Volt/voltron/data/ABT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	100.20999908447266	100.20999908447266	98.36000061035156	98.94999694824219	97.12008666992188	4534400
3	2020-07-27	98.55000305175781	100.27999877929688	98.41000366210938	99.98999786376953	98.14086151123047	3717900
4	2020-07-28	100.13999938964844	100.79000091552734	99.2699966430664	99.86000061035156	98.01325988769531	4114200
5	2020-07-29	100.18000030517578	102.88999938964844	100.08999633789062	102.5199966430664	100.62405395507812	4744200
6	2020-07-30	100.9800033569336	101.58000183105469	100.23999786376953	101.52999877929688	99.65238189697266	3176900
7	2020-07-31	101.20999908447266	101.37000274658203	99.12000274658203	100.63999938964844	98.77883911132812	4604000
8	2020-08-03	101.08000183105469	101.55000305175781	100.20999908447266	100.68000030517578	98.8180923461914	3670900
9	2020-08-04	100.16000366210938	100.68000030517578	99.27999877929688	99.93000030517578	98.08198547363281	2730600
10	2020-08-05	99.97000122070312	102.36000061035156	99.87999725341797	102.13999938964844	100.2510986328125	4415300
11	2020-08-06	101.5199966430664	101.80000305175781	99.91999816894531	101.75	99.8683090209961	3943000
12	2020-08-07	101.69999694824219	102.30000305175781	100.55999755859375	101.2300033569336	99.3579330444336	3141900
13	2020-08-10	100.94000244140625	101.26000213623047	100.02999877929688	100.04000091552734	98.18993377685547	2776300
14	2020-08-11	100.43000030517578	100.43000030517578	98.66999816894531	99.05999755859375	97.22805786132812	4823000
15	2020-08-12	99.55000305175781	101.0999984741211	99.31999969482422	100.6500015258789	98.78865051269531	2668900
16	2020-08-13	100.33999633789062	101.2699966430664	100.0	101.0999984741211	99.2303237915039	2951700
17	2020-08-14	100.93000030517578	101.22000122070312	99.58000183105469	99.98999786376953	98.14086151123047	2739900
18	2020-08-17	100.30000305175781	101.41999816894531	100.20999908447266	100.70999908447266	98.84754180908203	4657400
19	2020-08-18	101.08999633789062	101.72000122070312	100.43000030517578	100.95999908447266	99.0929183959961	3777600
20	2020-08-19	101.08000183105469	101.62000274658203	100.33000183105469	100.4800033569336	98.62179565429688	2716800
21	2020-08-20	99.98999786376953	102.0199966430664	99.75	101.62999725341797	99.75052642822266	3548600
22	2020-08-21	101.62999725341797	102.54000091552734	100.83999633789062	102.4000015258789	100.50629425048828	3585000
23	2020-08-24	102.69999694824219	103.2300033569336	100.69999694824219	101.38999938964844	99.51496887207031	3212700
24	2020-08-25	101.9800033569336	102.9000015258789	101.5199966430664	102.47000122070312	100.57499694824219	2626400
25	2020-08-26	101.98999786376953	103.29000091552734	101.26000213623047	103.19000244140625	101.28168487548828	2968800
26	2020-08-27	111.01000213623047	114.0	109.5199966430664	111.29000091552734	109.23188781738281	36319000
27	2020-08-28	113.54000091552734	114.19999694824219	109.41000366210938	110.79000091552734	108.74112701416016	17204000
28	2020-08-31	110.69999694824219	111.73999786376953	109.26000213623047	109.47000122070312	107.44554138183594	6943200
29	2020-09-01	108.93000030517578	109.06999969482422	105.58000183105469	106.55000305175781	104.57954406738281	7963100
30	2020-09-02	106.44999694824219	109.91000366210938	105.87999725341797	109.44000244140625	107.41609954833984	5843700
31	2020-09-03	108.69999694824219	108.94000244140625	104.30000305175781	105.52999877929688	103.57839965820312	6096900
32	2020-09-04	105.44999694824219	106.04000091552734	102.41999816894531	104.16000366210938	102.2337417602539	5027700
33	2020-09-08	103.16999816894531	103.81999969482422	102.43000030517578	102.83999633789062	100.93815612792969	5217700
34	2020-09-09	104.26000213623047	106.93000030517578	104.12999725341797	105.80999755859375	103.85322570800781	4365100
35	2020-09-10	105.5999984741211	105.5999984741211	103.7300033569336	104.0	102.07670593261719	4271200
36	2020-09-11	105.27999877929688	105.69999694824219	104.31999969482422	104.69999694824219	102.76375579833984	4111000
37	2020-09-14	105.58999633789062	106.66000366210938	105.12000274658203	105.69000244140625	103.73544311523438	3824100
38	2020-09-15	107.0	107.52999877929688	106.16999816894531	106.58000183105469	104.6089859008789	3654900
39	2020-09-16	106.94999694824219	107.37000274658203	105.66000366210938	105.69999694824219	103.74525451660156	4242500
40	2020-09-17	104.95999908447266	106.75	104.38999938964844	106.66000366210938	104.68750762939453	4283500
41	2020-09-18	106.55999755859375	107.98999786376953	106.13999938964844	106.86000061035156	104.88380432128906	7622400
42	2020-09-21	105.80000305175781	106.45999908447266	104.45999908447266	105.94999694824219	103.99063873291016	4559800
43	2020-09-22	105.45999908447266	105.5199966430664	103.56999969482422	104.80000305175781	102.86190795898438	4180300
