Volt/voltron/data/ABC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	104.41999816894531	104.87999725341797	103.41000366210938	103.76000213623047	101.35714721679688	668500
3	2020-07-27	103.37999725341797	104.37000274658203	102.54000091552734	104.0	101.59158325195312	564600
4	2020-07-28	104.0	104.54000091552734	101.93000030517578	102.11000061035156	99.745361328125	670200
5	2020-07-29	102.5999984741211	103.81999969482422	101.30000305175781	103.30999755859375	100.91756439208984	623000
6	2020-07-30	102.16999816894531	102.48999786376953	101.11000061035156	102.16999816894531	99.80396270751953	645700
7	2020-07-31	102.01000213623047	102.0199966430664	98.69000244140625	100.19000244140625	97.86981964111328	844600
8	2020-08-03	100.80999755859375	104.86000061035156	100.80999755859375	104.4800033569336	102.06047821044922	1202400
9	2020-08-04	104.0	105.20999908447266	102.9800033569336	104.69999694824219	102.27537536621094	1123000
10	2020-08-05	104.0	106.44999694824219	103.11000061035156	103.5	101.1031723022461	1448700
11	2020-08-06	103.70999908447266	103.80999755859375	100.94999694824219	101.61000061035156	99.25694274902344	831100
12	2020-08-07	101.25	102.19999694824219	100.52999877929688	102.0999984741211	99.7355728149414	739600
13	2020-08-10	102.26000213623047	103.73999786376953	101.6500015258789	103.04000091552734	100.65381622314453	745100
14	2020-08-11	103.44999694824219	103.9000015258789	101.05999755859375	101.37999725341797	99.03225708007812	788500
15	2020-08-12	101.8499984741211	104.0999984741211	101.8499984741211	103.55000305175781	101.15200805664062	629900
16	2020-08-13	103.11000061035156	103.11000061035156	101.3499984741211	102.7300033569336	100.35099792480469	554900
17	2020-08-14	101.94000244140625	104.25	101.5999984741211	103.75	101.76343536376953	684600
18	2020-08-17	104.20999908447266	104.27999877929688	103.0999984741211	103.41999816894531	101.43974304199219	531800
19	2020-08-18	104.0	104.4000015258789	102.41999816894531	102.83999633789062	100.870849609375	763700
20	2020-08-19	102.5	103.01000213623047	101.62999725341797	101.70999908447266	99.76248931884766	512300
21	2020-08-20	101.72000122070312	102.19999694824219	99.04000091552734	99.04000091552734	97.14360046386719	998400
22	2020-08-21	99.0	99.0199966430664	97.16999816894531	98.1500015258789	96.2706527709961	1041200
23	2020-08-24	99.30999755859375	99.30999755859375	96.2699966430664	97.56999969482422	95.7017593383789	867400
24	2020-08-25	97.93000030517578	98.27999877929688	97.0199966430664	98.27999877929688	96.39816284179688	811200
25	2020-08-26	97.91999816894531	98.01000213623047	96.30999755859375	97.66000366210938	95.79003143310547	776000
26	2020-08-27	97.72000122070312	98.97000122070312	96.33000183105469	98.12999725341797	96.25102996826172	651100
27	2020-08-28	98.0	98.55999755859375	97.23999786376953	97.55000305175781	95.68213653564453	687600
28	2020-08-31	96.97000122070312	97.93000030517578	96.95999908447266	97.02999877929688	95.17210388183594	950000
29	2020-09-01	97.44999694824219	97.75	93.16999816894531	94.30000305175781	92.49437713623047	1055600
30	2020-09-02	94.3499984741211	98.79000091552734	94.3499984741211	98.29000091552734	96.40797424316406	1688200
31	2020-09-03	98.7699966430664	100.08999633789062	96.69000244140625	97.58000183105469	95.7115707397461	1312800
32	2020-09-04	97.5	97.66000366210938	95.48999786376953	96.5999984741211	94.75033569335938	731200
33	2020-09-08	96.51000213623047	96.72000122070312	94.9000015258789	95.36000061035156	93.53407287597656	997400
34	2020-09-09	95.83000183105469	96.8499984741211	94.81999969482422	96.19999694824219	94.35799407958984	801800
35	2020-09-10	96.41000366210938	96.7699966430664	94.2300033569336	94.2699966430664	92.46493530273438	1134900
36	2020-09-11	94.8499984741211	94.9000015258789	92.83999633789062	94.08000183105469	92.2785873413086	677800
37	2020-09-14	94.5	95.06999969482422	92.63999938964844	94.5999984741211	92.78862762451172	1131600
38	2020-09-15	94.87999725341797	96.08000183105469	94.33000183105469	94.9000015258789	93.0828857421875	919600
39	2020-09-16	95.61000061035156	97.95999908447266	94.98999786376953	96.79000091552734	94.93669891357422	1033900
40	2020-09-17	95.66999816894531	96.91999816894531	94.66999816894531	96.80999755859375	94.95630645751953	722300
41	2020-09-18	96.62000274658203	97.37999725341797	95.97000122070312	96.83000183105469	94.9759292602539	1585100
42	2020-09-21	95.7300033569336	96.12999725341797	94.0199966430664	95.81999969482422	93.98526763916016	696000
43	2020-09-22	95.69000244140625	96.12999725341797	94.80999755859375	95.26000213623047	93.43599700927734	651300
44	2020-09-23	95.62000274658203	96.0	94.05000305175781	94.13999938964844	92.33743286132812	601100
45	2020-09-24	94.19000244140625	95.94000244140625	92.0	94.66000366210938	92.84748077392578	1070300
