Volt/voltron/data/ATO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	104.16000366210938	104.80000305175781	102.4800033569336	103.0	99.1012191772461	648800
3	2020-07-27	102.9800033569336	103.73999786376953	102.20999908447266	102.56999969482422	98.6875	641400
4	2020-07-28	102.19999694824219	105.13999938964844	102.19999694824219	104.5999984741211	100.64066314697266	819100
5	2020-07-29	105.02999877929688	105.9800033569336	105.02999877929688	105.66000366210938	101.66053771972656	910400
6	2020-07-30	104.80999755859375	105.7699966430664	104.69999694824219	105.41999816894531	101.42962646484375	566100
7	2020-07-31	105.31999969482422	106.66999816894531	104.63999938964844	105.98999786376953	101.9780502319336	1333400
8	2020-08-03	105.61000061035156	105.6500015258789	104.05000305175781	105.30999755859375	101.32378387451172	543700
9	2020-08-04	104.12999725341797	105.61000061035156	104.12000274658203	104.80999755859375	100.84272003173828	754600
10	2020-08-05	104.80000305175781	105.9800033569336	103.25	103.69000244140625	99.76510620117188	820800
11	2020-08-06	106.0999984741211	106.0999984741211	103.3499984741211	104.69999694824219	100.73686981201172	717700
12	2020-08-07	103.88999938964844	106.61000061035156	103.88999938964844	105.70999908447266	101.7086410522461	567500
13	2020-08-10	106.43000030517578	107.0199966430664	105.58000183105469	106.04000091552734	102.02615356445312	561000
14	2020-08-11	106.66999816894531	106.66999816894531	103.30000305175781	103.52999877929688	99.61115264892578	695800
15	2020-08-12	104.0999984741211	106.0	104.05000305175781	104.95999908447266	100.9870376586914	876000
16	2020-08-13	104.45999908447266	105.08000183105469	103.83999633789062	104.62000274658203	100.65990447998047	658200
17	2020-08-14	104.7300033569336	105.22000122070312	103.5199966430664	104.5	100.5444564819336	986100
18	2020-08-17	104.51000213623047	105.06999969482422	103.9800033569336	104.12000274658203	100.1788330078125	1075200
19	2020-08-18	103.8499984741211	104.29000091552734	102.94000244140625	103.0	99.1012191772461	846800
20	2020-08-19	103.27999877929688	103.70999908447266	102.30000305175781	102.63999938964844	98.75485229492188	1088100
21	2020-08-20	102.20999908447266	103.01000213623047	101.61000061035156	101.69999694824219	97.85043334960938	811700
22	2020-08-21	101.18000030517578	101.19999694824219	99.08000183105469	100.83999633789062	97.57466125488281	1912400
23	2020-08-24	100.86000061035156	101.91999816894531	99.58999633789062	101.91000366210938	98.61002349853516	543300
24	2020-08-25	102.23999786376953	102.23999786376953	99.72000122070312	100.44000244140625	97.1876220703125	463600
25	2020-08-26	100.12000274658203	100.12000274658203	98.5	99.30000305175781	96.08453369140625	570600
26	2020-08-27	99.81999969482422	100.18000030517578	98.52999877929688	98.9800033569336	95.77488708496094	580900
27	2020-08-28	99.38999938964844	99.6500015258789	98.05999755859375	99.58000183105469	96.35546112060547	582400
28	2020-08-31	99.51000213623047	100.20999908447266	99.12000274658203	99.81999969482422	96.58768463134766	636800
29	2020-09-01	99.41999816894531	99.41999816894531	97.13999938964844	97.43000030517578	94.27508544921875	839000
30	2020-09-02	97.51000213623047	99.02999877929688	97.16000366210938	98.43000030517578	95.2426986694336	1160100