44	2020-09-23	104.98999786376953	104.98999786376953	102.2300033569336	102.7300033569336	100.83019256591797	4040100
45	2020-09-24	102.75	103.52999877929688	100.47000122070312	100.91999816894531	99.05365753173828	7604000
46	2020-09-25	100.55999755859375	103.61000061035156	100.33999633789062	103.44999694824219	101.536865234375	5060300
47	2020-09-28	104.23999786376953	105.25	103.81999969482422	104.44000244140625	102.5085678100586	5515500
48	2020-09-29	106.01000213623047	106.41000366210938	104.91999816894531	105.19000244140625	103.24469757080078	4464300
49	2020-09-30	105.98999786376953	109.4800033569336	105.73999786376953	108.83000183105469	106.8173828125	9487000
50	2020-10-01	109.18000030517578	110.33000183105469	108.37999725341797	108.63999938964844	106.6308822631836	7242100
51	2020-10-02	107.68000030517578	108.66000366210938	106.33000183105469	106.5	104.53045654296875	5590500
52	2020-10-05	107.18000030517578	108.6500015258789	107.18000030517578	108.55999755859375	106.5523681640625	3603400
53	2020-10-06	108.55999755859375	108.7699966430664	106.05000305175781	106.25	104.28509521484375	3992600
54	2020-10-07	107.37000274658203	108.18000030517578	106.93000030517578	107.73999786376953	105.7475357055664	4162400
55	2020-10-08	108.13999938964844	109.12999725341797	107.41999816894531	108.54000091552734	106.53274536132812	4168400
56	2020-10-09	109.33999633789062	109.97000122070312	108.80000305175781	109.6500015258789	107.6222152709961	3060700
57	2020-10-12	110.25	111.56999969482422	109.76000213623047	111.05000305175781	108.99632263183594	4201800
58	2020-10-13	110.5	110.98999786376953	108.25	108.37000274658203	106.36589050292969	4773600
59	2020-10-14	108.61000061035156	109.83000183105469	107.33999633789062	107.75	106.1098403930664	4191600
60	2020-10-15	106.8499984741211	107.73999786376953	106.30999755859375	107.31999969482422	105.68638610839844	3518500
61	2020-10-16	107.69999694824219	110.37999725341797	107.69999694824219	109.66999816894531	108.00061798095703	4363500
62	2020-10-19	109.9000015258789	111.04000091552734	107.81999969482422	108.04000091552734	106.39542388916016	4228500
63	2020-10-20	108.3499984741211	109.88999938964844	108.11000061035156	108.36000061035156	106.71055603027344	3873500
64	2020-10-21	108.01000213623047	109.0	104.75	105.93000030517578	104.31754302978516	5716000
65	2020-10-22	106.41999816894531	110.05000305175781	106.23999786376953	109.4800033569336	107.81351470947266	4953800
66	2020-10-23	109.63999938964844	110.0	107.56999969482422	107.79000091552734	106.14923858642578	3573000
67	2020-10-26	107.56999969482422	109.16000366210938	107.05000305175781	109.0	107.34081268310547	7298000
68	2020-10-27	108.88999938964844	109.75	108.33000183105469	108.58000183105469	106.92720031738281	4518000
69	2020-10-28	106.80999755859375	107.41000366210938	105.37999725341797	106.41999816894531	104.80008697509766	7104700
70	2020-10-29	106.37999725341797	106.58000183105469	104.56999969482422	105.0	103.40170288085938	4237600
71	2020-10-30	104.76000213623047	105.55000305175781	103.12999725341797	105.11000061035156	103.51002502441406	4433200
72	2020-11-02	107.08999633789062	108.69999694824219	106.11000061035156	107.4800033569336	105.84395599365234	5907100
73	2020-11-03	108.73999786376953	110.80000305175781	108.36000061035156	109.55999755859375	107.89228820800781	3870100
74	2020-11-04	110.16999816894531	114.2300033569336	110.11000061035156	111.52999877929688	109.83230590820312	7421200
75	2020-11-05	113.51000213623047	114.83999633789062	112.72000122070312	113.52999877929688	111.8018569946289	5139900
76	2020-11-06	113.87999725341797	115.13999938964844	112.83999633789062	114.41999816894531	112.67831420898438	5644100
77	2020-11-09	111.80000305175781	113.20999908447266	106.19000244140625	109.38999938964844	107.7248764038086	13990700
78	2020-11-10	109.25	111.58999633789062	108.4000015258789	110.80999755859375	109.12326049804688	5243500
79	2020-11-11	111.94000244140625	112.94999694824219	111.47000122070312	112.6500015258789	110.93525695800781	3994000
80	2020-11-12	112.41000366210938	112.86000061035156	111.30000305175781	111.94999694824219	110.24591064453125	2816800
81	2020-11-13	113.0	113.08999633789062	111.41999816894531	112.5999984741211	110.88601684570312	3918900
82	2020-11-16	112.05000305175781	113.75	111.58999633789062	113.66999816894531	111.93972778320312	4144900
83	2020-11-17	113.22000122070312	114.62000274658203	112.33999633789062	113.05999755859375	111.3390121459961	3793000
84	2020-11-18	113.66999816894531	113.70999908447266	109.75	109.7699966430664	108.09909057617188	4545700
85	2020-11-19	110.0	111.19999694824219	109.26000213623047	111.0	109.31037139892578	3548100
86	2020-11-20	110.73999786376953	111.76000213623047	110.06999969482422	110.88999938964844	109.2020492553711	4075300
87	2020-11-23	111.43000030517578	111.5199966430664	108.86000061035156	109.2699966430664	107.60670471191406	4105500