46	2020-09-25	94.19999694824219	97.06999969482422	94.19999694824219	96.80000305175781	94.94650268554688	822100
47	2020-09-28	97.75	98.76000213623047	96.79000091552734	97.58000183105469	95.7115707397461	680800
48	2020-09-29	97.47000122070312	97.58000183105469	95.91999816894531	96.16000366210938	94.31875610351562	691200
49	2020-09-30	96.18000030517578	97.8499984741211	95.69000244140625	96.91999816894531	95.064208984375	1042700
50	2020-10-01	97.31999969482422	97.62999725341797	94.7300033569336	95.36000061035156	93.53407287597656	730600
51	2020-10-02	94.05000305175781	96.55000305175781	93.95999908447266	95.37999725341797	93.5536880493164	644500
52	2020-10-05	95.7699966430664	97.01000213623047	94.80000305175781	96.38999938964844	94.54434967041016	711300
53	2020-10-06	97.1500015258789	97.72000122070312	95.45999908447266	95.62999725341797	93.79890441894531	859500
54	2020-10-07	96.0199966430664	96.44999694824219	95.55999755859375	95.58999633789062	93.7596664428711	727900
55	2020-10-08	96.0999984741211	98.9800033569336	95.81999969482422	98.48999786376953	96.6041488647461	1009400
56	2020-10-09	98.9000015258789	98.98999786376953	96.56999969482422	96.86000061035156	95.00535583496094	759900
57	2020-10-12	97.37999725341797	97.5999984741211	96.44999694824219	96.86000061035156	95.00535583496094	816400
58	2020-10-13	96.18000030517578	97.55000305175781	95.58999633789062	97.2699966430664	95.40750885009766	703300
59	2020-10-14	97.04000091552734	99.30999755859375	97.04000091552734	98.44000244140625	96.55510711669922	737300
60	2020-10-15	97.88999938964844	100.61000061035156	97.25	99.3499984741211	97.44768524169922	1270600
61	2020-10-16	99.5999984741211	100.61000061035156	98.9000015258789	99.5199966430664	97.61442565917969	1200600
62	2020-10-19	99.52999877929688	100.72000122070312	97.18000030517578	97.80000305175781	95.92736053466797	527400
63	2020-10-20	98.16999816894531	99.0	97.4000015258789	97.98999786376953	96.11371612548828	726100
64	2020-10-21	97.75	100.22000122070312	97.7300033569336	97.7300033569336	95.85870361328125	829500
65	2020-10-22	97.9000015258789	98.91999816894531	97.22000122070312	98.72000122070312	96.82972717285156	619400
66	2020-10-23	99.30000305175781	99.69999694824219	98.54000091552734	99.37999725341797	97.47709655761719	537900
67	2020-10-26	98.56999969482422	98.75	97.06999969482422	98.37000274658203	96.48644256591797	846300
68	2020-10-27	98.55000305175781	99.7699966430664	97.58000183105469	97.6500015258789	95.78022766113281	745900
69	2020-10-28	96.22000122070312	97.44999694824219	95.62999725341797	95.69999694824219	93.86756134033203	1842600
70	2020-10-29	95.01000213623047	95.4000015258789	92.23999786376953	94.58999633789062	92.77880859375	1297300
71	2020-10-30	94.08000183105469	96.4800033569336	94.02999877929688	96.06999969482422	94.23047637939453	1218700
72	2020-11-02	97.36000061035156	99.62000274658203	95.70999908447266	98.94000244140625	97.0455322265625	1519300
73	2020-11-03	100.13999938964844	102.98999786376953	100.13999938964844	102.1500015258789	100.19406127929688	1215700
74	2020-11-04	103.0	107.37000274658203	102.77999877929688	104.98999786376953	102.97967529296875	1722500
75	2020-11-05	106.0999984741211	109.62000274658203	104.01000213623047	105.41999816894531	103.40144348144531	1360900
76	2020-11-06	105.26000213623047	106.44000244140625	103.7699966430664	103.94999694824219	101.9595947265625	909600
77	2020-11-09	108.41999816894531	109.6500015258789	104.0999984741211	106.26000213623047	104.22537231445312	1079800
78	2020-11-10	106.94999694824219	111.01000213623047	106.5	110.08000183105469	107.97222137451172	1121800
79	2020-11-11	110.41000366210938	111.25	107.04000091552734	107.33000183105469	105.2748794555664	879400
80	2020-11-12	106.70999908447266	107.51000213623047	105.1500015258789	106.0999984741211	104.06843566894531	775000
81	2020-11-13	106.27999877929688	109.02999877929688	106.27999877929688	108.12000274658203	106.49137878417969	705800
82	2020-11-16	109.08000183105469	110.55999755859375	107.7699966430664	109.01000213623047	107.36797332763672	997200
83	2020-11-17	106.0	108.08000183105469	104.30999755859375	104.88999938964844	103.31002807617188	2333100
84	2020-11-18	105.62999725341797	107.75	103.38999938964844	103.44000244140625	101.88187408447266	898400
85	2020-11-19	102.6500015258789	102.91000366210938	100.4000015258789	101.9000015258789	100.36506652832031	1481100
86	2020-11-20	101.44000244140625	101.77999877929688	99.73999786376953	100.45999908447266	98.9467544555664	949200
87	2020-11-23	101.27999877929688	101.83999633789062	100.08000183105469	100.4800033569336	98.96646881103516	1474200
88	2020-11-24	101.0	103.80000305175781	100.30999755859375	103.0999984741211	101.5469970703125	1212300
89	2020-11-25	103.38999938964844	103.94000244140625	101.48999786376953	103.11000061035156	101.55684661865234	760300
90	2020-11-27	103.29000091552734	103.80999755859375	102.54000091552734	103.19999694824219	101.6454849243164	309800
