789	99.04000091552734	94.50695037841797	6888600
82	2020-11-16	99.95999908447266	100.54000091552734	98.33000183105469	98.36000061035156	93.85807037353516	8611300
83	2020-11-17	99.37000274658203	100.26000213623047	98.73999786376953	99.20999908447266	94.66915893554688	11593500
84	2020-11-18	100.0	100.29000091552734	98.68000030517578	98.72000122070312	94.20158386230469	8880600
85	2020-11-19	98.76000213623047	100.1500015258789	98.58999633789062	99.66999816894531	95.10811614990234	7550300
86	2020-11-20	99.94999694824219	101.83000183105469	98.62000274658203	100.83999633789062	96.22455596923828	9682500
87	2020-11-23	101.94000244140625	102.76000213623047	101.06999969482422	102.18000030517578	97.50322723388672	7541500
88	2020-11-24	102.87999725341797	104.81999969482422	102.58000183105469	103.95999908447266	99.20175170898438	9322200
89	2020-11-25	103.81999969482422	104.45999908447266	103.38999938964844	104.19999694824219	99.43077087402344	6368100
90	2020-11-27	104.9800033569336	105.80000305175781	104.30000305175781	104.88999938964844	100.08919525146484	4418800
91	2020-11-30	105.12000274658203	105.41999816894531	103.6500015258789	104.58000183105469	99.79338073730469	20726500
92	2020-12-01	105.05000305175781	106.37999725341797	104.04000091552734	104.04000091552734	99.27809143066406	7623500
93	2020-12-02	104.0	105.37999725341797	103.31999969482422	104.98999786376953	100.18462371826172	5492200
94	2020-12-03	105.0	105.69999694824219	104.30000305175781	104.73999786376953	99.94605255126953	4693600
95	2020-12-04	105.0199966430664	107.30999755859375	105.0199966430664	107.27999877929688	102.36980438232422	7235800
96	2020-12-07	107.04000091552734	107.20999908447266	104.95999908447266	105.83999633789062	100.99571228027344	6532500
97	2020-12-08	105.69999694824219	108.3499984741211	105.5999984741211	107.69000244140625	102.76103973388672	6688200
98	2020-12-09	107.9000015258789	109.1500015258789	107.62999725341797	108.66999816894531	103.69617462158203	7350700
99	2020-12-10	109.05999755859375	109.06999969482422	106.66999816894531	107.48999786376953	102.57018280029297	6285700
100	2020-12-11	107.01000213623047	107.41999816894531	105.58000183105469	106.33999633789062	101.47282409667969	5205200
101	2020-12-14	107.43000030517578	108.06999969482422	104.08999633789062	104.19999694824219	99.43077087402344	8272700
102	2020-12-15	105.44000244140625	105.44999694824219	102.31999969482422	102.81999969482422	98.11393737792969	12101000
103	2020-12-16	102.5	105.41000366210938	101.9000015258789	104.63999938964844	99.85063171386719	9182100
104	2020-12-17	104.86000061035156	105.5	104.11000061035156	104.88999938964844	100.08919525146484	6360600
105	2020-12-18	105.02999877929688	105.05999755859375	103.19999694824219	104.44999694824219	99.6693344116211	13906800
106	2020-12-21	102.76000213623047	103.91999816894531	101.55000305175781	103.70999908447266	98.96319580078125	6664600
107	2020-12-22	103.41000366210938	103.5	102.01000213623047	102.80000305175781	98.0948486328125	4002900
108	2020-12-23	103.05999755859375	103.93000030517578	102.91000366210938	103.27999877929688	98.5528793334961	3659100
109	2020-12-24	103.11000061035156	103.38999938964844	102.5999984741211	103.26000213623047	98.5337905883789	1378600
110	2020-12-28	103.6500015258789	103.87999725341797	102.72000122070312	103.44999694824219	98.71510314941406	3948900
111	2020-12-29	103.94999694824219	105.37000274658203	103.94999694824219	104.69999694824219	99.90789031982422	5096400
112	2020-12-30	105.11000061035156	106.2300033569336	105.0999984741211	105.2699966430664	100.45178985595703	5328400
113	2020-12-31	105.26000213623047	107.27999877929688	104.8499984741211	107.1500015258789	102.24575805664062	6148100
114	2021-01-04	107.18000030517578	107.3499984741211	103.86000061035156	105.41000366210938	100.58539581298828	9523400