31	2020-09-03	98.94999694824219	99.93000030517578	97.37999725341797	98.08999633789062	94.91370391845703	909800
32	2020-09-04	98.5	98.62999725341797	96.47000122070312	97.22000122070312	94.07188415527344	788900
33	2020-09-08	97.62999725341797	97.62999725341797	95.12000274658203	96.12000274658203	93.00749206542969	939300
34	2020-09-09	96.69000244140625	97.70999908447266	96.31999969482422	96.6500015258789	93.52033996582031	681700
35	2020-09-10	96.44999694824219	96.44999694824219	94.26000213623047	94.2699966430664	91.2174072265625	645500
36	2020-09-11	94.55999755859375	94.55999755859375	92.75	93.20999908447266	90.19172668457031	681600
37	2020-09-14	93.95999908447266	94.19999694824219	93.04000091552734	93.31999969482422	90.29815673828125	772900
38	2020-09-15	93.63999938964844	94.58999633789062	91.9000015258789	92.3499984741211	89.35957336425781	1081100
39	2020-09-16	92.5	94.5	92.11000061035156	93.88999938964844	90.84970092773438	1320200
40	2020-09-17	93.83000183105469	94.19000244140625	92.95999908447266	93.41999816894531	90.39492797851562	690100
41	2020-09-18	93.19000244140625	93.66999816894531	91.80000305175781	92.0	89.02091217041016	1570700
42	2020-09-21	91.23999786376953	92.4800033569336	90.48999786376953	92.2699966430664	89.28215789794922	1218700
43	2020-09-22	92.33000183105469	94.29000091552734	92.2300033569336	93.72000122070312	90.68522644042969	929900
44	2020-09-23	93.58000183105469	94.16000366210938	92.72000122070312	92.87000274658203	89.86273956298828	856800
45	2020-09-24	92.80999755859375	94.22000122070312	92.51000213623047	93.58999633789062	90.55941772460938	716200
46	2020-09-25	93.2300033569336	95.51000213623047	92.88999938964844	95.25	92.16566467285156	956900
47	2020-09-28	95.30000305175781	95.76000213623047	94.6500015258789	95.04000091552734	91.96247100830078	550200
48	2020-09-29	95.16999816894531	95.93000030517578	94.88999938964844	95.0999984741211	92.0205307006836	927300
49	2020-09-30	95.81999969482422	95.94999694824219	94.69000244140625	95.58999633789062	92.49465942382812	691000
50	2020-10-01	95.61000061035156	96.33999633789062	94.81999969482422	95.47000122070312	92.37855529785156	1124600
51	2020-10-02	94.94999694824219	97.0	94.58999633789062	96.0199966430664	92.91072845458984	1090700
52	2020-10-05	96.58999633789062	96.58999633789062	94.94999694824219	95.22000122070312	92.13664245605469	1040800
53	2020-10-06	95.36000061035156	97.87000274658203	95.36000061035156	96.9800033569336	93.83965301513672	863000
54	2020-10-07	97.06999969482422	97.41999816894531	95.62000274658203	96.37999725341797	93.25907897949219	955300
55	2020-10-08	96.69999694824219	97.27999877929688	96.19999694824219	96.79000091552734	93.65579986572266	989900
56	2020-10-09	97.4000015258789	97.80000305175781	95.98999786376953	96.51000213623047	93.38487243652344	1258800
57	2020-10-12	96.30999755859375	97.2699966430664	96.11000061035156	96.61000061035156	93.48162841796875	896700
58	2020-10-13	96.31999969482422	96.43000030517578	94.30999755859375	95.41000366210938	92.32049560546875	669400
59	2020-10-14	95.31999969482422	96.05000305175781	94.48999786376953	95.04000091552734	91.96247100830078	682500
60	2020-10-15	94.41000366210938	95.44000244140625	93.43000030517578	94.5	91.43995666503906	967600
61	2020-10-16	94.37000274658203	95.06999969482422	93.41999816894531	94.48999786376953	91.43028259277344	923200