91	2020-11-30	103.72000122070312	104.5199966430664	102.47000122070312	103.11000061035156	101.55684661865234	1223200
92	2020-12-01	103.8499984741211	104.43000030517578	101.88999938964844	102.19000244140625	100.65070343017578	999100
93	2020-12-02	102.55000305175781	103.69000244140625	102.12999725341797	103.12000274658203	101.56668853759766	700300
94	2020-12-03	102.73999786376953	103.11000061035156	100.88999938964844	101.5	99.9710922241211	772700
95	2020-12-04	101.70999908447266	102.98999786376953	100.41000366210938	102.9800033569336	101.4288101196289	873100
96	2020-12-07	103.0	103.30000305175781	99.13999938964844	99.48999786376953	97.99136352539062	1197400
97	2020-12-08	99.0199966430664	100.98999786376953	98.37000274658203	100.43000030517578	98.91722106933594	979500
98	2020-12-09	100.4800033569336	101.47000122070312	100.01000213623047	101.11000061035156	99.58696746826172	967900
99	2020-12-10	100.48999786376953	101.56999969482422	99.29000091552734	99.37000274658203	97.87318420410156	886200
100	2020-12-11	98.8499984741211	99.37999725341797	97.58000183105469	98.05999755859375	96.5829086303711	782500
101	2020-12-14	99.06999969482422	99.06999969482422	97.08999633789062	97.12000274658203	95.65707397460938	1025200
102	2020-12-15	97.55999755859375	99.33999633789062	97.55999755859375	99.02999877929688	97.53829956054688	919900
103	2020-12-16	99.11000061035156	99.11000061035156	98.01000213623047	98.37000274658203	96.88824462890625	757200
104	2020-12-17	98.91000366210938	99.08999633789062	97.45999908447266	98.73999786376953	97.2526626586914	1064100
105	2020-12-18	98.76000213623047	99.8499984741211	97.51000213623047	98.61000061035156	97.12462615966797	1682200
106	2020-12-21	97.31999969482422	97.83999633789062	95.7699966430664	97.66999816894531	96.19878387451172	1074200
107	2020-12-22	97.62000274658203	98.37999725341797	96.45999908447266	96.72000122070312	95.26309204101562	915700
108	2020-12-23	97.04000091552734	98.08000183105469	96.66999816894531	97.23999786376953	95.77525329589844	752300
109	2020-12-24	97.33000183105469	97.58000183105469	96.08000183105469	96.97000122070312	95.50932312011719	295800
110	2020-12-28	97.70999908447266	98.19999694824219	96.37000274658203	96.80000305175781	95.34188842773438	521900
111	2020-12-29	97.63999938964844	98.26000213623047	96.31999969482422	97.12000274658203	95.65707397460938	1061500
112	2020-12-30	97.20999908447266	97.55999755859375	96.4000015258789	96.95999908447266	95.49948120117188	648900
113	2020-12-31	96.75	97.97000122070312	96.08000183105469	97.76000213623047	96.28742218017578	523600
114	2021-01-04	97.8499984741211	97.94999694824219	95.06999969482422	96.5	95.0464096069336	1753300
115	2021-01-05	96.7300033569336	98.87999725341797	94.88999938964844	97.76000213623047	96.28742218017578	1800200
116	2021-01-06	100.16000366210938	107.1500015258789	100.16000366210938	106.16999816894531	104.57074737548828	2844800
117	2021-01-07	106.55000305175781	110.38999938964844	106.23999786376953	110.12999725341797	108.4710922241211	2068400
118	2021-01-08	110.06999969482422	112.4800033569336	109.54000091552734	110.02999877929688	108.37259674072266	1801000
119	2021-01-11	109.16999816894531	110.48999786376953	106.0999984741211	107.3499984741211	105.73297119140625	1582700
120	2021-01-12	107.48999786376953	107.7699966430664	106.1500015258789	106.5199966430664	104.91547393798828	1441900
121	2021-01-13	106.31999969482422	106.5199966430664	105.4000015258789	105.62000274658203	104.0290298461914	940300
122	2021-01-14	105.68000030517578	106.66000366210938	105.3499984741211	105.63999938964844	104.04873657226562	948300
123	2021-01-15	105.5999984741211	107.88999938964844	104.52999877929688	106.80000305175781	105.1912612915039	3229200
124	2021-01-19	107.48999786376953	107.88999938964844	103.23999786376953	103.5	101.94097137451172	1368000
125	2021-01-20	103.19000244140625	104.38999938964844	102.7699966430664	103.79000091552734	102.22659301757812	1297900
126	2021-01-21	103.66999816894531	105.41000366210938	102.7300033569336	104.91000366210938	103.32972717285156	1218600
127	2021-01-22	104.66000366210938	108.72000122070312	104.66000366210938	107.76000213623047	106.13680267333984	1595400
128	2021-01-25	107.08999633789062	107.5199966430664	106.0	106.87000274658203	105.26020812988281	693100
129	2021-01-26	107.66999816894531	109.62000274658203	106.94000244140625	108.83999633789062	107.20052337646484	813900
130	2021-01-27	107.91000366210938	109.76000213623047	106.61000061035156	106.83999633789062	105.23065948486328	1013900
131	2021-01-28	107.37999725341797	109.6500015258789	106.81999969482422	106.9000015258789	105.28974914550781	1017400
132	2021-01-29	106.80999755859375	107.62000274658203	103.80000305175781	104.19999694824219	102.63041687011719	1157900
133	2021-02-01	104.86000061035156	107.37999725341797	104.80999755859375	106.88999938964844	105.2799072265625	1399300