88	2020-11-24	109.30999755859375	109.58999633789062	107.25	107.61000061035156	105.97198486328125	7316300
89	2020-11-25	107.05000305175781	108.4000015258789	105.62999725341797	106.41000366210938	104.79025268554688	6224100
90	2020-11-27	106.66999816894531	107.75	105.87000274658203	107.62000274658203	105.98182678222656	1979000
91	2020-11-30	107.7699966430664	108.55000305175781	107.08999633789062	108.22000122070312	106.57270050048828	5702300
92	2020-12-01	109.23999786376953	109.5999984741211	108.06999969482422	108.48999786376953	106.83857727050781	4265200
93	2020-12-02	108.30999755859375	108.62999725341797	107.36000061035156	108.1500015258789	106.50375366210938	3444700
94	2020-12-03	108.1500015258789	108.63999938964844	107.08000183105469	107.52999877929688	105.8931884765625	3846300
95	2020-12-04	107.08000183105469	108.2699966430664	106.93000030517578	107.9000015258789	106.25756072998047	4686800
96	2020-12-07	107.72000122070312	108.30000305175781	106.63999938964844	107.18000030517578	105.54852294921875	6928000
97	2020-12-08	106.80000305175781	107.23999786376953	106.20999908447266	106.80000305175781	105.17430877685547	6643500
98	2020-12-09	107.0999984741211	107.69000244140625	105.5199966430664	106.31999969482422	104.70161437988281	5742400
99	2020-12-10	106.76000213623047	107.08999633789062	106.04000091552734	106.5199966430664	104.8985595703125	4828500
100	2020-12-11	106.0999984741211	107.3499984741211	105.31999969482422	107.0199966430664	105.39095306396484	4719000
101	2020-12-14	107.5	109.16999816894531	106.7699966430664	106.79000091552734	105.16445922851562	6250000
102	2020-12-15	106.94000244140625	108.41000366210938	106.4000015258789	107.44999694824219	105.81440734863281	5256600
103	2020-12-16	107.44999694824219	108.20999908447266	106.61000061035156	107.33999633789062	105.7060775756836	4458700
104	2020-12-17	107.83000183105469	108.94000244140625	107.61000061035156	108.77999877929688	107.12416076660156	3924300
105	2020-12-18	108.8499984741211	109.61000061035156	107.48999786376953	108.97000122070312	107.31127166748047	10669800
106	2020-12-21	107.55999755859375	108.18000030517578	105.37000274658203	108.08999633789062	106.44465637207031	4544000
107	2020-12-22	107.83000183105469	109.04000091552734	106.95999908447266	108.27999877929688	106.63177490234375	3426400
108	2020-12-23	108.87000274658203	109.68000030517578	107.43000030517578	107.44999694824219	105.81440734863281	3149500
109	2020-12-24	107.44000244140625	108.94999694824219	107.37999725341797	108.3499984741211	106.7007064819336	1451500
110	2020-12-28	108.95999908447266	109.0999984741211	107.26000213623047	107.79000091552734	106.14923858642578	2034200
111	2020-12-29	108.5	108.94000244140625	108.13999938964844	108.33000183105469	106.68101501464844	2834400
112	2020-12-30	108.69000244140625	109.12000274658203	107.83999633789062	108.44000244140625	106.78934478759766	2415800
113	2020-12-31	108.16999816894531	109.63999938964844	107.8499984741211	109.48999786376953	107.82335662841797	2982200
114	2021-01-04	109.52999877929688	110.25	107.26000213623047	109.11000061035156	107.44914245605469	6192000
115	2021-01-05	108.8499984741211	110.91000366210938	108.30000305175781	110.45999908447266	108.77859497070312	4322800
116	2021-01-06	108.94999694824219	111.02999877929688	108.58999633789062	110.2300033569336	108.55209350585938	5539600
117	2021-01-07	110.27999877929688	111.62000274658203	109.25	111.30000305175781	109.6058120727539	5568800
118	2021-01-08	111.66999816894531	112.55000305175781	110.33999633789062	111.61000061035156	109.91108703613281	4242200
119	2021-01-11	111.20999908447266	111.9800033569336	110.2300033569336	110.83999633789062	109.15280151367188	3177400
120	2021-01-12	110.5199966430664	110.72000122070312	108.33999633789062	108.83999633789062	107.18325805664062	5777100
121	2021-01-13	109.08999633789062	112.9000015258789	108.25	112.1500015258789	110.44287109375	6047100
122	2021-01-14	111.20999908447266	111.66000366210938	109.75	110.04000091552734	108.80155181884766	4391000
123	2021-01-15	110.0	111.62000274658203	109.38999938964844	111.30000305175781	110.04737091064453	4480100
124	2021-01-19	111.73999786376953	113.12999725341797	110.5199966430664	112.56999969482422	111.30307006835938	6820300
125	2021-01-20	112.6500015258789	113.52999877929688	112.0	112.88999938964844	111.61946868896484	2952100
126	2021-01-21	112.25	113.54000091552734	110.26000213623047	112.94999694824219	111.67879486083984	5028100
127	2021-01-22	113.0	113.51000213623047	111.73999786376953	112.83999633789062	111.57003021240234	4163900
128	2021-01-25	113.05999755859375	115.4000015258789	113.01000213623047	114.72000122070312	113.42887878417969	4689300
129	2021-01-26	114.25	115.12000274658203	113.79000091552734	114.7300033569336	113.43876647949219	4142400
130	2021-01-27	115.19999694824219	117.77999877929688	113.5	114.29000091552734	113.00371551513672	9104900
