Volt/voltron/data/ABMD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	293.20001220703125	294.8699951171875	286.8500061035156	292.94000244140625	292.94000244140625	184100
3	2020-07-27	293.0	300.3699951171875	290.04998779296875	298.6099853515625	298.6099853515625	261300
4	2020-07-28	299.4599914550781	299.55999755859375	294.1400146484375	294.8900146484375	294.8900146484375	250200
5	2020-07-29	294.9100036621094	301.4800109863281	294.9100036621094	299.1000061035156	299.1000061035156	299300
6	2020-07-30	298.4100036621094	300.94000244140625	292.2900085449219	298.9100036621094	298.9100036621094	277300
7	2020-07-31	300.20001220703125	302.9700012207031	294.2200012207031	299.94000244140625	299.94000244140625	282300
8	2020-08-03	300.5	309.1700134277344	298.29998779296875	308.3500061035156	308.3500061035156	372600
9	2020-08-04	308.92999267578125	310.9700012207031	302.8299865722656	305.3500061035156	305.3500061035156	372300
10	2020-08-05	305.3599853515625	319.19000244140625	303.1099853515625	317.0	317.0	466700
11	2020-08-06	317.0400085449219	318.4599914550781	308.4800109863281	314.9800109863281	314.9800109863281	442400
12	2020-08-07	310.4800109863281	316.8800048828125	307.44000244140625	310.82000732421875	310.82000732421875	445400
13	2020-08-10	306.9599914550781	308.6199951171875	298.7099914550781	300.0199890136719	300.0199890136719	371900
14	2020-08-11	300.010009765625	302.04998779296875	294.0899963378906	294.8699951171875	294.8699951171875	429100
15	2020-08-12	294.8500061035156	307.239990234375	294.8500061035156	302.3399963378906	302.3399963378906	248800
16	2020-08-13	304.2900085449219	310.2300109863281	304.05999755859375	308.3699951171875	308.3699951171875	185400
17	2020-08-14	307.4800109863281	310.6199951171875	303.6700134277344	307.3500061035156	307.3500061035156	263600
18	2020-08-17	307.760009765625	313.79998779296875	305.67999267578125	309.54998779296875	309.54998779296875	189100
19	2020-08-18	311.989990234375	314.55999755859375	306.5	313.20001220703125	313.20001220703125	207500
20	2020-08-19	312.3800048828125	317.69000244140625	311.489990234375	314.3500061035156	314.3500061035156	231100
21	2020-08-20	311.1600036621094	315.0	309.0400085449219	310.010009765625	310.010009765625	214600
22	2020-08-21	310.0	310.5	304.45001220703125	307.57000732421875	307.57000732421875	254000
23	2020-08-24	308.989990234375	313.1000061035156	303.1499938964844	304.95001220703125	304.95001220703125	287200
24	2020-08-25	304.5299987792969	318.9599914550781	303.7699890136719	311.1199951171875	311.1199951171875	253600
25	2020-08-26	308.5199890136719	309.17999267578125	302.3699951171875	306.1400146484375	306.1400146484375	240700
26	2020-08-27	309.3800048828125	314.0899963378906	304.8800048828125	311.1000061035156	311.1000061035156	207400
27	2020-08-28	308.7699890136719	312.2799987792969	301.3599853515625	303.0400085449219	303.0400085449219	278700
28	2020-08-31	303.04998779296875	310.4100036621094	301.510009765625	307.6199951171875	307.6199951171875	320600
29	2020-09-01	307.7200012207031	310.25	303.5	307.3299865722656	307.3299865722656	320300
30	2020-09-02	307.3399963378906	315.3500061035156	301.04998779296875	312.7300109863281	312.7300109863281	395500
31	2020-09-03	311.510009765625	312.0	291.2099914550781	294.010009765625	294.010009765625	381900
32	2020-09-04	295.260009765625	295.260009765625	271.05999755859375	275.8900146484375	275.8900146484375	511900
33	2020-09-08	269.7900085449219	275.2900085449219	261.7900085449219	268.19000244140625	268.19000244140625	392800
34	2020-09-09	273.3699951171875	279.69000244140625	272.9599914550781	277.92999267578125	277.92999267578125	390400
35	2020-09-10	279.0	282.8299865722656	271.1600036621094	272.0199890136719	272.0199890136719	210500
36	2020-09-11	274.760009765625	276.5	266.7099914550781	269.7699890136719	269.7699890136719	356700
37	2020-09-14	272.75	280.6099853515625	272.3800048828125	275.70001220703125	275.70001220703125	307100
38	2020-09-15	277.9200134277344	283.5	276.3299865722656	279.1600036621094	279.1600036621094	220100
39	2020-09-16	277.1499938964844	282.6099853515625	270.0799865722656	274.4100036621094	274.4100036621094	341400
40	2020-09-17	272.75	277.04998779296875	268.1000061035156	276.1400146484375	276.1400146484375	329800
41	2020-09-18	275.2300109863281	275.94000244140625	260.95001220703125	265.07000732421875	265.07000732421875	539100
42	2020-09-21	260.260009765625	266.2699890136719	256.1700134277344	265.8599853515625	265.8599853515625	334800
43	2020-09-22	266.989990234375	269.3999938964844	261.2300109863281	268.989990234375	268.989990234375	196800
44	2020-09-23	266.54998779296875	268.44000244140625	259.3999938964844	260.1099853515625	260.1099853515625	318100