62	2020-10-19	94.76000213623047	95.01000213623047	93.9000015258789	94.23999786376953	91.18838500976562	557100
63	2020-10-20	94.41000366210938	94.69999694824219	93.11000061035156	94.27999877929688	91.22708129882812	658000
64	2020-10-21	94.27999877929688	96.9000015258789	94.02999877929688	95.54000091552734	92.44628143310547	1079500
65	2020-10-22	95.55999755859375	97.0999984741211	95.3499984741211	96.63999938964844	93.51065826416016	808400
66	2020-10-23	97.26000213623047	98.19000244140625	96.95999908447266	97.69000244140625	94.52666473388672	593400
67	2020-10-26	97.19000244140625	97.80999755859375	96.66000366210938	97.4800033569336	94.3234634399414	768000
68	2020-10-27	97.66000366210938	98.16999816894531	97.02999877929688	97.06999969482422	93.92674255371094	704000
69	2020-10-28	96.06999969482422	96.6500015258789	92.62000274658203	92.69000244140625	89.68856811523438	837600
70	2020-10-29	92.4000015258789	93.37000274658203	90.66000366210938	92.08000183105469	89.09831237792969	704100
71	2020-10-30	91.56999969482422	92.22000122070312	91.05000305175781	91.66999816894531	88.70159912109375	1483000
72	2020-11-02	92.51000213623047	95.5999984741211	92.37000274658203	95.51000213623047	92.4172592163086	865800
73	2020-11-03	96.69999694824219	98.4000015258789	96.43000030517578	97.62999725341797	94.46858978271484	759500
74	2020-11-04	97.0	98.58999633789062	95.48999786376953	95.58999633789062	92.49465942382812	672200
75	2020-11-05	96.62000274658203	97.55000305175781	94.5199966430664	95.0199966430664	91.94312286376953	673400
76	2020-11-06	95.45999908447266	95.69000244140625	93.31999969482422	93.63999938964844	90.60780334472656	507200
77	2020-11-09	98.0	99.61000061035156	96.63999938964844	97.79000091552734	94.62342071533203	808500
78	2020-11-10	98.23999786376953	102.94999694824219	97.91999816894531	102.44999694824219	99.13252258300781	1369300
79	2020-11-11	102.68000030517578	102.68000030517578	99.81999969482422	100.73999786376953	97.47789001464844	1077300
80	2020-11-12	99.88999938964844	100.7300033569336	97.44999694824219	98.72000122070312	95.52330780029297	1243200
81	2020-11-13	99.43000030517578	102.73999786376953	99.23999786376953	102.16000366210938	98.85191345214844	958300
82	2020-11-16	103.56999969482422	103.66000366210938	100.9000015258789	101.27999877929688	98.00041961669922	1641800
83	2020-11-17	100.55999755859375	101.41000366210938	99.88999938964844	100.05000305175781	96.81024169921875	1159400
84	2020-11-18	100.61000061035156	100.83000183105469	95.83000183105469	96.16999816894531	93.0558853149414	1152400
85	2020-11-19	96.55000305175781	96.79000091552734	93.04000091552734	95.0999984741211	92.0205307006836	1375200
86	2020-11-20	95.20999908447266	96.45999908447266	94.36000061035156	95.66999816894531	92.57206726074219	1458100
87	2020-11-23	96.16000366210938	97.16000366210938	95.9800033569336	96.86000061035156	93.7235336303711	935400
88	2020-11-24	97.80000305175781	101.30000305175781	97.5199966430664	100.27999877929688	97.03279113769531	1486600
89	2020-11-25	100.41999816894531	100.41999816894531	98.36000061035156	99.41000366210938	96.19096374511719	795200
90	2020-11-27	98.72000122070312	99.01000213623047	96.63999938964844	96.81999969482422	94.2775650024414	307900