131	2021-01-28	117.91000366210938	124.06999969482422	117.1500015258789	120.38999938964844	119.03506469726562	11296300
132	2021-01-29	120.25	124.72000122070312	119.70999908447266	123.58999633789062	122.19904327392578	10995100
133	2021-02-01	123.23999786376953	124.81999969482422	122.5	122.54000091552734	121.1608657836914	8337100
134	2021-02-02	123.4000015258789	123.72000122070312	120.2300033569336	120.23999786376953	118.88675689697266	7277000
135	2021-02-03	119.73999786376953	120.88999938964844	118.9000015258789	120.22000122070312	118.86698150634766	4991900
136	2021-02-04	119.83000183105469	120.87000274658203	118.79000091552734	119.73999786376953	118.39237213134766	4377900
137	2021-02-05	120.43000030517578	124.31999969482422	120.04000091552734	124.02999877929688	122.63409423828125	5803400
138	2021-02-08	125.0	125.80000305175781	123.7699966430664	124.5	123.09880828857422	3456000
139	2021-02-09	124.83000183105469	125.27999877929688	123.61000061035156	125.1500015258789	123.74149322509766	3424500
140	2021-02-10	125.79000091552734	126.19999694824219	124.76000213623047	125.29000091552734	123.87991333007812	4195400
141	2021-02-11	125.69000244140625	126.87000274658203	125.19999694824219	126.83999633789062	125.41246795654297	3697400
142	2021-02-12	126.41000366210938	128.5399932861328	126.25	128.22999572753906	126.78682708740234	3658700
143	2021-02-16	128.49000549316406	128.5	126.8499984741211	128.02000427246094	126.57919311523438	5174000
144	2021-02-17	127.37000274658203	128.0	126.38999938964844	127.23999786376953	125.80796813964844	3161800
145	2021-02-18	125.47000122070312	126.66000366210938	124.06999969482422	125.41000366210938	123.99857330322266	5427900
146	2021-02-19	125.25	125.38999938964844	122.66999816894531	123.04000091552734	121.65524291992188	6204200
147	2021-02-22	122.94999694824219	122.94999694824219	120.52999877929688	122.55000305175781	121.1707534790039	4842000
148	2021-02-23	122.25	123.18000030517578	120.20999908447266	120.80000305175781	119.4404525756836	5565900
149	2021-02-24	120.80000305175781	122.91000366210938	120.66000366210938	122.37999725341797	121.0026626586914	4127400
150	2021-02-25	121.66000366210938	122.76000213623047	120.7699966430664	121.58000183105469	120.21166229248047	3468900
151	2021-02-26	122.19000244140625	122.36000061035156	119.66000366210938	119.77999877929688	118.43192291259766	5197500
152	2021-03-01	120.98999786376953	122.94999694824219	120.61000061035156	122.20999908447266	120.83457946777344	3858600
153	2021-03-02	122.20999908447266	123.0999984741211	121.19000244140625	122.52999877929688	121.1509780883789	4908100
154	2021-03-03	121.69000244140625	121.88999938964844	119.05999755859375	119.18000030517578	117.83868408203125	5239500
155	2021-03-04	119.0	119.80999755859375	114.73999786376953	116.01000213623047	114.70435333251953	6699600
156	2021-03-05	117.0	117.58000183105469	114.80000305175781	117.25	115.93040466308594	4859500
157	2021-03-08	117.0	118.27999877929688	115.55999755859375	115.62999725341797	114.3286361694336	3931600
158	2021-03-09	116.73999786376953	119.33999633789062	116.48999786376953	116.69999694824219	115.38658142089844	5176100
159	2021-03-10	117.23999786376953	119.19999694824219	115.31999969482422	115.87999725341797	114.57581329345703	7640200
160	2021-03-11	116.69000244140625	117.87000274658203	115.83999633789062	117.5199966430664	116.1973648071289	4915700
161	2021-03-12	117.08999633789062	117.2699966430664	116.12000274658203	116.70999908447266	115.39647674560547	3714000
162	2021-03-15	117.19000244140625	118.22000122070312	116.54000091552734	118.0999984741211	116.77083587646484	4651800
163	2021-03-16	118.44999694824219	119.44000244140625	117.52999877929688	118.22000122070312	116.88948822021484	3870500
164	2021-03-17	117.66999816894531	118.22000122070312	116.91999816894531	117.62000274658203	116.2962417602539	3797200
165	2021-03-18	117.5	119.1500015258789	117.30999755859375	118.11000061035156	116.78072357177734	4253000
166	2021-03-19	118.37999725341797	120.98999786376953	117.56999969482422	120.25	118.89664459228516	11275200
167	2021-03-22	120.26000213623047	122.22000122070312	120.01000213623047	121.47000122070312	120.1029052734375	5173100
168	2021-03-23	121.7699966430664	122.1500015258789	119.87000274658203	120.48999786376953	119.1339340209961	3788500
169	2021-03-24	120.0	120.44999694824219	117.94999694824219	118.0199966430664	116.69173431396484	6521300
170	2021-03-25	118.7300033569336	119.5	117.23999786376953	119.05000305175781	117.71014404296875	5320100
171	2021-03-26	119.27999877929688	122.30000305175781	118.94000244140625	122.06999969482422	120.69615173339844	4857000
172	2021-03-29	121.0	122.73999786376953	120.05000305175781	122.2300033569336	120.85435485839844	4810100
173	2021-03-30	121.5	122.48999786376953	119.37999725341797	119.75	118.40226745605469	5054400
174	2021-03-31	120.0	121.44999694824219	119.75	119.83999633789062	118.49124908447266	5792800