115	2021-01-05	105.41000366210938	107.0199966430664	104.62999725341797	106.5	101.62549591064453	6823800
116	2021-01-06	104.75	107.19000244140625	104.18000030517578	105.58000183105469	100.74761199951172	11017500
117	2021-01-07	106.11000061035156	107.05999755859375	105.56999969482422	106.70999908447266	101.82588195800781	8196000
118	2021-01-08	106.83999633789062	107.52999877929688	105.76000213623047	107.2699966430664	102.3602523803711	5345900
119	2021-01-11	107.06999969482422	109.55999755859375	107.06999969482422	109.0199966430664	104.03015899658203	6334200
120	2021-01-12	109.22000122070312	110.77999877929688	109.12000274658203	109.77999877929688	104.75536346435547	6106900
121	2021-01-13	109.80000305175781	113.41000366210938	109.69999694824219	112.44999694824219	107.30316925048828	9821300
122	2021-01-14	110.69999694824219	112.69000244140625	109.5	111.62999725341797	107.76655578613281	8268800
123	2021-01-15	111.19999694824219	111.55999755859375	109.4800033569336	110.5199966430664	106.6949691772461	9196200
124	2021-01-19	111.25	112.30999755859375	110.26000213623047	112.18000030517578	108.29752349853516	7723800
125	2021-01-20	112.91000366210938	113.0999984741211	111.47000122070312	112.62000274658203	108.72229766845703	6554600
126	2021-01-21	112.62999725341797	112.75	110.76000213623047	111.26000213623047	107.40936279296875	5417000
127	2021-01-22	110.6500015258789	111.5999984741211	109.4800033569336	110.86000061035156	107.02320098876953	5185500
128	2021-01-25	109.7300033569336	111.2300033569336	109.20999908447266	110.5	106.6756591796875	6928200
129	2021-01-26	111.30000305175781	111.30000305175781	108.55999755859375	108.80000305175781	105.03450775146484	5554600
130	2021-01-27	106.27999877929688	106.69999694824219	102.58999633789062	102.79000091552734	99.23250579833984	11887900
131	2021-01-28	104.0	105.13999938964844	103.11000061035156	104.20999908447266	100.60335540771484	8534300
132	2021-01-29	104.0	104.48999786376953	101.80999755859375	102.4800033569336	98.93323516845703	9380400
133	2021-02-01	103.0	103.88999938964844	101.86000061035156	102.30000305175781	98.75946044921875	7518200
134	2021-02-02	102.87999725341797	104.30999755859375	102.5	103.47000122070312	99.88896942138672	10481300
135	2021-02-03	106.19999694824219	107.56999969482422	104.01000213623047	106.94999694824219	103.24852752685547	12101900
136	2021-02-04	106.87000274658203	108.87999725341797	105.25	108.52999877929688	104.77384185791016	9077800
137	2021-02-05	109.62999725341797	110.2699966430664	108.44000244140625	108.7300033569336	104.96692657470703	7251000
138	2021-02-08	108.88999938964844	108.9800033569336	105.80999755859375	106.83999633789062	103.142333984375	9199100
139	2021-02-09	106.0	106.5	105.11000061035156	105.4000015258789	101.75216674804688	5506900
140	2021-02-10	105.9800033569336	106.12999725341797	103.72000122070312	104.05000305175781	100.44889831542969	7446000
141	2021-02-11	104.56999969482422	104.68000030517578	103.31999969482422	103.75	100.1592788696289	5090100
142	2021-02-12	103.76000213623047	104.56999969482422	103.1500015258789	104.44000244140625	100.82540130615234	3738400
143	2021-02-16	105.33000183105469	106.19000244140625	104.0199966430664	104.19999694824219	100.59369659423828	5637300
144	2021-02-17	104.69999694824219	106.75	104.1500015258789	106.29000091552734	102.61136627197266	6940400
145	2021-02-18	105.31999969482422	106.61000061035156	105.20999908447266	106.05999755859375	102.38932800292969	5386600
146	2021-02-19	106.2300033569336	106.69999694824219	104.91000366210938	105.01000213623047	101.37567138671875	6702400
147	2021-02-22	104.66000366210938	107.68000030517578	104.2300033569336	107.05999755859375	103.35472106933594	10272500
148	2021-02-23	106.97000122070312	107.5999984741211	105.95999908447266	106.2699966430664	102.59205627441406	7058600