134	2021-02-02	108.0999984741211	110.0	105.54000091552734	105.62000274658203	104.0290298461914	1241100
135	2021-02-03	105.18000030517578	106.08000183105469	103.4000015258789	105.52999877929688	103.94038391113281	1339900
136	2021-02-04	106.13999938964844	112.87999725341797	106.13999938964844	111.91999816894531	110.234130859375	1976300
137	2021-02-05	112.19999694824219	112.33000183105469	108.08000183105469	109.69000244140625	108.03772735595703	1832500
138	2021-02-08	109.69999694824219	110.41999816894531	107.69999694824219	108.48999786376953	106.85579681396484	1105200
139	2021-02-09	108.12999725341797	108.83999633789062	106.25	107.43000030517578	105.81177520751953	926200
140	2021-02-10	108.25	108.25	106.04000091552734	106.2699966430664	104.66924285888672	1370400
141	2021-02-11	106.62999725341797	106.72000122070312	104.22000122070312	104.52999877929688	103.38349914550781	1030100
142	2021-02-12	103.75	105.44999694824219	103.61000061035156	105.18000030517578	104.02637481689453	897500
143	2021-02-16	105.62000274658203	105.62000274658203	103.08000183105469	103.37000274658203	102.2362289428711	808000
144	2021-02-17	102.70999908447266	105.69999694824219	102.68000030517578	105.30999755859375	104.15493774414062	849700
145	2021-02-18	104.72000122070312	105.7300033569336	104.30999755859375	105.26000213623047	104.1054916381836	728300
146	2021-02-19	105.61000061035156	106.31999969482422	105.0	105.87000274658203	104.70880126953125	890200
147	2021-02-22	105.27999877929688	106.62000274658203	104.05000305175781	106.12000274658203	104.95606231689453	731900
148	2021-02-23	106.76000213623047	108.0	104.5	106.47000122070312	105.3022232055664	887900
149	2021-02-24	106.12999725341797	107.3499984741211	104.69999694824219	105.19999694824219	104.04615020751953	1003200
150	2021-02-25	105.86000061035156	106.81999969482422	102.54000091552734	102.8499984741211	101.721923828125	1037800
151	2021-02-26	102.95999908447266	103.4000015258789	100.70999908447266	101.22000122070312	100.10980224609375	1333100
152	2021-03-01	101.91999816894531	103.86000061035156	101.91999816894531	103.16999816894531	102.03840637207031	1158400
153	2021-03-02	103.22000122070312	104.36000061035156	102.62999725341797	104.25	103.1065673828125	742800
154	2021-03-03	104.12999725341797	104.94000244140625	103.31999969482422	103.33999633789062	102.20655059814453	784600
155	2021-03-04	102.69999694824219	104.8499984741211	101.8499984741211	102.98999786376953	101.86038970947266	828900
156	2021-03-05	103.7300033569336	105.44999694824219	101.83999633789062	104.83000183105469	103.68021392822266	1145700
157	2021-03-08	105.58999633789062	109.16000366210938	105.56999969482422	107.51000213623047	106.33081817626953	1149900
158	2021-03-09	107.79000091552734	111.13999938964844	107.72000122070312	110.12999725341797	108.92207336425781	1599100
159	2021-03-10	110.0	113.56999969482422	109.72000122070312	111.83000183105469	110.60343170166016	1880200
160	2021-03-11	110.68000030517578	111.43000030517578	108.5199966430664	109.86000061035156	108.65503692626953	1314200
161	2021-03-12	110.7699966430664	113.38999938964844	110.0	112.91999816894531	111.68147277832031	1067900
162	2021-03-15	113.13999938964844	114.08000183105469	112.08999633789062	113.86000061035156	112.61116027832031	659300
163	2021-03-16	113.62000274658203	113.7300033569336	111.81999969482422	112.86000061035156	111.62213897705078	939500
164	2021-03-17	113.5	114.62999725341797	112.69999694824219	114.0	112.74962615966797	796200
165	2021-03-18	113.70999908447266	116.69999694824219	113.27999877929688	115.62999725341797	114.36174774169922	891500
166	2021-03-19	115.3499984741211	117.12000274658203	115.02999877929688	115.91999816894531	114.64857482910156	2448100
167	2021-03-22	115.87000274658203	116.41999816894531	114.19000244140625	116.3499984741211	115.0738525390625	697500
168	2021-03-23	116.0	116.33000183105469	113.18000030517578	113.7699966430664	112.52214813232422	836600
169	2021-03-24	113.66000366210938	116.8499984741211	113.43000030517578	115.37000274658203	114.10460662841797	1358300
170	2021-03-25	115.37999725341797	117.63999938964844	114.11000061035156	117.33999633789062	116.05299377441406	608800
171	2021-03-26	118.0	118.8499984741211	117.23999786376953	118.7300033569336	117.4277572631836	705900
172	2021-03-29	118.1500015258789	119.80999755859375	117.77999877929688	119.05000305175781	117.74424743652344	629500
173	2021-03-30	119.05999755859375	120.54000091552734	118.6500015258789	119.05999755859375	117.7541275024414	839400
174	2021-03-31	118.69999694824219	119.51000213623047	117.86000061035156	118.06999969482422	116.77499389648438	1348700
175	2021-04-01	117.94000244140625	118.0	114.72000122070312	116.88999938964844	115.6079330444336	1142200
176	2021-04-05	117.26000213623047	118.08999633789062	115.1500015258789	117.01000213623047	115.72662353515625	997300