175	2021-04-01	120.27999877929688	120.87000274658203	118.77999877929688	118.94000244140625	117.60137939453125	4015100
176	2021-04-05	119.6500015258789	120.3499984741211	119.08000183105469	119.86000061035156	118.51102447509766	6314600
177	2021-04-06	120.01000213623047	122.01000213623047	119.5999984741211	119.97000122070312	118.61978912353516	5146400
178	2021-04-07	119.81999969482422	120.87999725341797	119.5999984741211	120.11000061035156	118.75821685791016	4313000
179	2021-04-08	121.01000213623047	121.56999969482422	119.54000091552734	119.77999877929688	118.43192291259766	3768800
180	2021-04-09	119.6500015258789	120.93000030517578	119.3499984741211	120.9000015258789	119.53932189941406	4102500
181	2021-04-12	120.55999755859375	121.37000274658203	120.4800033569336	121.04000091552734	119.67774963378906	2915900
182	2021-04-13	121.05000305175781	123.63999938964844	120.91000366210938	123.01000213623047	121.62557983398438	4944600
183	2021-04-14	122.55000305175781	122.83000183105469	121.29000091552734	121.5	120.57365417480469	4726500
184	2021-04-15	122.4000015258789	124.68000030517578	121.9000015258789	123.94000244140625	122.99505615234375	4510900
185	2021-04-16	124.38999938964844	124.61000061035156	122.94999694824219	124.3499984741211	123.40192413330078	6243100
186	2021-04-19	123.5999984741211	125.41999816894531	123.58999633789062	124.52999877929688	123.58055114746094	6853100
187	2021-04-20	120.5	122.0	119.01000213623047	120.0	119.08509063720703	9908200
188	2021-04-21	120.43000030517578	122.8499984741211	119.86000061035156	122.5999984741211	121.66526794433594	7040300
189	2021-04-22	122.80999755859375	124.81999969482422	122.51000213623047	123.5	122.55841064453125	6366900
190	2021-04-23	123.62000274658203	124.11000061035156	122.6500015258789	123.30999755859375	122.3698501586914	5227000
191	2021-04-26	123.38999938964844	123.4000015258789	121.94999694824219	122.58000183105469	121.64542388916016	4377500
192	2021-04-27	122.0	122.55000305175781	121.0	121.69999694824219	120.77213287353516	3384900
193	2021-04-28	121.5199966430664	121.91999816894531	120.54000091552734	121.44999694824219	120.52403259277344	3755900
194	2021-04-29	121.5	121.51000213623047	120.01000213623047	121.01000213623047	120.08739471435547	3889200
195	2021-04-30	120.5	121.1500015258789	119.3499984741211	120.08000183105469	119.16448211669922	4773500
196	2021-05-03	120.55000305175781	120.66000366210938	119.18000030517578	119.52999877929688	118.6186752319336	4917600
197	2021-05-04	119.19999694824219	119.29000091552734	116.43000030517578	117.54000091552734	116.64385223388672	9221800
198	2021-05-05	117.80000305175781	118.87000274658203	117.18000030517578	118.51000213623047	117.60646057128906	5632400
199	2021-05-06	118.05000305175781	118.87999725341797	116.69999694824219	118.79000091552734	117.88431549072266	4305300
200	2021-05-07	119.7699966430664	120.41999816894531	118.76000213623047	118.94999694824219	118.04309844970703	4076600
201	2021-05-10	119.19999694824219	119.94999694824219	118.75	118.94000244140625	118.0331802368164	3923200
202	2021-05-11	118.86000061035156	119.26000213623047	117.95999908447266	118.38999938964844	117.48736572265625	5520800
203	2021-05-12	117.16999816894531	117.5999984741211	116.25	116.3499984741211	115.46292114257812	4745500
204	2021-05-13	117.0	118.02999877929688	116.66999816894531	117.44999694824219	116.55453491210938	4519500
205	2021-05-14	117.98999786376953	118.81999969482422	117.33000183105469	118.30999755859375	117.40797424316406	3800500
206	2021-05-17	118.0	118.3499984741211	116.66999816894531	116.73999786376953	115.84994506835938	3732400
207	2021-05-18	116.72000122070312	118.0	116.72000122070312	116.9800033569336	116.08811950683594	3398400
208	2021-05-19	116.16000366210938	116.43000030517578	115.16000366210938	116.37999725341797	115.49268341064453	3430800
209	2021-05-20	116.55000305175781	117.97000122070312	116.41000366210938	117.80000305175781	116.90187072753906	2858200
210	2021-05-21	118.2300033569336	118.94999694824219	116.9800033569336	117.12999725341797	116.23697662353516	4629300
211	2021-05-24	118.04000091552734	118.26000213623047	117.23999786376953	117.29000091552734	116.395751953125	3096000
212	2021-05-25	118.0	119.23999786376953	117.55999755859375	118.4000015258789	117.4972915649414	4704500
213	2021-05-26	117.5199966430664	118.27999877929688	116.05000305175781	116.75	115.85987091064453	6692900
214	2021-05-27	117.0	117.56999969482422	115.61000061035156	115.69000244140625	114.80795288085938	10358900
215	2021-05-28	116.47000122070312	117.81999969482422	116.29000091552734	116.6500015258789	115.76063537597656	4813000
216	2021-06-01	110.1500015258789	111.30000305175781	105.69000244140625	105.79000091552734	104.98343658447266	25124100
217	2021-06-02	105.79000091552734	107.93000030517578	105.36000061035156	106.9000015258789	106.08496856689453	19215100