149	2021-02-24	106.0	109.44000244140625	105.5999984741211	108.69000244140625	104.92831420898438	7626200
150	2021-02-25	108.4800033569336	109.30000305175781	107.06999969482422	107.33000183105469	103.61537170410156	6237600
151	2021-02-26	107.68000030517578	108.58000183105469	105.36000061035156	107.73999786376953	104.01118469238281	9250000
152	2021-03-01	108.52999877929688	109.20999908447266	108.06999969482422	108.41000366210938	104.65800476074219	4709500
153	2021-03-02	108.8499984741211	109.37999725341797	107.80999755859375	107.8499984741211	104.11737823486328	5487000
154	2021-03-03	106.86000061035156	107.13999938964844	105.45999908447266	106.70999908447266	103.01683807373047	7218700
155	2021-03-04	106.5	107.75	104.94999694824219	105.6500015258789	101.99352264404297	7503700
156	2021-03-05	106.01000213623047	106.98999786376953	104.06999969482422	106.69999694824219	103.00717163085938	7277800
157	2021-03-08	106.8499984741211	108.16000366210938	105.80000305175781	106.11000061035156	102.4375991821289	6049400
158	2021-03-09	106.4800033569336	108.69000244140625	106.44000244140625	106.79000091552734	103.09406280517578	6857500
159	2021-03-10	107.38999938964844	108.36000061035156	107.05000305175781	108.0	104.2621841430664	5762600
160	2021-03-11	108.12999725341797	108.62999725341797	107.33999633789062	107.87000274658203	104.13668060302734	4671400
161	2021-03-12	107.80000305175781	108.58000183105469	107.37000274658203	108.22000122070312	104.47457885742188	5341200
162	2021-03-15	108.66999816894531	110.36000061035156	108.36000061035156	110.26000213623047	106.4439697265625	6642200
163	2021-03-16	109.94999694824219	111.08000183105469	109.9000015258789	110.83999633789062	107.00389099121094	5570200
164	2021-03-17	103.76000213623047	105.08999633789062	102.80000305175781	105.04000091552734	101.40463256835938	19445600
165	2021-03-18	104.0	104.98999786376953	103.41999816894531	103.7699966430664	100.17857360839844	8675100
166	2021-03-19	103.93000030517578	104.43000030517578	102.91999816894531	103.41999816894531	99.8406982421875	10899100
167	2021-03-22	103.5	106.4000015258789	102.87999725341797	105.9000015258789	102.23486328125	7627200
168	2021-03-23	105.37000274658203	105.94000244140625	104.51000213623047	104.83999633789062	101.21155548095703	6111600
169	2021-03-24	104.81999969482422	105.33000183105469	103.05000305175781	103.05999755859375	99.49315643310547	9420100
170	2021-03-25	102.9000015258789	104.1500015258789	102.05000305175781	103.87999725341797	100.28477478027344	6281500
171	2021-03-26	103.87000274658203	106.12000274658203	103.83999633789062	105.9800033569336	102.31210327148438	6596900
172	2021-03-29	105.76000213623047	107.0	105.48999786376953	106.7300033569336	103.03614044189453	5472700
173	2021-03-30	106.86000061035156	107.02999877929688	105.87000274658203	106.79000091552734	103.09406280517578	5354100
174	2021-03-31	106.87999725341797	109.18000030517578	106.80000305175781	108.22000122070312	104.47457885742188	9048000
175	2021-04-01	108.91999816894531	108.9800033569336	107.31999969482422	108.5199966430664	104.7641830444336	5091700
176	2021-04-05	109.08000183105469	109.08000183105469	105.4000015258789	106.13999938964844	102.46656799316406	10584400
177	2021-04-06	105.8499984741211	106.27999877929688	104.87999725341797	105.37999725341797	101.73286437988281	8522500
178	2021-04-07	105.52999877929688	106.12999725341797	104.16999816894531	105.20999908447266	101.5687484741211	8037300
179	2021-04-08	105.4000015258789	106.91999816894531	105.3499984741211	106.0999984741211	102.42794799804688	5881800
180	2021-04-09	106.38999938964844	107.72000122070312	106.05000305175781	107.54000091552734	103.818115234375	5977500
181	2021-04-12	107.81999969482422	108.56999969482422	107.36000061035156	108.25	104.5035400390625	5647500