177	2021-04-06	117.01000213623047	117.93000030517578	115.7699966430664	115.98999786376953	114.71780395507812	795800
178	2021-04-07	116.44000244140625	117.13999938964844	115.43000030517578	116.4800033569336	115.20243835449219	765800
179	2021-04-08	116.26000213623047	116.51000213623047	114.80000305175781	115.44999694824219	114.1837158203125	595600
180	2021-04-09	115.91999816894531	116.94000244140625	115.58000183105469	116.80999755859375	115.52880859375	704400
181	2021-04-12	116.55999755859375	118.51000213623047	116.4000015258789	117.54000091552734	116.25080108642578	1030200
182	2021-04-13	116.88999938964844	117.2699966430664	116.26000213623047	117.12000274658203	115.83541107177734	1213100
183	2021-04-14	116.94000244140625	118.37999725341797	116.81999969482422	118.0	116.70574951171875	1051000
184	2021-04-15	118.44000244140625	119.54000091552734	118.02999877929688	119.04000091552734	117.7343521118164	1197700
185	2021-04-16	119.5	119.91000366210938	118.66999816894531	119.69000244140625	118.3772201538086	1217700
186	2021-04-19	120.0	120.80000305175781	118.91999816894531	119.5	118.1893081665039	1092600
187	2021-04-20	119.30000305175781	120.94000244140625	119.06999969482422	120.5	119.17833709716797	677600
188	2021-04-21	121.0	121.66000366210938	120.31999969482422	121.16000366210938	119.83110046386719	519400
189	2021-04-22	121.4800033569336	121.4800033569336	119.8499984741211	120.88999938964844	119.56405639648438	759100
190	2021-04-23	120.86000061035156	121.81999969482422	120.2300033569336	121.6500015258789	120.31572723388672	545700
191	2021-04-26	121.77999877929688	121.77999877929688	119.51000213623047	119.7300033569336	118.41678619384766	482700
192	2021-04-27	119.30000305175781	119.7699966430664	117.77999877929688	118.80000305175781	117.49698638916016	1217200
193	2021-04-28	119.12000274658203	119.69000244140625	118.13999938964844	119.33000183105469	118.02117156982422	996900
194	2021-04-29	120.41999816894531	121.38999938964844	119.20999908447266	121.25	119.92011260986328	807300
195	2021-04-30	121.05999755859375	122.08999633789062	120.4800033569336	120.80000305175781	119.47504425048828	967000
196	2021-05-03	121.5199966430664	124.27999877929688	121.51000213623047	123.79000091552734	122.4322509765625	1302500
197	2021-05-04	123.94999694824219	125.86000061035156	122.98999786376953	125.8499984741211	124.46965789794922	1279900
198	2021-05-05	120.61000061035156	121.55000305175781	115.91000366210938	118.81999969482422	117.51676177978516	4029400
199	2021-05-06	117.4000015258789	118.18000030517578	114.06999969482422	117.62999725341797	116.33981323242188	1650700
200	2021-05-07	118.1500015258789	121.37000274658203	117.26000213623047	120.86000061035156	119.53439331054688	1257000
201	2021-05-10	120.5199966430664	124.8499984741211	120.43000030517578	123.25	121.8981704711914	978300
202	2021-05-11	122.87000274658203	123.33000183105469	119.51000213623047	120.0999984741211	118.78272247314453	1032700
203	2021-05-12	120.04000091552734	120.66000366210938	119.08999633789062	120.08999633789062	118.77283477783203	1017200
204	2021-05-13	120.23999786376953	120.87999725341797	119.13999938964844	119.45999908447266	118.14974975585938	1098500
205	2021-05-14	119.36000061035156	119.36000061035156	116.41000366210938	116.5199966430664	115.66802215576172	2472300
206	2021-05-17	116.30999755859375	118.81999969482422	113.87000274658203	118.11000061035156	117.24640655517578	1144000
207	2021-05-18	117.41000366210938	118.23999786376953	115.27999877929688	116.94999694824219	116.09487915039062	1274800
208	2021-05-19	116.70999908447266	118.93000030517578	115.36000061035156	118.73999786376953	117.87179565429688	1363500
209	2021-05-20	118.51000213623047	120.63999938964844	118.26000213623047	120.04000091552734	119.16228485107422	1061800
210	2021-05-21	120.69999694824219	122.30999755859375	120.05000305175781	120.06999969482422	119.19207000732422	806100
211	2021-05-24	120.4800033569336	120.80999755859375	118.37999725341797	118.5199966430664	117.65340423583984	669800
212	2021-05-25	118.12000274658203	118.55000305175781	114.5999984741211	114.98999786376953	114.14920806884766	1519500
213	2021-05-26	114.94000244140625	115.51000213623047	112.68000030517578	114.68000030517578	113.84147644042969	1425600
214	2021-05-27	115.4000015258789	115.44000244140625	113.79000091552734	115.01000213623047	114.1690673828125	2019400
215	2021-05-28	115.73999786376953	116.0	114.30000305175781	114.73999786376953	113.90104675292969	921300
216	2021-06-01	114.54000091552734	114.68000030517578	113.47000122070312	114.31999969482422	113.4841079711914	799100
217	2021-06-02	115.25	115.86000061035156	114.13999938964844	115.12000274658203	114.27826690673828	988500
218	2021-06-03	115.11000061035156	117.25	114.95999908447266	116.80000305175781	115.94598388671875	1047800