218	2021-06-03	107.0	109.66999816894531	106.55000305175781	109.19999694824219	108.367431640625	12118000
219	2021-06-04	109.30000305175781	109.91000366210938	108.41000366210938	109.29000091552734	108.45674896240234	7197200
220	2021-06-07	109.9800033569336	110.87999725341797	109.72000122070312	110.0	109.16133880615234	7933600
221	2021-06-08	110.5	110.5	107.83000183105469	107.9000015258789	107.07734680175781	8173900
222	2021-06-09	107.80999755859375	109.52999877929688	107.5999984741211	109.05000305175781	108.21858215332031	13780400
223	2021-06-10	109.05000305175781	110.25	108.98999786376953	110.1500015258789	109.31018829345703	8012600
224	2021-06-11	110.33000183105469	110.33000183105469	109.51000213623047	109.91000366210938	109.07202911376953	6517500
225	2021-06-14	110.08000183105469	110.55999755859375	109.62999725341797	110.4800033569336	109.63768005371094	4888700
226	2021-06-15	110.94000244140625	111.4000015258789	110.0999984741211	110.41000366210938	109.5682144165039	5398800
227	2021-06-16	110.19000244140625	111.11000061035156	109.80000305175781	110.05999755859375	109.22087097167969	7051500
228	2021-06-17	109.75	111.98999786376953	109.7300033569336	111.62999725341797	110.7789077758789	5967400
229	2021-06-18	110.0	111.3499984741211	110.0	110.33000183105469	109.48882293701172	8831800
230	2021-06-21	110.25	112.16999816894531	109.7300033569336	111.44000244140625	110.5903549194336	4743300
231	2021-06-22	111.66000366210938	111.91999816894531	110.5	110.95999908447266	110.114013671875	6519400
232	2021-06-23	110.5999984741211	111.26000213623047	110.5999984741211	110.83999633789062	109.99492645263672	4356100
233	2021-06-24	111.5	113.48999786376953	111.41000366210938	111.69999694824219	110.84837341308594	9718600
234	2021-06-25	111.87999725341797	113.26000213623047	111.51000213623047	112.72000122070312	111.86060333251953	8750400
235	2021-06-28	112.98999786376953	116.36000061035156	112.73999786376953	115.69999694824219	114.81787109375	9567200
236	2021-06-29	115.73999786376953	118.83999633789062	115.45999908447266	117.20999908447266	116.31636810302734	8150200
237	2021-06-30	117.0	117.18000030517578	115.25	115.93000030517578	115.0461196899414	5844600
238	2021-07-01	115.61000061035156	117.29000091552734	115.4800033569336	117.16000366210938	116.26675415039062	4739600
239	2021-07-02	116.91999816894531	118.25	116.6500015258789	118.04000091552734	117.1400375366211	4787000
240	2021-07-06	118.0	119.06999969482422	117.76000213623047	118.81999969482422	117.9140853881836	5040400
241	2021-07-07	119.08000183105469	119.9800033569336	118.75	119.87000274658203	118.95608520507812	4068700
242	2021-07-08	118.86000061035156	119.43000030517578	117.95999908447266	119.26000213623047	118.35073852539062	3908900
243	2021-07-09	119.6500015258789	120.23999786376953	119.23999786376953	119.73999786376953	118.82707214355469	4353600
244	2021-07-12	118.80999755859375	119.69000244140625	118.44000244140625	118.80999755859375	117.90415954589844	3905200
245	2021-07-13	118.56999969482422	119.26000213623047	118.11000061035156	118.6500015258789	117.7453842163086	3877100
246	2021-07-14	118.12000274658203	118.30000305175781	116.86000061035156	117.16999816894531	116.71934509277344	4660300
247	2021-07-15	116.69999694824219	117.16000366210938	116.2699966430664	116.66000366210938	116.21131134033203	5761200
248	2021-07-16	117.04000091552734	117.80999755859375	116.43000030517578	117.51000213623047	117.05803680419922	3977600
249	2021-07-19	116.9800033569336	119.33000183105469	116.93000030517578	118.79000091552734	118.33311462402344	6739700
250	2021-07-20	118.54000091552734	120.0	118.0999984741211	118.7300033569336	118.27334594726562	4678400
251	2021-07-21	119.22000122070312	119.29000091552734	117.2300033569336	118.9800033569336	118.52238464355469	4285300
252	2021-07-22	118.0	118.75	115.86000061035156	118.25	117.7951889038086	6958000
253	2021-07-23	119.62999725341797	121.0999984741211	119.2699966430664	120.80000305175781	120.33538818359375	4736100
254	2021-07-26	120.23999786376953	120.48999786376953	118.37999725341797	119.5199966430664	119.060302734375	4954800
255	2021-07-27	119.5999984741211	121.2300033569336	119.5999984741211	119.80999755859375	119.34918975830078	5630800
256	2021-07-28	119.80999755859375	121.06999969482422	119.27999877929688	120.5199966430664	120.05645751953125	3796100
257	2021-07-29	121.08000183105469	121.4000015258789	120.41999816894531	121.08999633789062	120.624267578125	3925500
258	2021-07-30	121.0	121.41999816894531	120.4000015258789	120.9800033569336	120.51469421386719	4688800
259	2021-08-02	121.5	121.77999877929688	120.18000030517578	120.91999816894531	120.45491790771484	3646100
260	2021-08-03	121.37999725341797	122.55000305175781	121.06999969482422	122.12000274658203	121.65030670166016	3696200
261	2021-08-04	121.37999725341797	122.6500015258789	121.01000213623047	121.56999969482422	121.10242462158203	3513400