45	2020-09-24	261.0400085449219	265.57000732421875	256.510009765625	262.4700012207031	262.4700012207031	307100
46	2020-09-25	261.3699951171875	268.510009765625	259.4700012207031	266.44000244140625	266.44000244140625	224300
47	2020-09-28	269.9800109863281	275.32000732421875	268.4800109863281	273.54998779296875	273.54998779296875	297200
48	2020-09-29	271.30999755859375	279.44000244140625	271.30999755859375	272.4599914550781	272.4599914550781	186200
49	2020-09-30	275.1199951171875	280.8800048828125	272.2200012207031	277.05999755859375	277.05999755859375	339800
50	2020-10-01	277.1400146484375	280.7300109863281	258.2900085449219	260.45001220703125	260.45001220703125	971100
51	2020-10-02	256.4800109863281	265.4100036621094	255.41000366210938	261.989990234375	261.989990234375	432300
52	2020-10-05	263.9100036621094	270.69000244140625	263.010009765625	270.69000244140625	270.69000244140625	312900
53	2020-10-06	268.69000244140625	271.1700134277344	263.57000732421875	264.82000732421875	264.82000732421875	357700
54	2020-10-07	268.2200012207031	272.79998779296875	267.8299865722656	268.5400085449219	268.5400085449219	199900
55	2020-10-08	271.0	272.92999267578125	267.1300048828125	271.20001220703125	271.20001220703125	225600
56	2020-10-09	273.29998779296875	276.239990234375	271.55999755859375	273.55999755859375	273.55999755859375	150300
57	2020-10-12	274.79998779296875	279.3800048828125	272.6499938964844	277.8500061035156	277.8500061035156	243600
58	2020-10-13	278.2300109863281	280.95001220703125	274.9599914550781	276.95001220703125	276.95001220703125	191700
59	2020-10-14	280.0	287.510009765625	278.6300048828125	280.8399963378906	280.8399963378906	241500
60	2020-10-15	275.0899963378906	285.9200134277344	270.0299987792969	283.57000732421875	283.57000732421875	264000
61	2020-10-16	283.5799865722656	289.30999755859375	279.9700012207031	286.4800109863281	286.4800109863281	262600
62	2020-10-19	287.5799865722656	291.3299865722656	280.30999755859375	281.4700012207031	281.4700012207031	227800
63	2020-10-20	283.3500061035156	285.25	277.0	277.5299987792969	277.5299987792969	141600
64	2020-10-21	277.7799987792969	280.3500061035156	269.94000244140625	272.6000061035156	272.6000061035156	245300
65	2020-10-22	273.04998779296875	278.6700134277344	270.6199951171875	278.5	278.5	292200
66	2020-10-23	277.5899963378906	281.989990234375	276.3699951171875	281.4200134277344	281.4200134277344	202800
67	2020-10-26	279.2200012207031	288.5799865722656	277.95001220703125	288.32000732421875	288.32000732421875	291400
68	2020-10-27	287.9100036621094	293.4700012207031	285.3500061035156	290.510009765625	290.510009765625	354300
69	2020-10-28	286.8699951171875	290.6700134277344	279.8399963378906	283.0	283.0	448500
70	2020-10-29	268.0	270.0	254.27999877929688	254.61000061035156	254.61000061035156	835800
71	2020-10-30	253.64999389648438	258.17999267578125	242.72999572753906	251.8800048828125	251.8800048828125	426400
72	2020-11-02	253.4199981689453	259.75	250.72999572753906	254.85000610351562	254.85000610351562	443800
73	2020-11-03	259.3999938964844	261.8699951171875	253.58999633789062	260.79998779296875	260.79998779296875	345800
74	2020-11-04	267.07000732421875	272.0	262.7799987792969	266.44000244140625	266.44000244140625	335600
75	2020-11-05	271.5199890136719	275.8599853515625	267.8800048828125	272.3999938964844	272.3999938964844	241600
76	2020-11-06	273.2099914550781	274.67999267578125	264.9800109863281	272.2099914550781	272.2099914550781	205000
77	2020-11-09	282.1300048828125	292.2300109863281	277.2200012207031	279.6099853515625	279.6099853515625	426400
78	2020-11-10	277.9100036621094	279.5400085449219	262.30999755859375	268.8399963378906	268.8399963378906	320700
79	2020-11-11	272.0799865722656	273.1499938964844	268.1199951171875	269.2799987792969	269.2799987792969	201100
80	2020-11-12	269.79998779296875	274.0	266.9599914550781	268.2900085449219	268.2900085449219	178800
81	2020-11-13	271.1199951171875	273.67999267578125	270.0	272.1000061035156	272.1000061035156	135600
82	2020-11-16	273.82000732421875	275.1099853515625	269.2900085449219	272.75	272.75	237700
83	2020-11-17	269.5299987792969	273.0299987792969	267.80999755859375	269.92999267578125	269.92999267578125	137100
84	2020-11-18	268.3399963378906	269.55999755859375	263.17999267578125	266.2099914550781	266.2099914550781	164900
85	2020-11-19	265.6600036621094	272.29998779296875	262.5199890136719	270.6099853515625	270.6099853515625	194700
86	2020-11-20	270.54998779296875	272.6600036621094	267.79998779296875	268.2099914550781	268.2099914550781	167500
87	2020-11-23	268.1000061035156	271.67999267578125	265.3500061035156	266.42999267578125	266.42999267578125	240300