91	2020-11-30	96.8499984741211	97.26000213623047	95.2699966430664	95.88999938964844	93.37199401855469	2098200
92	2020-12-01	96.19000244140625	97.37999725341797	96.19000244140625	96.63999938964844	94.10228729248047	1030100
93	2020-12-02	96.5	97.11000061035156	94.31999969482422	96.19000244140625	93.66410827636719	1020400
94	2020-12-03	96.19000244140625	96.88999938964844	95.5199966430664	96.5199966430664	93.98544311523438	822900
95	2020-12-04	96.95999908447266	98.01000213623047	95.70999908447266	97.2699966430664	94.71574401855469	1123900
96	2020-12-07	96.87999725341797	98.25	96.87999725341797	97.25	94.69627380371094	769600
97	2020-12-08	97.0199966430664	98.25	96.77999877929688	97.58999633789062	95.02733612060547	705100
98	2020-12-09	97.66999816894531	98.08000183105469	96.9000015258789	97.75	95.18314361572266	707000
99	2020-12-10	97.9000015258789	98.33000183105469	96.9000015258789	98.16999816894531	95.59210968017578	857700
100	2020-12-11	98.20999908447266	99.2699966430664	97.9000015258789	99.06999969482422	96.46847534179688	1100900
101	2020-12-14	99.81999969482422	101.06999969482422	99.38999938964844	99.51000213623047	96.89693450927734	1074700
102	2020-12-15	100.08999633789062	102.26000213623047	99.83000183105469	101.68000030517578	99.00994873046875	1351400
103	2020-12-16	101.44999694824219	101.68000030517578	99.25	99.3499984741211	96.74112701416016	847700
104	2020-12-17	99.55999755859375	100.77999877929688	99.05000305175781	99.08999633789062	96.48795318603516	795500
105	2020-12-18	99.23999786376953	99.69999694824219	94.77999877929688	95.11000061035156	92.61247253417969	2443000
106	2020-12-21	94.12000274658203	95.13999938964844	91.3499984741211	92.0199966430664	89.60359954833984	1468100
107	2020-12-22	92.16999816894531	92.87000274658203	91.56999969482422	92.33000183105469	89.90546417236328	821200
108	2020-12-23	92.55000305175781	93.5	91.91999816894531	92.02999877929688	89.61334228515625	634700
109	2020-12-24	92.30999755859375	92.80000305175781	91.56999969482422	92.7699966430664	90.33390808105469	331700
110	2020-12-28	92.93000030517578	94.19999694824219	92.63999938964844	93.41000366210938	90.95711517333984	529400
111	2020-12-29	93.5999984741211	94.25	92.58000183105469	93.16000366210938	90.71368408203125	706600
112	2020-12-30	93.47000122070312	95.04000091552734	93.05999755859375	93.51000213623047	91.05448913574219	947100
113	2020-12-31	93.2699966430664	95.48999786376953	93.0199966430664	95.43000030517578	92.92406463623047	631500
114	2021-01-04	95.4000015258789	95.91999816894531	93.69999694824219	94.02999877929688	91.56083679199219	1106700
115	2021-01-05	94.2699966430664	94.36000061035156	92.0	92.61000061035156	90.17811584472656	862000
116	2021-01-06	93.06999969482422	94.0999984741211	92.4800033569336	93.70999908447266	91.24922943115234	810200
117	2021-01-07	93.72000122070312	93.77999877929688	89.38999938964844	89.7699966430664	87.41268920898438	993900
118	2021-01-08	90.0	90.2300033569336	88.33000183105469	89.26000213623047	86.91608428955078	1054400
119	2021-01-11	88.95999908447266	89.9800033569336	87.33000183105469	87.66999816894531	85.36783599853516	924700
120	2021-01-12	87.5	88.6500015258789	86.8499984741211	87.62000274658203	85.31914520263672	978400
121	2021-01-13	87.62999725341797	88.61000061035156	87.56999969482422	88.45999908447266	86.13709259033203	841300