182	2021-04-13	108.02999877929688	108.36000061035156	107.02999877929688	108.22000122070312	104.47457885742188	6165100
183	2021-04-14	106.22000122070312	106.66999816894531	105.58000183105469	105.9000015258789	103.47789764404297	7766700
184	2021-04-15	105.98999786376953	106.94999694824219	105.62000274658203	106.88999938964844	104.44525909423828	5730500
185	2021-04-16	107.48999786376953	108.55000305175781	107.13999938964844	107.91000366210938	105.44193267822266	8207700
186	2021-04-19	107.97000122070312	108.7300033569336	107.12000274658203	108.61000061035156	106.12592315673828	4542900
187	2021-04-20	108.12000274658203	109.55999755859375	108.05000305175781	109.02999877929688	106.53630828857422	5411800
188	2021-04-21	109.79000091552734	111.44000244140625	109.3499984741211	110.80000305175781	108.26583099365234	6181100
189	2021-04-22	110.6500015258789	111.08999633789062	109.61000061035156	110.05000305175781	107.53298950195312	5046000
190	2021-04-23	109.70999908447266	111.7699966430664	109.55000305175781	111.37999725341797	108.83256530761719	4611000
191	2021-04-26	111.55999755859375	112.04000091552734	110.8499984741211	111.38999938964844	108.84233856201172	5202300
192	2021-04-27	111.25	111.8499984741211	110.58000183105469	111.44000244140625	108.89118957519531	3522900
193	2021-04-28	111.68000030517578	112.56999969482422	111.31999969482422	111.93000030517578	109.36998748779297	5116000
194	2021-04-29	112.37999725341797	112.61000061035156	110.33000183105469	110.88999938964844	108.35376739501953	6766700
195	2021-04-30	111.47000122070312	112.30999755859375	110.11000061035156	111.5	108.94982147216797	10575400
196	2021-05-03	112.4000015258789	115.0999984741211	111.58999633789062	114.68000030517578	112.05709075927734	9138200
197	2021-05-04	114.62000274658203	115.94000244140625	113.05000305175781	113.9000015258789	111.29492950439453	8151400
198	2021-05-05	114.30999755859375	116.27999877929688	113.94999694824219	115.77999877929688	113.13192749023438	7021400
199	2021-05-06	115.0	116.18000030517578	114.16000366210938	116.08000183105469	113.4250717163086	5803800
200	2021-05-07	116.37999725341797	116.93000030517578	114.95999908447266	115.75	113.10261535644531	6808200
201	2021-05-10	116.37999725341797	117.19999694824219	115.97000122070312	116.22000122070312	113.5618667602539	7093300
202	2021-05-11	115.4800033569336	116.56999969482422	114.37999725341797	114.88999938964844	112.26228332519531	5784600
203	2021-05-12	114.8499984741211	116.0	114.44000244140625	114.95999908447266	112.33068084716797	6208300
204	2021-05-13	115.55000305175781	117.19999694824219	115.01000213623047	116.5999984741211	113.93317413330078	6558200
205	2021-05-14	117.36000061035156	117.58999633789062	116.37999725341797	116.43000030517578	113.76705932617188	6268500
206	2021-05-17	116.7699966430664	117.70999908447266	116.55999755859375	116.88999938964844	114.21654510498047	6183200
207	2021-05-18	116.11000061035156	117.9000015258789	115.31999969482422	117.20999908447266	114.52922058105469	8174900
208	2021-05-19	116.45999908447266	116.5	114.37999725341797	115.8499984741211	113.20033264160156	6433600
209	2021-05-20	115.33999633789062	117.33999633789062	115.12000274658203	117.11000061035156	114.43151092529297	5526100
210	2021-05-21	117.5199966430664	118.27999877929688	116.05999755859375	116.12000274658203	113.46415710449219	5577800
211	2021-05-24	116.58999633789062	116.80999755859375	115.58999633789062	115.91000366210938	113.25895690917969	4821300
212	2021-05-25	115.97000122070312	116.0	114.19000244140625	114.55999755859375	111.93982696533203	6574200
213	2021-05-26	114.52999877929688	114.73999786376953	113.76000213623047	114.69999694824219	112.07662963867188	5802600