88	2020-11-24	266.44000244140625	267.6600036621094	260.5	265.6700134277344	265.6700134277344	206700
89	2020-11-25	265.67999267578125	266.0199890136719	261.5799865722656	263.82000732421875	263.82000732421875	171700
90	2020-11-27	264.0	272.0	261.0	271.8999938964844	271.8999938964844	150300
91	2020-11-30	273.7200012207031	274.9100036621094	269.010009765625	274.1000061035156	274.1000061035156	395400
92	2020-12-01	272.1099853515625	274.9800109863281	264.0	268.2099914550781	268.2099914550781	241700
93	2020-12-02	268.2200012207031	268.2200012207031	263.760009765625	265.25	265.25	169000
94	2020-12-03	263.7900085449219	267.7799987792969	262.7900085449219	266.8399963378906	266.8399963378906	136800
95	2020-12-04	265.7699890136719	277.3299865722656	265.70001220703125	272.6099853515625	272.6099853515625	232500
96	2020-12-07	271.7099914550781	273.3999938964844	268.5299987792969	271.8800048828125	271.8800048828125	196900
97	2020-12-08	272.0	275.4700012207031	270.0799865722656	273.6400146484375	273.6400146484375	198800
98	2020-12-09	272.5400085449219	272.5400085449219	261.2300109863281	266.1499938964844	266.1499938964844	272300
99	2020-12-10	265.67999267578125	268.8500061035156	261.8699951171875	267.92999267578125	267.92999267578125	221200
100	2020-12-11	266.20001220703125	267.30999755859375	254.41000366210938	258.45001220703125	258.45001220703125	383100
101	2020-12-14	260.07000732421875	270.20001220703125	259.5400085449219	267.6199951171875	267.6199951171875	303700
102	2020-12-15	266.55999755859375	277.45001220703125	262.9100036621094	275.3599853515625	275.3599853515625	259000
103	2020-12-16	274.1499938964844	282.0	273.5	274.1400146484375	274.1400146484375	303000
104	2020-12-17	275.8599853515625	282.30999755859375	272.42999267578125	281.989990234375	281.989990234375	268500
105	2020-12-18	283.1199951171875	294.4800109863281	276.94000244140625	293.3900146484375	293.3900146484375	896300
106	2020-12-21	292.760009765625	296.6000061035156	283.7300109863281	295.80999755859375	295.80999755859375	443200
107	2020-12-22	295.8399963378906	304.3599853515625	292.5299987792969	302.3299865722656	302.3299865722656	275000
108	2020-12-23	304.3399963378906	309.1300048828125	300.80999755859375	304.04998779296875	304.04998779296875	187600
109	2020-12-24	304.45001220703125	306.0799865722656	300.5799865722656	303.4100036621094	303.4100036621094	65700
110	2020-12-28	307.3399963378906	312.9800109863281	306.1600036621094	312.9100036621094	312.9100036621094	274800
111	2020-12-29	314.25	327.9100036621094	314.0	320.92999267578125	320.92999267578125	390800
112	2020-12-30	324.5899963378906	328.8299865722656	318.2300109863281	323.9200134277344	323.9200134277344	278800
113	2020-12-31	324.3800048828125	325.2699890136719	318.57000732421875	324.20001220703125	324.20001220703125	229000
114	2021-01-04	324.57000732421875	329.32000732421875	308.95001220703125	316.7300109863281	316.7300109863281	364500
115	2021-01-05	316.7900085449219	326.2900085449219	316.7300109863281	322.6000061035156	322.6000061035156	263000
116	2021-01-06	315.8699951171875	324.6600036621094	315.7200012207031	321.6099853515625	321.6099853515625	301500
117	2021-01-07	321.6199951171875	327.6499938964844	318.1600036621094	323.55999755859375	323.55999755859375	330200
118	2021-01-08	325.0400085449219	330.79998779296875	320.4599914550781	324.05999755859375	324.05999755859375	292700
119	2021-01-11	320.5299987792969	326.1499938964844	320.0	324.5899963378906	324.5899963378906	314500
120	2021-01-12	323.2300109863281	328.5899963378906	322.05999755859375	324.6700134277344	324.6700134277344	339500
121	2021-01-13	323.5299987792969	327.3500061035156	321.92999267578125	323.7099914550781	323.7099914550781	311000
122	2021-01-14	322.7699890136719	326.17999267578125	316.8299865722656	318.30999755859375	318.30999755859375	388600
123	2021-01-15	316.2699890136719	333.6600036621094	316.2699890136719	329.69000244140625	329.69000244140625	381500
124	2021-01-19	332.6300048828125	338.989990234375	325.989990234375	336.29998779296875	336.29998779296875	268000
125	2021-01-20	339.1199951171875	353.489990234375	337.8399963378906	347.8699951171875	347.8699951171875	595200
126	2021-01-21	350.4100036621094	352.2799987792969	341.7699890136719	348.55999755859375	348.55999755859375	298800
127	2021-01-22	347.9100036621094	349.3999938964844	345.0199890136719	347.8999938964844	347.8999938964844	174400
128	2021-01-25	348.9800109863281	352.70001220703125	345.3399963378906	348.32000732421875	348.32000732421875	397000
129	2021-01-26	349.69000244140625	350.0	339.4700012207031	340.8900146484375	340.8900146484375	455700
130	2021-01-27	334.3800048828125	342.69000244140625	327.1300048828125	328.6000061035156	328.6000061035156	581900