122	2021-01-14	89.12999725341797	89.12999725341797	87.19999694824219	87.63999938964844	85.33863067626953	581200
123	2021-01-15	87.66999816894531	90.12000274658203	87.2699966430664	90.02999877929688	87.66586303710938	987200
124	2021-01-19	90.41999816894531	90.94999694824219	89.62999725341797	90.08000183105469	87.71456146240234	1399600
125	2021-01-20	90.30999755859375	91.52999877929688	89.6500015258789	90.08999633789062	87.72428894042969	1223400
126	2021-01-21	89.58000183105469	90.16999816894531	89.12000274658203	89.44999694824219	87.1010971069336	709700
127	2021-01-22	89.25	89.9000015258789	87.9800033569336	89.08999633789062	86.75054931640625	593800
128	2021-01-25	88.80000305175781	91.47000122070312	88.43000030517578	90.44000244140625	88.06510162353516	1333800
129	2021-01-26	90.77999877929688	91.56999969482422	89.81999969482422	90.94999694824219	88.56170654296875	849600
130	2021-01-27	90.33999633789062	92.0	90.30000305175781	90.83000183105469	88.44486236572266	1138200
131	2021-01-28	91.0199966430664	91.7300033569336	87.95999908447266	88.56999969482422	86.24420928955078	1797900
132	2021-01-29	88.05000305175781	90.08000183105469	87.69000244140625	89.0	86.66291809082031	3088800
133	2021-02-01	89.05999755859375	89.66999816894531	88.05000305175781	88.6500015258789	86.32210540771484	1069600
134	2021-02-02	88.9000015258789	90.37000274658203	87.95999908447266	88.66000366210938	86.33184814453125	757700
135	2021-02-03	88.75	89.18000030517578	86.70999908447266	87.05000305175781	84.76412200927734	1026400
136	2021-02-04	87.45999908447266	88.83000183105469	87.02999877929688	88.77999877929688	86.44869232177734	1370300
137	2021-02-05	89.19000244140625	89.45999908447266	88.5	89.05000305175781	86.71160125732422	696300
138	2021-02-08	89.19000244140625	89.80999755859375	88.58999633789062	89.08000183105469	86.74081420898438	886700
139	2021-02-09	89.13999938964844	89.62999725341797	88.27999877929688	89.5999984741211	87.24715423583984	666600
140	2021-02-10	90.16999816894531	92.12999725341797	89.8499984741211	91.8499984741211	89.43807220458984	1136300
141	2021-02-11	91.12000274658203	92.01000213623047	90.30000305175781	91.04000091552734	88.64934539794922	865500
142	2021-02-12	91.0	91.77999877929688	90.16000366210938	91.05000305175781	88.65908813476562	767100
143	2021-02-16	90.83999633789062	91.48999786376953	90.27999877929688	91.12999725341797	88.73698425292969	722100
144	2021-02-17	91.26000213623047	92.91000366210938	90.9000015258789	92.43000030517578	90.00284576416016	964200
145	2021-02-18	92.56999969482422	94.30000305175781	92.56999969482422	93.69000244140625	91.2297592163086	854300
146	2021-02-19	92.88999938964844	94.12999725341797	92.20999908447266	93.55999755859375	91.71499633789062	2130000
147	2021-02-22	90.0	90.9800033569336	88.58999633789062	89.41000366210938	87.64683532714844	2185500
148	2021-02-23	90.41000366210938	91.91999816894531	89.30000305175781	89.62999725341797	87.86249542236328	997200
149	2021-02-24	89.94999694824219	90.12000274658203	88.55999755859375	88.66999816894531	86.92142486572266	1002100
150	2021-02-25	88.87999725341797	90.25	88.08000183105469	88.2300033569336	86.4901123046875	927900
151	2021-02-26	88.37999725341797	88.62999725341797	84.58999633789062	84.61000061035156	82.94149017333984	1414100