219	2021-06-04	116.9000015258789	117.20999908447266	115.94999694824219	116.91999816894531	116.06510162353516	694600
220	2021-06-07	117.38999938964844	119.1500015258789	116.66999816894531	118.26000213623047	117.39530181884766	780900
221	2021-06-08	118.88999938964844	118.94000244140625	116.5	117.9000015258789	117.03793334960938	656600
222	2021-06-09	118.12000274658203	118.91000366210938	117.30000305175781	117.4000015258789	116.54159545898438	664100
223	2021-06-10	117.98999786376953	121.12000274658203	117.58000183105469	120.94000244140625	120.05570983886719	841600
224	2021-06-11	120.70999908447266	121.31999969482422	119.0199966430664	119.83999633789062	118.9637451171875	596900
225	2021-06-14	119.83000183105469	119.83000183105469	117.75	118.7300033569336	117.86187744140625	635500
226	2021-06-15	119.11000061035156	119.27999877929688	118.30000305175781	119.02999877929688	118.15967559814453	474600
227	2021-06-16	119.29000091552734	119.44999694824219	117.79000091552734	118.36000061035156	117.49456787109375	566200
228	2021-06-17	118.52999877929688	118.7300033569336	116.91999816894531	118.11000061035156	117.24640655517578	597800
229	2021-06-18	117.2300033569336	117.2300033569336	114.30999755859375	114.41999816894531	113.5833740234375	1189400
230	2021-06-21	114.69999694824219	116.73999786376953	114.37999725341797	116.62000274658203	115.76729583740234	800200
231	2021-06-22	116.19000244140625	117.33999633789062	115.95999908447266	116.69000244140625	115.8367919921875	873600
232	2021-06-23	116.47000122070312	116.66999816894531	115.48999786376953	115.80999755859375	114.96321868896484	639500
233	2021-06-24	116.45999908447266	116.45999908447266	115.02999877929688	115.4800033569336	114.63563537597656	826800
234	2021-06-25	115.4800033569336	116.77999877929688	114.9800033569336	116.33999633789062	115.48934173583984	2753400
235	2021-06-28	116.2699966430664	116.2699966430664	114.26000213623047	114.73999786376953	113.90104675292969	909700
236	2021-06-29	115.12000274658203	115.83999633789062	114.36000061035156	114.44000244140625	113.60324096679688	894600
237	2021-06-30	114.62000274658203	115.0999984741211	113.62000274658203	114.48999786376953	113.65287017822266	782500
238	2021-07-01	114.9000015258789	117.02999877929688	114.9000015258789	116.44000244140625	115.58861541748047	1184700
239	2021-07-02	116.18000030517578	116.91999816894531	115.05000305175781	116.62000274658203	115.76729583740234	776100
240	2021-07-06	116.04000091552734	116.12999725341797	112.66000366210938	115.41999816894531	114.5760726928711	956900
241	2021-07-07	114.94999694824219	116.12000274658203	114.62000274658203	115.04000091552734	114.19884490966797	812900
242	2021-07-08	114.16000366210938	114.83999633789062	113.26000213623047	114.44000244140625	113.60324096679688	639600
243	2021-07-09	115.29000091552734	115.81999969482422	114.73999786376953	115.12999725341797	114.2881851196289	577300
244	2021-07-12	114.69999694824219	116.25	114.26000213623047	115.55000305175781	114.70511627197266	644500
245	2021-07-13	115.29000091552734	115.81999969482422	114.13999938964844	114.20999908447266	113.37491607666016	846700
246	2021-07-14	114.0199966430664	114.33000183105469	113.27999877929688	113.55999755859375	112.72966766357422	595700
247	2021-07-15	112.79000091552734	114.02999877929688	112.79000091552734	113.16000366210938	112.33260345458984	757100
248	2021-07-16	113.37999725341797	113.7699966430664	112.5999984741211	112.87999725341797	112.05463409423828	416700
249	2021-07-19	112.08999633789062	113.30999755859375	111.33999633789062	112.5999984741211	111.77668762207031	823700
250	2021-07-20	118.5	119.80000305175781	116.3499984741211	116.48999786376953	115.63824462890625	2124400
251	2021-07-21	116.80999755859375	118.41999816894531	116.69000244140625	118.22000122070312	117.35559844970703	1620500
252	2021-07-22	118.22000122070312	120.05000305175781	117.61000061035156	119.83999633789062	118.9637451171875	959100
253	2021-07-23	120.05000305175781	122.55999755859375	119.91000366210938	121.30999755859375	120.4229965209961	956700
254	2021-07-26	121.4800033569336	122.48999786376953	120.30999755859375	120.79000091552734	119.90680694580078	624800
255	2021-07-27	120.41999816894531	121.76000213623047	119.7300033569336	121.41000366210938	120.52227783203125	552100
256	2021-07-28	121.4000015258789	121.66000366210938	120.33000183105469	121.33999633789062	120.4527816772461	553700
257	2021-07-29	122.0	122.9800033569336	121.08999633789062	122.70999908447266	121.8127670288086	590300
258	2021-07-30	122.80999755859375	123.23999786376953	122.01000213623047	122.16999816894531	121.2767105102539	780800
259	2021-08-02	122.27999877929688	123.30999755859375	121.2300033569336	122.7300033569336	121.83262634277344	816300
260	2021-08-03	122.83999633789062	124.33000183105469	122.41999816894531	123.70999908447266	122.80545043945312	875200