131	2021-01-28	340.0	387.3999938964844	334.3699951171875	355.1300048828125	355.1300048828125	973900
132	2021-01-29	348.3999938964844	354.69000244140625	337.92999267578125	348.25	348.25	423300
133	2021-02-01	345.6400146484375	353.0799865722656	341.6700134277344	341.8599853515625	341.8599853515625	304600
134	2021-02-02	346.1300048828125	351.45001220703125	339.6600036621094	347.8399963378906	347.8399963378906	297200
135	2021-02-03	327.9200134277344	335.9700012207031	321.010009765625	326.2300109863281	326.2300109863281	792300
136	2021-02-04	327.7300109863281	332.8900146484375	323.07000732421875	324.7799987792969	324.7799987792969	411300
137	2021-02-05	326.8500061035156	331.29998779296875	323.8500061035156	327.8500061035156	327.8500061035156	255400
138	2021-02-08	330.3999938964844	331.55999755859375	323.5899963378906	325.8599853515625	325.8599853515625	211900
139	2021-02-09	326.6000061035156	327.9100036621094	321.8399963378906	324.4800109863281	324.4800109863281	212600
140	2021-02-10	326.2900085449219	327.30999755859375	321.6700134277344	324.510009765625	324.510009765625	277800
141	2021-02-11	324.739990234375	327.42999267578125	319.489990234375	322.92999267578125	322.92999267578125	273100
142	2021-02-12	324.5400085449219	328.9800109863281	321.8999938964844	328.3599853515625	328.3599853515625	224100
143	2021-02-16	330.6700134277344	334.489990234375	319.2200012207031	322.7799987792969	322.7799987792969	413200
144	2021-02-17	314.010009765625	321.739990234375	314.0	316.29998779296875	316.29998779296875	349300
145	2021-02-18	312.1400146484375	326.0	311.8900146484375	322.0799865722656	322.0799865722656	493300
146	2021-02-19	320.8800048828125	333.6199951171875	317.010009765625	331.9700012207031	331.9700012207031	360300
147	2021-02-22	330.3900146484375	332.8399963378906	321.9200134277344	322.75	322.75	324000
148	2021-02-23	319.5400085449219	323.010009765625	310.5	321.69000244140625	321.69000244140625	335100
149	2021-02-24	320.3999938964844	327.7300109863281	316.75	323.7799987792969	323.7799987792969	224500
150	2021-02-25	324.0199890136719	326.92999267578125	317.5899963378906	320.4700012207031	320.4700012207031	302300
151	2021-02-26	322.010009765625	327.82000732421875	314.42999267578125	324.54998779296875	324.54998779296875	430000
152	2021-03-01	329.5899963378906	330.9800109863281	322.94000244140625	324.260009765625	324.260009765625	196900
153	2021-03-02	325.55999755859375	327.7799987792969	318.4599914550781	325.30999755859375	325.30999755859375	204400
154	2021-03-03	323.1400146484375	325.260009765625	306.70001220703125	307.6000061035156	307.6000061035156	297100
155	2021-03-04	306.2900085449219	311.6499938964844	289.5199890136719	295.6300048828125	295.6300048828125	331700
156	2021-03-05	296.5	302.57000732421875	281.0	301.2200012207031	301.2200012207031	411900
157	2021-03-08	296.45001220703125	305.4200134277344	285.3299865722656	285.9200134277344	285.9200134277344	320300
158	2021-03-09	291.4800109863281	307.0	290.8299865722656	296.79998779296875	296.79998779296875	326000
159	2021-03-10	297.55999755859375	305.510009765625	295.57000732421875	296.2799987792969	296.2799987792969	256400
160	2021-03-11	300.9100036621094	306.1400146484375	298.0400085449219	304.3699951171875	304.3699951171875	243200
161	2021-03-12	300.3399963378906	304.760009765625	297.25	303.54998779296875	303.54998779296875	237900
162	2021-03-15	300.8500061035156	308.55999755859375	299.6000061035156	307.17999267578125	307.17999267578125	206500
163	2021-03-16	309.0299987792969	315.3399963378906	305.9599914550781	308.69000244140625	308.69000244140625	494200
164	2021-03-17	305.760009765625	308.9100036621094	300.4800109863281	304.6600036621094	304.6600036621094	354200
165	2021-03-18	301.5299987792969	302.32000732421875	296.1199951171875	298.8599853515625	298.8599853515625	351300
166	2021-03-19	299.9100036621094	303.3599853515625	295.29998779296875	299.80999755859375	299.80999755859375	529600
167	2021-03-22	302.8699951171875	307.30999755859375	302.239990234375	306.1600036621094	306.1600036621094	315700
168	2021-03-23	305.1700134277344	308.8900146484375	297.1000061035156	298.6199951171875	298.6199951171875	290100
169	2021-03-24	298.739990234375	301.489990234375	291.8500061035156	294.2099914550781	294.2099914550781	289400
170	2021-03-25	294.42999267578125	296.30999755859375	284.5899963378906	294.1400146484375	294.1400146484375	205000
171	2021-03-26	295.7300109863281	302.04998779296875	290.4700012207031	301.3999938964844	301.3999938964844	236400
172	2021-03-29	301.94000244140625	307.9599914550781	301.3999938964844	305.7699890136719	305.7699890136719	240300
173	2021-03-30	301.739990234375	310.32000732421875	298.9599914550781	309.8800048828125	309.8800048828125	217200