262	2021-08-05	122.36000061035156	122.36000061035156	120.83000183105469	122.20999908447266	121.73995971679688	3258100
263	2021-08-06	122.0	122.20999908447266	121.22000122070312	122.16999816894531	121.70011138916016	3550300
264	2021-08-09	122.38999938964844	123.26000213623047	122.02999877929688	123.16000366210938	122.68630981445312	4271200
265	2021-08-10	123.3499984741211	123.55999755859375	122.0999984741211	122.69999694824219	122.22807312011719	4356900
266	2021-08-11	122.83999633789062	123.4000015258789	121.3499984741211	121.45999908447266	120.99284362792969	3683100
267	2021-08-12	121.18000030517578	123.25	121.0	122.80999755859375	122.337646484375	3023600
268	2021-08-13	122.72000122070312	123.2300033569336	122.33999633789062	123.05999755859375	122.58668518066406	3475100
269	2021-08-16	123.69000244140625	124.69999694824219	123.33000183105469	124.66000366210938	124.1805419921875	4601900
270	2021-08-17	124.63999938964844	126.37999725341797	124.37000274658203	125.69000244140625	125.20658111572266	4609700
271	2021-08-18	125.80999755859375	126.08000183105469	123.86000061035156	123.93000030517578	123.4533462524414	3585200
272	2021-08-19	123.72000122070312	126.38999938964844	123.58000183105469	125.72000122070312	125.23645782470703	4283800
273	2021-08-20	125.91000366210938	126.9800033569336	125.12000274658203	126.31999969482422	125.83415222167969	5485400
274	2021-08-23	126.66999816894531	127.30000305175781	125.79000091552734	125.83999633789062	125.35599517822266	3906700
275	2021-08-24	125.5999984741211	125.91000366210938	124.83999633789062	125.5	125.01730346679688	3945700
276	2021-08-25	125.83999633789062	125.91000366210938	124.16999816894531	124.73999786376953	124.26022338867188	4379000
277	2021-08-26	124.69000244140625	126.2699966430664	124.6500015258789	125.47000122070312	124.98741912841797	3991900
278	2021-08-27	125.68000030517578	126.26000213623047	124.30000305175781	124.58999633789062	124.11080169677734	4094300
279	2021-08-30	124.52999877929688	126.19000244140625	124.36000061035156	125.94000244140625	125.45561218261719	3151800
280	2021-08-31	126.4000015258789	127.20999908447266	125.91000366210938	126.37000274658203	125.88396453857422	6190300
281	2021-09-01	125.72000122070312	127.45999908447266	125.45999908447266	127.4000015258789	126.90999603271484	3484200
282	2021-09-02	127.5	128.85000610351562	127.33999633789062	128.49000549316406	127.99581146240234	3402700
283	2021-09-03	129.0	129.39999389648438	128.14999389648438	128.94000244140625	128.44407653808594	2463300
284	2021-09-07	128.1199951171875	128.49000549316406	127.05000305175781	128.38999938964844	127.89618682861328	2765500
285	2021-09-08	128.55999755859375	129.52000427246094	128.0	129.05999755859375	128.56361389160156	3121200
286	2021-09-09	129.14999389648438	129.14999389648438	127.33000183105469	127.9800033569336	127.4877700805664	4546900
287	2021-09-10	128.0	129.44000244140625	128.0	128.8000030517578	128.3046112060547	4126900
288	2021-09-13	129.6699981689453	129.6999969482422	124.80999755859375	126.62000274658203	126.13300323486328	5811000
289	2021-09-14	127.3499984741211	127.98999786376953	126.70999908447266	127.05000305175781	126.56134796142578	4197400
290	2021-09-15	126.87999725341797	128.17999267578125	126.27999877929688	127.48999786376953	126.99964904785156	4803200
291	2021-09-16	127.87000274658203	127.97000122070312	126.30000305175781	127.44000244140625	126.94984436035156	3317100
292	2021-09-17	126.77999877929688	127.80000305175781	126.45999908447266	126.79000091552734	126.3023452758789	10045200
293	2021-09-20	125.5999984741211	126.56999969482422	123.80999755859375	124.87000274658203	124.38973236083984	5262200
294	2021-09-21	125.56999969482422	126.77999877929688	125.0999984741211	125.12999725341797	124.64872741699219	4918600
295	2021-09-22	125.5	125.73999786376953	124.18000030517578	124.6500015258789	124.17057800292969	6553400
296	2021-09-23	125.41999816894531	125.9000015258789	124.80999755859375	125.30000305175781	124.81807708740234	4161500
297	2021-09-24	124.80999755859375	125.4800033569336	124.2699966430664	124.37000274658203	123.89165496826172	3045700
298	2021-09-27	123.33000183105469	123.5	120.44999694824219	120.58000183105469	120.1162338256836	6481200
299	2021-09-28	119.5999984741211	119.76000213623047	117.97000122070312	118.73999786376953	118.2833023071289	5855200
300	2021-09-29	118.91999816894531	120.05999755859375	118.7699966430664	119.45999908447266	119.00053405761719	4511300
301	2021-09-30	119.86000061035156	120.66999816894531	118.0999984741211	118.12999725341797	117.67565155029297	4786200
302	2021-10-01	118.19999694824219	118.43000030517578	115.0999984741211	117.20999908447266	116.75919342041016	8173200
303	2021-10-04	116.61000061035156	117.56999969482422	114.86000061035156	115.52999877929688	115.08564758300781	5903500