261	2021-08-04	123.76000213623047	128.8699951171875	123.58000183105469	125.55000305175781	124.63200378417969	1708400
262	2021-08-05	125.69999694824219	126.08999633789062	119.5	121.88999938964844	120.9987564086914	1988900
263	2021-08-06	121.94999694824219	122.05000305175781	119.62999725341797	120.63999938964844	119.75790405273438	1116600
264	2021-08-09	120.63999938964844	121.88999938964844	119.19999694824219	120.2300033569336	119.35090637207031	627200
265	2021-08-10	119.87000274658203	120.0199966430664	117.31999969482422	118.97000122070312	118.10011291503906	989700
266	2021-08-11	119.41000366210938	120.02999877929688	118.08000183105469	119.23999786376953	118.3681411743164	955500
267	2021-08-12	119.55000305175781	120.5199966430664	118.2300033569336	120.04000091552734	119.16228485107422	790000
268	2021-08-13	119.75	120.22000122070312	118.27999877929688	119.56999969482422	119.13240051269531	854900
269	2021-08-16	119.69999694824219	120.91999816894531	119.25	120.06999969482422	119.63056945800781	573600
270	2021-08-17	119.98999786376953	121.18000030517578	119.41999816894531	120.94000244140625	120.49739074707031	779700
271	2021-08-18	120.93000030517578	121.06999969482422	118.55000305175781	118.58000183105469	118.14602661132812	550100
272	2021-08-19	117.94000244140625	120.6500015258789	117.76000213623047	119.26000213623047	118.82353973388672	712900
273	2021-08-20	118.97000122070312	119.95999908447266	118.62999725341797	119.54000091552734	119.10250854492188	458300
274	2021-08-23	120.16000366210938	120.23999786376953	118.98999786376953	119.68000030517578	119.24199676513672	445900
275	2021-08-24	119.5	119.5	117.8499984741211	118.0	117.56814575195312	878600
276	2021-08-25	117.83000183105469	118.86000061035156	116.5199966430664	118.08999633789062	117.6578140258789	898600
277	2021-08-26	118.05999755859375	118.06999969482422	115.80999755859375	116.80999755859375	116.38249969482422	856500
278	2021-08-27	117.69000244140625	120.29000091552734	117.19000244140625	119.88999938964844	119.45122528076172	819900
279	2021-08-30	119.56999969482422	120.48999786376953	119.3499984741211	119.5199966430664	119.08258056640625	383000
280	2021-08-31	119.30000305175781	122.8499984741211	119.30000305175781	122.20999908447266	121.76273345947266	818100
281	2021-09-01	122.1500015258789	122.81999969482422	119.83999633789062	122.68000030517578	122.23101806640625	681900
282	2021-09-02	122.9800033569336	125.0	122.9800033569336	124.9800033569336	124.5226058959961	668000
283	2021-09-03	125.01000213623047	125.55999755859375	124.91000366210938	125.13999938964844	124.68201446533203	549600
284	2021-09-07	125.13999938964844	125.44999694824219	123.25	124.20999908447266	123.75541687011719	510100
285	2021-09-08	124.18000030517578	125.2699966430664	123.5199966430664	124.30999755859375	123.85504913330078	422200
286	2021-09-09	123.91000366210938	124.98999786376953	123.55999755859375	123.5999984741211	123.14765167236328	489900
287	2021-09-10	123.5	123.98999786376953	121.88999938964844	122.80999755859375	122.36054229736328	687900
288	2021-09-13	123.30999755859375	123.80999755859375	122.58000183105469	123.63999938964844	123.1875	626500
289	2021-09-14	124.0	124.47000122070312	122.70999908447266	123.08999633789062	122.63951110839844	470900
290	2021-09-15	122.66000366210938	125.87999725341797	121.9000015258789	125.80000305175781	125.339599609375	699300
291	2021-09-16	126.25	126.97000122070312	124.19999694824219	124.2300033569336	123.77534484863281	682100
292	2021-09-17	123.77999877929688	124.93000030517578	122.9800033569336	123.47000122070312	123.01812744140625	1696500
293	2021-09-20	122.73999786376953	123.08999633789062	120.51000213623047	121.97000122070312	121.52362060546875	871000
294	2021-09-21	122.72000122070312	123.56999969482422	120.98999786376953	121.5	121.05533599853516	800600
295	2021-09-22	122.16000366210938	123.33000183105469	121.7300033569336	122.08999633789062	121.64317321777344	830800
296	2021-09-23	122.44999694824219	123.6500015258789	122.0999984741211	122.55000305175781	122.10149383544922	801300
297	2021-09-24	122.62999725341797	123.04000091552734	121.93000030517578	122.30000305175781	121.85240936279297	416200
298	2021-09-27	122.12000274658203	123.33000183105469	122.08000183105469	122.62999725341797	122.18119812011719	614100
299	2021-09-28	122.88999938964844	122.95999908447266	121.1500015258789	121.29000091552734	120.84610748291016	834700
300	2021-09-29	121.4000015258789	123.06999969482422	121.4000015258789	122.5	122.05167388916016	725500
301	2021-09-30	123.2300033569336	123.83999633789062	119.44000244140625	119.44999694824219	119.01283264160156	1038800
302	2021-10-01	119.86000061035156	120.87000274658203	118.58999633789062	119.80999755859375	119.37152099609375	1011900
303	2021-10-04	120.0	121.4800033569336	117.48999786376953	118.33000183105469	117.89694213867188	926000