214	2021-05-27	115.12000274658203	115.19999694824219	112.0199966430664	112.31999969482422	109.75106811523438	26406000
215	2021-05-28	113.33000183105469	114.4800033569336	112.86000061035156	113.19999694824219	110.61093139648438	7104300
216	2021-06-01	113.69999694824219	113.98999786376953	112.04000091552734	112.20999908447266	109.64358520507812	6846200
217	2021-06-02	112.41000366210938	112.66000366210938	110.8499984741211	111.4000015258789	108.85210418701172	8100700
218	2021-06-03	111.12000274658203	112.41000366210938	110.6500015258789	112.20999908447266	109.64358520507812	6286100
219	2021-06-04	112.4000015258789	113.11000061035156	112.16000366210938	112.36000061035156	109.79015350341797	4255400
220	2021-06-07	112.70999908447266	114.11000061035156	112.33000183105469	113.01000213623047	110.42529296875	5570100
221	2021-06-08	112.68000030517578	113.08999633789062	111.81999969482422	112.33999633789062	109.77059936523438	4114200
222	2021-06-09	112.87999725341797	114.41999816894531	112.73999786376953	114.0	111.39263916015625	4884000
223	2021-06-10	114.36000061035156	116.98999786376953	114.1500015258789	116.23999786376953	113.58140563964844	6263800
224	2021-06-11	116.23999786376953	116.36000061035156	114.87000274658203	115.41999816894531	112.78015899658203	4471400
225	2021-06-14	115.06999969482422	115.4800033569336	114.19000244140625	115.4000015258789	112.7606201171875	4427600
226	2021-06-15	115.36000061035156	115.94000244140625	114.5199966430664	115.83000183105469	113.1807861328125	3590500
227	2021-06-16	116.22000122070312	116.52999877929688	115.16999816894531	115.52999877929688	112.88764190673828	6670200
228	2021-06-17	114.9800033569336	115.88999938964844	114.02999877929688	114.9000015258789	112.27205657958984	4172300
229	2021-06-18	113.63999938964844	114.19999694824219	113.05000305175781	113.12000274658203	110.53276824951172	7415400
230	2021-06-21	113.69000244140625	115.25	112.7699966430664	114.7300033569336	112.10594940185547	4666100
231	2021-06-22	114.48999786376953	115.27999877929688	113.87999725341797	114.69999694824219	112.07662963867188	4359900
232	2021-06-23	114.55000305175781	115.02999877929688	113.94999694824219	114.0	111.39263916015625	3837300
233	2021-06-24	114.41999816894531	116.19000244140625	114.26000213623047	114.73999786376953	112.11570739746094	7712300
234	2021-06-25	112.9000015258789	113.58999633789062	112.13999938964844	112.9800033569336	110.3959732055664	11709400
235	2021-06-28	113.26000213623047	114.11000061035156	112.83999633789062	113.0	110.41551208496094	5141800
236	2021-06-29	112.6500015258789	112.75	111.61000061035156	112.30000305175781	109.73152160644531	5795100
237	2021-06-30	112.20999908447266	112.91999816894531	111.62999725341797	112.63999938964844	110.0637435913086	5042600
238	2021-07-01	112.94999694824219	114.55000305175781	112.88999938964844	114.26000213623047	111.64669799804688	5306900
239	2021-07-02	114.5199966430664	115.48999786376953	113.88999938964844	115.16999816894531	112.53587341308594	5719500
240	2021-07-06	115.16999816894531	115.9000015258789	114.7699966430664	115.7300033569336	113.08307647705078	7172100
241	2021-07-07	115.91000366210938	116.97000122070312	115.30999755859375	116.75	114.07975006103516	6695100
242	2021-07-08	115.76000213623047	116.80999755859375	115.68000030517578	116.3499984741211	113.68889617919922	3948800
243	2021-07-09	116.30000305175781	117.33000183105469	116.11000061035156	116.58000183105469	113.91363525390625	4823400
244	2021-07-12	116.80000305175781	118.3499984741211	116.62000274658203	117.62999725341797	114.93961334228516	8148400
245	2021-07-13	117.58999633789062	118.08999633789062	116.69000244140625	117.91000366210938	115.21321105957031	6540300
246	2021-07-14	116.87000274658203	117.55000305175781	116.38999938964844	117.36000061035156	115.95423126220703	6543400