174	2021-03-31	311.760009765625	321.8299865722656	307.79998779296875	318.7300109863281	318.7300109863281	328100
175	2021-04-01	321.1000061035156	322.5899963378906	314.6099853515625	315.3399963378906	315.3399963378906	207700
176	2021-04-05	315.6300048828125	322.2900085449219	311.4800109863281	321.5	321.5	233800
177	2021-04-06	321.4200134277344	329.0199890136719	317.45001220703125	323.6199951171875	323.6199951171875	245700
178	2021-04-07	325.2300109863281	325.3399963378906	317.2099914550781	320.6199951171875	320.6199951171875	148000
179	2021-04-08	324.3399963378906	331.2200012207031	320.6700134277344	329.75	329.75	238300
180	2021-04-09	328.5400085449219	334.0	326.07000732421875	333.80999755859375	333.80999755859375	178400
181	2021-04-12	335.0899963378906	335.0899963378906	327.3399963378906	333.1099853515625	333.1099853515625	169100
182	2021-04-13	334.1300048828125	336.7699890136719	328.42999267578125	329.9700012207031	329.9700012207031	197200
183	2021-04-14	329.2799987792969	333.3900146484375	328.2099914550781	330.6000061035156	330.6000061035156	171100
184	2021-04-15	333.4800109863281	339.4599914550781	332.82000732421875	337.5899963378906	337.5899963378906	253300
185	2021-04-16	334.54998779296875	339.0799865722656	329.82000732421875	330.5299987792969	330.5299987792969	290100
186	2021-04-19	328.010009765625	333.04998779296875	327.17999267578125	329.4200134277344	329.4200134277344	180300
187	2021-04-20	330.7900085449219	334.3900146484375	328.6499938964844	330.1000061035156	330.1000061035156	190900
188	2021-04-21	331.7200012207031	344.3599853515625	330.05999755859375	342.6400146484375	342.6400146484375	291800
189	2021-04-22	340.8900146484375	345.95001220703125	339.17999267578125	343.3999938964844	343.3999938964844	182300
190	2021-04-23	345.5899963378906	355.94000244140625	344.7900085449219	351.0299987792969	351.0299987792969	291400
191	2021-04-26	352.6300048828125	353.20001220703125	346.6499938964844	348.20001220703125	348.20001220703125	254800
192	2021-04-27	348.7900085449219	349.1400146484375	340.1600036621094	340.6300048828125	340.6300048828125	226900
193	2021-04-28	340.6400146484375	352.57000732421875	338.25	351.1700134277344	351.1700134277344	318200
194	2021-04-29	349.2200012207031	350.8800048828125	320.010009765625	322.94000244140625	322.94000244140625	393200
195	2021-04-30	320.0899963378906	327.0	319.5199890136719	320.7300109863281	320.7300109863281	259400
196	2021-05-03	317.8800048828125	319.9200134277344	305.510009765625	308.6400146484375	308.6400146484375	369200
197	2021-05-04	307.6700134277344	310.19000244140625	302.0199890136719	305.0	305.0	273800
198	2021-05-05	305.489990234375	306.5199890136719	299.760009765625	300.7900085449219	300.7900085449219	191600
199	2021-05-06	300.8800048828125	301.2799987792969	288.010009765625	295.7200012207031	295.7200012207031	463000
200	2021-05-07	299.239990234375	303.8599853515625	296.3500061035156	296.80999755859375	296.80999755859375	183300
201	2021-05-10	296.4100036621094	297.0	282.1499938964844	282.7200012207031	282.7200012207031	325100
202	2021-05-11	279.1199951171875	282.2900085449219	276.010009765625	280.29998779296875	280.29998779296875	328200
203	2021-05-12	276.5899963378906	280.8299865722656	271.6400146484375	272.25	272.25	266000
204	2021-05-13	274.75	274.75	262.5899963378906	262.7099914550781	262.7099914550781	533600
205	2021-05-14	266.2799987792969	272.9200134277344	261.2699890136719	268.55999755859375	268.55999755859375	262400
206	2021-05-17	266.1199951171875	269.2200012207031	263.92999267578125	267.95001220703125	267.95001220703125	205200
207	2021-05-18	266.7200012207031	277.4700012207031	265.4100036621094	272.9700012207031	272.9700012207031	383700
208	2021-05-19	267.44000244140625	274.9200134277344	266.79998779296875	273.9800109863281	273.9800109863281	283400
209	2021-05-20	276.4100036621094	279.989990234375	274.8500061035156	276.3900146484375	276.3900146484375	193100
210	2021-05-21	276.3999938964844	281.80999755859375	276.3999938964844	280.0	280.0	206500
211	2021-05-24	282.6499938964844	283.0899963378906	279.5199890136719	279.5799865722656	279.5799865722656	185400
212	2021-05-25	281.0	285.0	281.0	283.8800048828125	283.8800048828125	225500
213	2021-05-26	283.5199890136719	284.92999267578125	277.2099914550781	282.2699890136719	282.2699890136719	247600
214	2021-05-27	281.8699951171875	287.5899963378906	278.739990234375	285.8500061035156	285.8500061035156	537600
215	2021-05-28	287.1099853515625	293.6300048828125	284.2099914550781	284.5799865722656	284.5799865722656	269500
216	2021-06-01	284.8500061035156	286.1099853515625	278.9700012207031	279.70001220703125	279.70001220703125	260400