304	2021-10-05	118.4800033569336	120.19999694824219	117.77999877929688	118.61000061035156	118.17591094970703	730000
305	2021-10-06	117.79000091552734	118.48999786376953	114.73999786376953	116.9000015258789	116.47217559814453	919900
306	2021-10-07	117.25	119.3499984741211	117.02999877929688	118.56999969482422	118.13606262207031	679900
307	2021-10-08	118.52999877929688	119.87999725341797	118.13999938964844	119.37000274658203	118.93313598632812	665100
308	2021-10-11	119.72000122070312	123.75	119.52999877929688	122.4000015258789	121.95204162597656	1414500
309	2021-10-12	121.83999633789062	122.04000091552734	118.69000244140625	119.7300033569336	119.29181671142578	1062100
310	2021-10-13	119.0199966430664	119.16999816894531	115.95999908447266	118.83999633789062	118.40506744384766	1011000
311	2021-10-14	119.66999816894531	120.70999908447266	118.52999877929688	120.11000061035156	119.67042541503906	711100
312	2021-10-15	120.62999725341797	121.66999816894531	119.80999755859375	119.86000061035156	119.42134094238281	986000
313	2021-10-18	119.0999984741211	119.93000030517578	117.80000305175781	118.37999725341797	117.9467544555664	587700
314	2021-10-19	119.0999984741211	120.37999725341797	118.73999786376953	119.83999633789062	119.40140533447266	505300
315	2021-10-20	119.7300033569336	123.27999877929688	119.7300033569336	122.25	121.8025894165039	623300
316	2021-10-21	122.69000244140625	123.12000274658203	121.94999694824219	122.70999908447266	122.26091003417969	449300
317	2021-10-22	122.94000244140625	123.66999816894531	122.69999694824219	123.31999969482422	122.8686752319336	364100
318	2021-10-25	123.3499984741211	123.95999908447266	122.41000366210938	122.5999984741211	122.15130615234375	407000
319	2021-10-26	123.04000091552734	123.68000030517578	122.0	122.95999908447266	122.50999450683594	374200
320	2021-10-27	122.55999755859375	122.55999755859375	119.54000091552734	119.55000305175781	119.11247253417969	582500
321	2021-10-28	119.98999786376953	121.05000305175781	119.68000030517578	120.69999694824219	120.25826263427734	515900
322	2021-10-29	120.05000305175781	122.18000030517578	119.62000274658203	122.0199966430664	121.57343292236328	633400
323	2021-11-01	122.41999816894531	123.75	122.19999694824219	122.80999755859375	122.36054229736328	691600
324	2021-11-02	124.48999786376953	126.4800033569336	122.73999786376953	125.19999694824219	124.74179077148438	1210600
325	2021-11-03	124.81999969482422	128.6199951171875	124.58000183105469	128.2899932861328	127.82048034667969	1138000
326	2021-11-04	126.0	128.08999633789062	123.19999694824219	126.77999877929688	126.31600952148438	974200
327	2021-11-05	126.54000091552734	129.5399932861328	126.16999816894531	127.56999969482422	127.10311889648438	762200
328	2021-11-08	127.37999725341797	128.0	125.76000213623047	125.9800033569336	125.5189437866211	974200
329	2021-11-09	125.62999725341797	126.37999725341797	124.52999877929688	124.66999816894531	124.21372985839844	940300
330	2021-11-10	125.02999877929688	126.13999938964844	124.93000030517578	125.68000030517578	125.22003936767578	601900
331	2021-11-11	125.0999984741211	125.88999938964844	123.87000274658203	125.69000244140625	125.2300033569336	529700
332	2021-11-12	126.2300033569336	127.13999938964844	124.80999755859375	125.33999633789062	125.33999633789062	737300
333	2021-11-15	125.33999633789062	125.68000030517578	124.0199966430664	124.41999816894531	124.41999816894531	663500
334	2021-11-16	124.3499984741211	125.33000183105469	123.80999755859375	123.86000061035156	123.86000061035156	849700
335	2021-11-17	123.80999755859375	125.08999633789062	123.06999969482422	124.66999816894531	124.66999816894531	1298100
336	2021-11-18	125.02999877929688	125.02999877929688	123.7300033569336	124.48999786376953	124.48999786376953	592700
337	2021-11-19	125.48999786376953	126.1500015258789	120.38999938964844	120.5199966430664	120.5199966430664	1533800
338	2021-11-22	120.33999633789062	122.58999633789062	119.79000091552734	121.12000274658203	121.12000274658203	1033000
339	2021-11-23	121.2699966430664	124.23999786376953	120.98999786376953	123.66000366210938	123.66000366210938	1288800
340	2021-11-24	123.2300033569336	124.95999908447266	122.79000091552734	123.44000244140625	123.44000244140625	577000
341	2021-11-26	121.91999816894531	123.63999938964844	119.93000030517578	120.2300033569336	120.2300033569336	613700
342	2021-11-29	120.75	121.62999725341797	119.63999938964844	120.2300033569336	120.2300033569336	896300
343	2021-11-30	119.6500015258789	120.0199966430664	115.41000366210938	115.75	115.75	3201300
344	2021-12-01	116.41999816894531	117.13999938964844	114.02999877929688	114.08000183105469	114.08000183105469	1198300
345	2021-12-02	114.51000213623047	116.52999877929688	113.68000030517578	115.80000305175781	115.80000305175781	1349000
346	2021-12-03	116.87999725341797	118.80999755859375	115.79000091552734	116.76000213623047	116.76000213623047	1251200