247	2021-07-15	116.80999755859375	117.48999786376953	115.75	117.18000030517578	115.7763900756836	4544600
248	2021-07-16	117.91000366210938	118.33000183105469	116.91999816894531	117.5	116.0925521850586	6826100
249	2021-07-19	116.66999816894531	117.0	113.73999786376953	115.41999816894531	114.03746795654297	6762000
250	2021-07-20	115.55000305175781	117.7300033569336	115.45999908447266	116.05000305175781	114.65992736816406	5581400
251	2021-07-21	116.63999938964844	117.06999969482422	115.79000091552734	116.98999786376953	115.58866119384766	4133800
252	2021-07-22	116.63999938964844	117.91000366210938	116.38999938964844	117.54000091552734	116.13207244873047	6257000
253	2021-07-23	117.9800033569336	118.66999816894531	117.56999969482422	118.19000244140625	116.7742919921875	4411100
254	2021-07-26	118.12999725341797	118.47000122070312	117.2699966430664	117.79000091552734	116.37908172607422	3730100
255	2021-07-27	117.79000091552734	118.30000305175781	116.76000213623047	117.95999908447266	116.54704284667969	3773100
256	2021-07-28	117.62999725341797	118.93000030517578	117.30000305175781	118.55000305175781	117.1299819946289	5650400
257	2021-07-29	119.02999877929688	119.12999725341797	118.1500015258789	118.87000274658203	117.4461441040039	4632200
258	2021-07-30	119.0	119.1500015258789	116.12000274658203	116.30000305175781	114.90692901611328	9015500
259	2021-08-02	116.88999938964844	117.23999786376953	115.41000366210938	115.44999694824219	114.06710815429688	9245500
260	2021-08-03	115.66999816894531	116.30999755859375	114.88999938964844	116.25	114.85752868652344	5902700
261	2021-08-04	115.77999877929688	116.5199966430664	114.91000366210938	115.08000183105469	113.70154571533203	4602000
262	2021-08-05	115.12999725341797	115.55999755859375	114.44999694824219	115.12000274658203	113.7410659790039	5132400
263	2021-08-06	115.26000213623047	115.55000305175781	114.43000030517578	114.44999694824219	113.07908630371094	5337400
264	2021-08-09	114.58000183105469	115.19000244140625	113.73999786376953	114.05999755859375	112.69375610351562	5277900
265	2021-08-10	114.19999694824219	115.02999877929688	112.91999816894531	114.81999969482422	113.44465637207031	5120800
266	2021-08-11	115.16000366210938	115.33999633789062	113.55000305175781	113.72000122070312	112.35783386230469	6840400
267	2021-08-12	113.95999908447266	115.7300033569336	113.91000366210938	115.63999938964844	114.25482940673828	4863600
268	2021-08-13	115.81999969482422	116.76000213623047	115.69999694824219	116.4800033569336	115.08477783203125	4415700
269	2021-08-16	117.0	118.62000274658203	116.70999908447266	118.41000366210938	116.99165344238281	8180500
270	2021-08-17	118.08000183105469	119.73999786376953	118.0	119.66000366210938	118.2266845703125	6551700
271	2021-08-18	119.16999816894531	119.91999816894531	117.18000030517578	117.29000091552734	115.88507080078125	5586900
272	2021-08-19	116.20999908447266	118.95999908447266	116.20999908447266	117.93000030517578	116.51740264892578	6145200
273	2021-08-20	118.0999984741211	119.47000122070312	117.6500015258789	118.81999969482422	117.39674377441406	4109900
274	2021-08-23	119.80000305175781	120.44999694824219	119.22000122070312	119.36000061035156	117.9302749633789	4748300
275	2021-08-24	119.72000122070312	119.72000122070312	118.41999816894531	119.68000030517578	118.24644470214844	3831500
276	2021-08-25	119.86000061035156	121.4000015258789	118.87000274658203	120.4000015258789	118.95781707763672	5241100
277	2021-08-26	120.86000061035156	121.25	120.1500015258789	120.4000015258789	118.95781707763672	5035400
278	2021-08-27	120.33999633789062	120.63999938964844	119.41999816894531	119.58000183105469	118.14764404296875	4278900
279	2021-08-30	119.83999633789062	120.9000015258789	119.54000091552734	120.56999969482422	119.12577819824219	3260900