217	2021-06-02	280.1700134277344	283.0	276.05999755859375	280.2799987792969	280.2799987792969	271700
218	2021-06-03	278.0400085449219	284.5	278.0400085449219	283.8500061035156	283.8500061035156	303200
219	2021-06-04	285.0	292.95001220703125	284.260009765625	289.510009765625	289.510009765625	286500
220	2021-06-07	290.32000732421875	298.7699890136719	286.9800109863281	291.1499938964844	291.1499938964844	246500
221	2021-06-08	292.0899963378906	295.0	284.42999267578125	289.1700134277344	289.1700134277344	291500
222	2021-06-09	291.7200012207031	295.3299865722656	291.7200012207031	293.82000732421875	293.82000732421875	225400
223	2021-06-10	293.7099914550781	299.5899963378906	292.67999267578125	298.1300048828125	298.1300048828125	171100
224	2021-06-11	299.8800048828125	299.8800048828125	296.6199951171875	299.19000244140625	299.19000244140625	168100
225	2021-06-14	299.739990234375	305.1199951171875	299.5	302.8699951171875	302.8699951171875	274100
226	2021-06-15	303.6000061035156	304.3500061035156	300.4599914550781	301.7200012207031	301.7200012207031	217400
227	2021-06-16	301.6099853515625	304.3800048828125	298.6400146484375	303.29998779296875	303.29998779296875	287200
228	2021-06-17	303.3299865722656	313.30999755859375	301.5199890136719	312.6099853515625	312.6099853515625	366300
229	2021-06-18	315.8800048828125	322.0799865722656	314.0	318.57000732421875	318.57000732421875	564200
230	2021-06-21	318.17999267578125	326.3500061035156	313.7300109863281	325.0899963378906	325.0899963378906	300600
231	2021-06-22	325.1099853515625	328.5199890136719	324.05999755859375	327.19000244140625	327.19000244140625	192900
232	2021-06-23	327.489990234375	328.0	319.32000732421875	321.70001220703125	321.70001220703125	266200
233	2021-06-24	322.29998779296875	324.5400085449219	310.8500061035156	311.80999755859375	311.80999755859375	367300
234	2021-06-25	312.29998779296875	314.2799987792969	308.989990234375	311.5400085449219	311.5400085449219	355500
235	2021-06-28	312.5	314.17999267578125	309.7099914550781	312.44000244140625	312.44000244140625	239100
236	2021-06-29	311.30999755859375	315.9100036621094	309.79998779296875	313.2699890136719	313.2699890136719	207000
237	2021-06-30	314.3699951171875	319.3599853515625	309.9200134277344	312.1099853515625	312.1099853515625	266100
238	2021-07-01	311.0199890136719	317.57000732421875	311.0199890136719	312.9100036621094	312.9100036621094	276200
239	2021-07-02	315.489990234375	318.2200012207031	312.7900085449219	317.0199890136719	317.0199890136719	178100
240	2021-07-06	317.2799987792969	328.20001220703125	317.1199951171875	326.7099914550781	326.7099914550781	275400
241	2021-07-07	328.29998779296875	335.8900146484375	325.2799987792969	334.5299987792969	334.5299987792969	283600
242	2021-07-08	331.8599853515625	331.8599853515625	322.0	325.0400085449219	325.0400085449219	240200
243	2021-07-09	324.6700134277344	327.1400146484375	321.30999755859375	324.7699890136719	324.7699890136719	174900
244	2021-07-12	324.6600036621094	326.0199890136719	319.45001220703125	322.1400146484375	322.1400146484375	190300
245	2021-07-13	320.69000244140625	322.6099853515625	317.3699951171875	319.1300048828125	319.1300048828125	137000
246	2021-07-14	319.5	321.1199951171875	311.5899963378906	312.29998779296875	312.29998779296875	131100
247	2021-07-15	311.2099914550781	314.17999267578125	305.760009765625	310.19000244140625	310.19000244140625	162600
248	2021-07-16	311.3500061035156	318.5799865722656	309.9700012207031	317.9800109863281	317.9800109863281	152200
249	2021-07-19	316.80999755859375	317.0799865722656	311.0	314.6199951171875	314.6199951171875	130700
250	2021-07-20	315.4700012207031	324.80999755859375	315.4700012207031	323.5899963378906	323.5899963378906	214900
251	2021-07-21	325.1700134277344	325.1700134277344	318.5	322.8500061035156	322.8500061035156	133500
252	2021-07-22	323.989990234375	323.989990234375	319.5199890136719	323.5400085449219	323.5400085449219	106500
253	2021-07-23	327.44000244140625	328.8399963378906	323.8399963378906	328.5199890136719	328.5199890136719	148000
254	2021-07-26	326.44000244140625	327.1600036621094	318.010009765625	325.0	325.0	206400
255	2021-07-27	326.0199890136719	326.0199890136719	316.75	321.9599914550781	321.9599914550781	146500
256	2021-07-28	320.510009765625	325.1300048828125	320.510009765625	323.79998779296875	323.79998779296875	151400
257	2021-07-29	324.3399963378906	325.3999938964844	320.5	324.80999755859375	324.80999755859375	96900
258	2021-07-30	324.80999755859375	330.0	324.3999938964844	327.1400146484375	327.1400146484375	102700
259	2021-08-02	329.80999755859375	331.1700134277344	325.25	328.3599853515625	328.3599853515625	160700
260	2021-08-03	330.9599914550781	333.6000061035156	323.9800109863281	326.5199890136719	326.5199890136719	195700