304	2021-10-05	116.11000061035156	116.94999694824219	115.52999877929688	115.87999725341797	115.4343032836914	4238400
305	2021-10-06	115.75	116.56999969482422	114.4000015258789	116.48999786376953	116.04195404052734	5498900
306	2021-10-07	117.55000305175781	118.70999908447266	117.44999694824219	117.91000366210938	117.45650482177734	4505800
307	2021-10-08	118.08999633789062	119.33000183105469	117.81999969482422	118.38999938964844	117.93465423583984	7193200
308	2021-10-11	118.1500015258789	118.94000244140625	116.8499984741211	116.87999725341797	116.43045806884766	3873200
309	2021-10-12	117.9000015258789	118.30999755859375	116.41000366210938	117.31999969482422	116.86876678466797	4599200
310	2021-10-13	117.5	118.2300033569336	116.44000244140625	117.0	116.54999542236328	3935100
311	2021-10-14	116.66000366210938	117.68000030517578	116.63999938964844	117.56999969482422	117.56999969482422	4977400
312	2021-10-15	118.08000183105469	118.33000183105469	117.12999725341797	117.48999786376953	117.48999786376953	6012400
313	2021-10-18	117.29000091552734	117.48999786376953	116.30000305175781	116.81999969482422	116.81999969482422	5275800
314	2021-10-19	117.05999755859375	120.18000030517578	117.05999755859375	119.33999633789062	119.33999633789062	5880000
315	2021-10-20	123.52999877929688	124.80000305175781	122.19000244140625	123.30999755859375	123.30999755859375	8401900
316	2021-10-21	123.51000213623047	125.5999984741211	123.08999633789062	125.05000305175781	125.05000305175781	4984000
317	2021-10-22	125.51000213623047	126.83999633789062	124.87999725341797	126.72000122070312	126.72000122070312	5742300
318	2021-10-25	126.48999786376953	126.8499984741211	125.4000015258789	126.58000183105469	126.58000183105469	4426900
319	2021-10-26	127.0	128.77999877929688	126.79000091552734	128.1300048828125	128.1300048828125	3994000
320	2021-10-27	129.0	129.39999389648438	127.37000274658203	127.70999908447266	127.70999908447266	4128600
321	2021-10-28	128.02999877929688	128.94000244140625	127.04000091552734	127.70999908447266	127.70999908447266	3645300
322	2021-10-29	127.26000213623047	129.00999450683594	126.83000183105469	128.88999938964844	128.88999938964844	4692200
323	2021-11-01	128.63999938964844	129.52999877929688	128.2899932861328	128.94000244140625	128.94000244140625	3494700
324	2021-11-02	129.3300018310547	129.52999877929688	127.29000091552734	127.70999908447266	127.70999908447266	8069600
325	2021-11-03	127.37999725341797	128.74000549316406	126.97000122070312	128.6999969482422	128.6999969482422	5110600
326	2021-11-04	128.9499969482422	129.49000549316406	128.19000244140625	129.08999633789062	129.08999633789062	4675900
327	2021-11-05	127.08000183105469	127.31999969482422	123.93000030517578	124.37000274658203	124.37000274658203	7989800
328	2021-11-08	124.0	127.2300033569336	123.80999755859375	126.80000305175781	126.80000305175781	4930000
329	2021-11-09	126.69999694824219	127.5	126.25	126.43000030517578	126.43000030517578	5130300
330	2021-11-10	126.19000244140625	128.11000061035156	126.05000305175781	127.81999969482422	127.81999969482422	5358900
331	2021-11-11	127.97000122070312	128.9600067138672	127.23999786376953	127.25	127.25	5054800
332	2021-11-12	127.94000244140625	128.85000610351562	127.12000274658203	128.4499969482422	128.4499969482422	6462200
333	2021-11-15	128.77000427246094	130.1999969482422	128.25999450683594	129.44000244140625	129.44000244140625	4565800
334	2021-11-16	129.63999938964844	131.60000610351562	129.63999938964844	130.88999938964844	130.88999938964844	4141300
335	2021-11-17	130.61000061035156	130.6999969482422	128.5399932861328	128.6199951171875	128.6199951171875	4759900
336	2021-11-18	129.30999755859375	129.42999267578125	127.47000122070312	127.63999938964844	127.63999938964844	4466100
337	2021-11-19	128.41000366210938	128.52999877929688	126.45999908447266	126.83999633789062	126.83999633789062	6867700
338	2021-11-22	126.77999877929688	126.80000305175781	124.68000030517578	125.26000213623047	125.26000213623047	4205400
339	2021-11-23	124.51000213623047	124.88999938964844	123.22000122070312	124.4800033569336	124.4800033569336	4873700
340	2021-11-24	124.06999969482422	125.27999877929688	124.0	125.06999969482422	125.06999969482422	3729500
341	2021-11-26	127.80999755859375	129.75	125.44000244140625	125.87999725341797	125.87999725341797	4671400
342	2021-11-29	126.3499984741211	128.94000244140625	125.36000061035156	128.02999877929688	128.02999877929688	5648200
343	2021-11-30	128.1999969482422	128.7899932861328	125.33999633789062	125.7699966430664	125.7699966430664	7269900
344	2021-12-01	126.4800033569336	128.47999572753906	125.12000274658203	126.73999786376953	126.73999786376953	4816700
345	2021-12-02	126.29000091552734	129.85000610351562	126.29000091552734	128.3800048828125	128.3800048828125	5090800
346	2021-12-03	128.8800048828125	130.4600067138672	128.02999877929688	130.27000427246094	130.27000427246094	5254500