280	2021-08-31	120.83000183105469	121.16999816894531	120.02999877929688	120.77999877929688	119.33326721191406	6021800
281	2021-09-01	121.0	121.52999877929688	106.0999984741211	112.2699966430664	110.9251937866211	50943200
282	2021-09-02	113.55000305175781	113.73999786376953	110.81999969482422	112.0199966430664	110.67819213867188	14719200
283	2021-09-03	111.18000030517578	112.06999969482422	111.0199966430664	111.62000274658203	110.28298950195312	5364800
284	2021-09-07	110.44999694824219	111.56999969482422	108.31999969482422	109.02999877929688	107.72400665283203	12694200
285	2021-09-08	108.05999755859375	110.9000015258789	107.72000122070312	110.36000061035156	109.03807830810547	10823200
286	2021-09-09	109.44000244140625	109.73999786376953	107.19999694824219	107.2699966430664	105.9850845336914	10337100
287	2021-09-10	107.4800033569336	108.31999969482422	106.36000061035156	106.68000030517578	105.40216064453125	7615600
288	2021-09-13	107.38999938964844	108.7699966430664	106.80999755859375	107.4800033569336	106.19258117675781	7398900
289	2021-09-14	107.98999786376953	108.06999969482422	106.25	106.4800033569336	105.20455932617188	6102700
290	2021-09-15	106.58999633789062	108.80000305175781	106.02999877929688	107.7699966430664	106.47909545898438	7444300
291	2021-09-16	108.23999786376953	108.75	106.52999877929688	108.08000183105469	106.78539276123047	5821800
292	2021-09-17	107.5	108.25	107.0999984741211	107.7300033569336	106.43958282470703	14157200
293	2021-09-20	106.0999984741211	107.48999786376953	105.55999755859375	106.4000015258789	105.1255111694336	7103400
294	2021-09-21	106.25	107.41000366210938	106.19999694824219	107.1500015258789	105.86653137207031	6400400
295	2021-09-22	107.01000213623047	107.58000183105469	105.93000030517578	106.41000366210938	105.1353988647461	6319100
296	2021-09-23	106.98999786376953	108.2699966430664	106.6500015258789	107.36000061035156	106.07401275634766	5847800
297	2021-09-24	106.87000274658203	108.05000305175781	106.44000244140625	107.06999969482422	105.78748321533203	5836100
298	2021-09-27	107.12999725341797	108.63999938964844	107.0199966430664	107.72000122070312	106.42970275878906	4969600
299	2021-09-28	107.62000274658203	108.62000274658203	107.04000091552734	107.33999633789062	106.05425262451172	6445600
300	2021-09-29	107.8499984741211	109.58000183105469	107.4800033569336	108.83999633789062	107.53628540039062	6270100
301	2021-09-30	109.19999694824219	110.41999816894531	107.77999877929688	107.87000274658203	106.5779037475586	7886400
302	2021-10-01	108.25	109.69000244140625	106.87000274658203	109.08999633789062	107.78328704833984	8611500
303	2021-10-04	108.83999633789062	110.19999694824219	107.69000244140625	108.7300033569336	107.42760467529297	9779200
304	2021-10-05	109.38999938964844	110.58000183105469	109.0999984741211	109.51000213623047	108.1982650756836	7146900
305	2021-10-06	109.30000305175781	109.66999816894531	108.1500015258789	109.31999969482422	108.01053619384766	5710300
306	2021-10-07	109.77999877929688	111.79000091552734	109.55999755859375	110.87000274658203	109.5419692993164	7842600
307	2021-10-08	111.05000305175781	111.75	110.63999938964844	111.18000030517578	109.84825897216797	5018500
308	2021-10-11	111.13999938964844	111.4000015258789	110.27999877929688	110.33999633789062	109.018310546875	4613800
309	2021-10-12	110.12000274658203	110.26000213623047	108.16000366210938	108.56999969482422	107.26951599121094	6305800
310	2021-10-13	108.58999633789062	109.04000091552734	108.0	108.52999877929688	107.22999572753906	5471100
311	2021-10-14	107.95999908447266	108.98999786376953	107.80000305175781	108.91000366210938	108.91000366210938	7289500
312	2021-10-15	109.1500015258789	109.95999908447266	109.08000183105469	109.33000183105469	109.33000183105469	4633800