261	2021-08-04	325.69000244140625	335.0	325.239990234375	331.20001220703125	331.20001220703125	338100
262	2021-08-05	336.0	349.2699890136719	334.739990234375	348.8599853515625	348.8599853515625	367000
263	2021-08-06	347.0	350.0	341.6700134277344	345.8800048828125	345.8800048828125	238100
264	2021-08-09	345.0	350.0	342.95001220703125	346.6499938964844	346.6499938964844	224100
265	2021-08-10	347.8999938964844	348.0	332.4100036621094	332.70001220703125	332.70001220703125	220700
266	2021-08-11	330.70001220703125	334.6700134277344	315.7200012207031	319.8800048828125	319.8800048828125	314500
267	2021-08-12	318.2799987792969	326.17999267578125	318.2799987792969	322.1700134277344	322.1700134277344	199600
268	2021-08-13	320.8999938964844	324.9200134277344	319.4200134277344	321.6499938964844	321.6499938964844	88400
269	2021-08-16	322.6700134277344	326.05999755859375	318.2200012207031	323.92999267578125	323.92999267578125	116700
270	2021-08-17	322.7699890136719	329.1199951171875	321.1400146484375	328.55999755859375	328.55999755859375	166100
271	2021-08-18	328.75	336.3900146484375	328.75	330.79998779296875	330.79998779296875	258400
272	2021-08-19	330.1700134277344	339.0	330.1700134277344	333.3500061035156	333.3500061035156	145300
273	2021-08-20	333.25	348.45001220703125	333.25	348.1099853515625	348.1099853515625	233100
274	2021-08-23	348.94000244140625	355.94000244140625	348.94000244140625	351.80999755859375	351.80999755859375	287000
275	2021-08-24	351.2699890136719	361.260009765625	351.2699890136719	357.6199951171875	357.6199951171875	194100
276	2021-08-25	357.6199951171875	361.07000732421875	355.9599914550781	358.010009765625	358.010009765625	122300
277	2021-08-26	357.3500061035156	360.2699890136719	353.0	358.510009765625	358.510009765625	136400
278	2021-08-27	359.07000732421875	365.6400146484375	357.17999267578125	358.5299987792969	358.5299987792969	129600
279	2021-08-30	360.67999267578125	364.489990234375	359.80999755859375	360.9599914550781	360.9599914550781	112000
280	2021-08-31	362.9200134277344	364.239990234375	359.82000732421875	363.9599914550781	363.9599914550781	225100
281	2021-09-01	365.3900146484375	367.6199951171875	361.92999267578125	363.2699890136719	363.2699890136719	171500
282	2021-09-02	366.1700134277344	374.20001220703125	365.6000061035156	369.8299865722656	369.8299865722656	178300
283	2021-09-03	368.2699890136719	373.1099853515625	363.4100036621094	372.69000244140625	372.69000244140625	137800
284	2021-09-07	371.9200134277344	376.989990234375	369.6600036621094	376.20001220703125	376.20001220703125	212200
285	2021-09-08	375.2699890136719	376.20001220703125	369.2200012207031	374.7900085449219	374.7900085449219	150900
286	2021-09-09	374.4800109863281	374.55999755859375	365.54998779296875	365.8399963378906	365.8399963378906	172200
287	2021-09-10	368.3699951171875	368.3699951171875	360.70001220703125	361.20001220703125	361.20001220703125	140100
288	2021-09-13	362.1700134277344	362.1700134277344	349.3599853515625	352.0	352.0	181200
289	2021-09-14	354.5199890136719	355.8399963378906	349.7300109863281	353.5299987792969	353.5299987792969	156400
290	2021-09-15	353.19000244140625	359.1600036621094	348.7099914550781	355.17999267578125	355.17999267578125	193100
291	2021-09-16	354.6400146484375	359.239990234375	351.4100036621094	357.8699951171875	357.8699951171875	183900
292	2021-09-17	355.6400146484375	357.05999755859375	350.4200134277344	355.0	355.0	390000
293	2021-09-20	352.6499938964844	360.5299987792969	343.30999755859375	347.3800048828125	347.3800048828125	310500
294	2021-09-21	349.55999755859375	353.4599914550781	343.6600036621094	344.989990234375	344.989990234375	285800
295	2021-09-22	345.8800048828125	349.6300048828125	342.5799865722656	348.9599914550781	348.9599914550781	174800
296	2021-09-23	351.54998779296875	353.7900085449219	350.32000732421875	350.6099853515625	350.6099853515625	129400
297	2021-09-24	348.82000732421875	352.0199890136719	345.260009765625	350.3599853515625	350.3599853515625	193800
298	2021-09-27	347.3699951171875	347.3699951171875	332.5	338.4700012207031	338.4700012207031	185300
299	2021-09-28	334.0799865722656	334.0799865722656	327.3599853515625	331.2699890136719	331.2699890136719	177100
300	2021-09-29	333.4100036621094	336.45001220703125	328.9100036621094	329.510009765625	329.510009765625	115200
301	2021-09-30	330.4599914550781	334.6700134277344	325.510009765625	325.5199890136719	325.5199890136719	184000
302	2021-10-01	326.5799865722656	329.5899963378906	317.80999755859375	323.3299865722656	323.3299865722656	141900
303	2021-10-04	320.5	326.17999267578125	311.32000732421875	313.8699951171875	313.8699951171875	228700
304	2021-10-05	315.3599853515625	334.55999755859375	315.3599853515625	332.4700012207031	332.4700012207031	382600
305	2021-10-06	330.0	338.0400085449219	329.3500061035156	337.29998779296875	337.29998779296875	209500
306	2021-10-07	339.04998779296875	344.0400085449219	338.82000732421875	340.29998779296875	340.29998779296875	193600
307	2021-10-08	340.29998779296875	343.5799865722656	333.3500061035156	337.1300048828125	337.1300048828125	114200
308	2021-10-11	335.3599853515625	338.6700134277344	331.8699951171875	332.1499938964844	332.1499938964844	109800
309	2021-10-12	335.6600036621094	340.1600036621094	331.7099914550781	334.1400146484375	334.1400146484375	118000
310	2021-10-13	335.7200012207031	339.2300109863281	334.2699890136719	336.04998779296875	336.04998779296875	108500
311	2021-10-14	339.0299987792969	346.2200012207031	339.0299987792969	345.07000732421875	345.07000732421875	182200
312	2021-10-15	347.4700012207031	352.239990234375	346.4599914550781	351.3699951171875	351.3699951171875	294000
313	2021-10-18	348.79998779296875	355.4800109863281	348.239990234375	351.05999755859375	351.05999755859375	199600
314	2021-10-19	353.260009765625	355.6600036621094	348.0299987792969	349.4100036621094	349.4100036621094	166600
315	2021-10-20	351.260009765625	353.82000732421875	345.30999755859375	346.4200134277344	346.4200134277344	118200
316	2021-10-21	348.8500061035156	350.55999755859375	343.75	349.67999267578125	349.67999267578125	137800
317	2021-10-22	349.45001220703125	353.7699890136719	346.239990234375	352.17999267578125	352.17999267578125	113800
318	2021-10-25	353.1400146484375	359.989990234375	348.7699890136719	354.0199890136719	354.0199890136719	125200
319	2021-10-26	355.0	355.0	347.8500061035156	348.29998779296875	348.29998779296875	143600
320	2021-10-27	348.7099914550781	350.3399963378906	343.1199951171875	344.5799865722656	344.5799865722656	190400
321	2021-10-28	330.0	350.42999267578125	315.5899963378906	343.1400146484375	343.1400146484375	510300
322	2021-10-29	339.489990234375	339.489990234375	322.3800048828125	332.0400085449219	332.0400085449219	327500
323	2021-11-01	333.05999755859375	350.54998779296875	332.57000732421875	349.989990234375	349.989990234375	376400
324	2021-11-02	349.010009765625	351.6000061035156	337.2099914550781	349.760009765625	349.760009765625	316900
325	2021-11-03	351.0	358.3900146484375	342.69000244140625	358.0199890136719	358.0199890136719	369900
326	2021-11-04	358.3399963378906	365.6300048828125	356.8900146484375	363.07000732421875	363.07000732421875	192800
327	2021-11-05	362.7099914550781	366.3500061035156	355.2300109863281	361.7099914550781	361.7099914550781	334900
328	2021-11-08	359.2799987792969	362.54998779296875	351.0799865722656	359.75	359.75	201000
329	2021-11-09	363.44000244140625	373.1700134277344	360.0899963378906	371.3500061035156	371.3500061035156	413600
330	2021-11-10	369.0	379.29998779296875	354.79998779296875	355.57000732421875	355.57000732421875	363000
331	2021-11-11	357.32000732421875	362.55999755859375	351.2099914550781	356.5899963378906	356.5899963378906	271400
332	2021-11-12	358.3999938964844	364.4599914550781	355.5	360.8900146484375	360.8900146484375	196400
333	2021-11-15	361.3500061035156	366.489990234375	346.510009765625	348.3599853515625	348.3599853515625	201700
334	2021-11-16	348.1000061035156	354.42999267578125	344.67999267578125	351.739990234375	351.739990234375	137000
335	2021-11-17	352.0	352.0	342.29998779296875	343.5	343.5	185200
336	2021-11-18	345.42999267578125	346.6600036621094	335.2699890136719	340.20001220703125	340.20001220703125	175800
337	2021-11-19	342.989990234375	344.79998779296875	338.510009765625	339.989990234375	339.989990234375	204800
338	2021-11-22	340.05999755859375	343.5400085449219	335.0	335.32000732421875	335.32000732421875	179200
339	2021-11-23	332.80999755859375	339.760009765625	324.6700134277344	328.17999267578125	328.17999267578125	233200
340	2021-11-24	328.6700134277344	338.1700134277344	324.6499938964844	337.7799987792969	337.7799987792969	124700
341	2021-11-26	338.5199890136719	346.7099914550781	324.8999938964844	325.9800109863281	325.9800109863281	207500
342	2021-11-29	327.69000244140625	331.6199951171875	318.6400146484375	319.1199951171875	319.1199951171875	218500
343	2021-11-30	319.1199951171875	321.4100036621094	312.42999267578125	314.7799987792969	314.7799987792969	615500
344	2021-12-01	317.1700134277344	325.2300109863281	305.7099914550781	305.7099914550781	305.7099914550781	227200
345	2021-12-02	305.2300109863281	314.9800109863281	304.57000732421875	312.44000244140625	312.44000244140625	277400
346	2021-12-03	314.3500061035156	316.6199951171875	295.7099914550781	300.6300048828125	300.6300048828125	276000