313	2021-10-18	108.98999786376953	108.98999786376953	107.08999633789062	107.43000030517578	107.43000030517578	7949400
314	2021-10-19	107.75	108.06999969482422	106.86000061035156	107.44999694824219	107.44999694824219	4614900
315	2021-10-20	107.5	109.11000061035156	107.5	108.41000366210938	108.41000366210938	5626800
316	2021-10-21	108.41000366210938	108.94999694824219	107.1500015258789	108.76000213623047	108.76000213623047	4811800
317	2021-10-22	108.66999816894531	109.22000122070312	108.30999755859375	109.13999938964844	109.13999938964844	4614400
318	2021-10-25	109.08000183105469	109.13999938964844	107.75	108.5	108.5	5697400
319	2021-10-26	108.80999755859375	109.58000183105469	108.19999694824219	109.48999786376953	109.48999786376953	5047400
320	2021-10-27	109.58000183105469	109.72000122070312	108.16999816894531	108.4000015258789	108.4000015258789	4875300
321	2021-10-28	108.38999938964844	109.9000015258789	108.19999694824219	109.66999816894531	109.66999816894531	5193300
322	2021-10-29	112.08999633789062	114.91999816894531	111.41999816894531	114.66999816894531	114.66999816894531	16545000
323	2021-11-01	115.25	115.72000122070312	113.56999969482422	114.80999755859375	114.80999755859375	7096800
324	2021-11-02	115.25	117.69000244140625	115.16000366210938	116.52999877929688	116.52999877929688	10357800
325	2021-11-03	116.52999877929688	117.61000061035156	116.23999786376953	117.56999969482422	117.56999969482422	6186900
326	2021-11-04	117.56999969482422	117.72000122070312	116.33000183105469	117.05999755859375	117.05999755859375	4912200
327	2021-11-05	116.7300033569336	117.31999969482422	115.5	117.18000030517578	117.18000030517578	4634200
328	2021-11-08	117.19999694824219	117.44999694824219	115.77999877929688	116.05999755859375	116.05999755859375	7015000
329	2021-11-09	116.23999786376953	116.58999633789062	115.41000366210938	115.61000061035156	115.61000061035156	3146800
330	2021-11-10	115.4000015258789	117.0999984741211	115.38999938964844	116.75	116.75	4981100
331	2021-11-11	116.94000244140625	117.48999786376953	116.29000091552734	116.62999725341797	116.62999725341797	3120900
332	2021-11-12	117.4000015258789	117.4000015258789	116.43000030517578	116.97000122070312	116.97000122070312	2740300
333	2021-11-15	116.94999694824219	117.80000305175781	116.22000122070312	116.83999633789062	116.83999633789062	3941000
334	2021-11-16	116.61000061035156	117.47000122070312	116.33999633789062	116.41999816894531	116.41999816894531	3476400
335	2021-11-17	116.5999984741211	117.62000274658203	116.25	117.3499984741211	117.3499984741211	4361500
336	2021-11-18	117.41000366210938	118.37000274658203	116.63999938964844	117.06999969482422	117.06999969482422	3160300
337	2021-11-19	117.62999725341797	117.80000305175781	115.86000061035156	116.23999786376953	116.23999786376953	5885800
338	2021-11-22	115.94999694824219	117.33999633789062	115.01000213623047	115.6500015258789	115.6500015258789	3975800
339	2021-11-23	116.55999755859375	119.33000183105469	116.1500015258789	118.87999725341797	118.87999725341797	8948300
340	2021-11-24	118.68000030517578	119.23999786376953	118.08000183105469	118.66000366210938	118.66000366210938	5792800
341	2021-11-26	117.61000061035156	118.11000061035156	115.83000183105469	116.51000213623047	116.51000213623047	5016700
342	2021-11-29	116.83000183105469	117.91999816894531	116.58000183105469	116.88999938964844	116.88999938964844	4372500
343	2021-11-30	116.68000030517578	116.79000091552734	115.0999984741211	115.27999877929688	115.27999877929688	8172100
344	2021-12-01	115.77999877929688	118.9800033569336	115.61000061035156	115.91000366210938	115.91000366210938	6287500
345	2021-12-02	116.25	117.5999984741211	115.5999984741211	116.87000274658203	116.87000274658203	4919800
346	2021-12-03	117.73999786376953	119.0	117.0	118.8499984741211	118.8499984741211	6426200