152	2021-03-01	85.61000061035156	86.93000030517578	85.58999633789062	85.75	84.05900573730469	755100
153	2021-03-02	85.91999816894531	87.44000244140625	85.80000305175781	87.23999786376953	85.51962280273438	1057900
154	2021-03-03	87.76000213623047	89.45999908447266	86.94999694824219	88.44999694824219	86.70575714111328	1117900
155	2021-03-04	89.91999816894531	91.16999816894531	88.52999877929688	88.9000015258789	87.14689636230469	1376900
156	2021-03-05	88.93000030517578	92.63999938964844	88.93000030517578	91.70999908447266	89.90147399902344	1691600
157	2021-03-08	92.0	92.22000122070312	89.68000030517578	91.63999938964844	89.8328628540039	1078800
158	2021-03-09	90.1500015258789	91.3499984741211	89.26000213623047	89.33999633789062	87.57820892333984	920600
159	2021-03-10	89.86000061035156	91.0999984741211	89.05999755859375	90.80999755859375	89.01922607421875	881600
160	2021-03-11	90.12000274658203	90.69999694824219	89.51000213623047	89.87999725341797	88.10755920410156	684300
161	2021-03-12	90.72000122070312	91.97000122070312	90.29000091552734	91.41999816894531	89.61719512939453	762300
162	2021-03-15	91.98999786376953	93.29000091552734	91.61000061035156	93.19000244140625	91.35230255126953	749300
163	2021-03-16	92.83999633789062	94.05000305175781	92.69000244140625	93.80000305175781	91.95026397705078	993800
164	2021-03-17	93.86000061035156	94.55000305175781	92.33000183105469	92.43000030517578	90.60728454589844	786100
165	2021-03-18	92.23999786376953	93.80000305175781	91.63999938964844	93.52999877929688	91.68558502197266	779200
166	2021-03-19	93.52999877929688	94.9000015258789	92.86000061035156	94.08999633789062	92.23454284667969	1945800
167	2021-03-22	93.72000122070312	94.16999816894531	92.0	93.54000091552734	91.69538879394531	1026800
168	2021-03-23	93.0	94.4800033569336	92.87000274658203	94.18000030517578	92.3227767944336	750900
169	2021-03-24	94.3499984741211	96.4000015258789	93.93000030517578	95.8499984741211	93.9598388671875	847500
170	2021-03-25	96.33999633789062	97.43000030517578	95.22000122070312	97.08000183105469	95.16558074951172	746800
171	2021-03-26	97.12999725341797	97.30999755859375	95.43000030517578	97.23999786376953	95.32242584228516	654700
172	2021-03-29	97.2699966430664	98.86000061035156	97.06999969482422	98.8499984741211	96.90068054199219	973400
173	2021-03-30	98.48999786376953	99.2300033569336	97.48999786376953	98.88999938964844	96.93988800048828	931800
174	2021-03-31	98.23999786376953	99.25	96.94999694824219	98.8499984741211	96.90068054199219	1142800
175	2021-04-01	98.56999969482422	98.86000061035156	97.08000183105469	98.23999786376953	96.30270385742188	689200
176	2021-04-05	98.16000366210938	99.19999694824219	97.5999984741211	98.62000274658203	96.67521667480469	513700
177	2021-04-06	98.3499984741211	98.56999969482422	97.48999786376953	98.26000213623047	96.32231140136719	731600
178	2021-04-07	97.91999816894531	98.87000274658203	97.26000213623047	98.2300033569336	96.29290771484375	563500
179	2021-04-08	98.66999816894531	98.86000061035156	97.7300033569336	98.31999969482422	96.3811264038086	848400
180	2021-04-09	98.80000305175781	99.41999816894531	98.33999633789062	99.12999725341797	97.1751480102539	543200
181	2021-04-12	99.62000274658203	100.27999877929688	99.19999694824219	99.36000061035156	97.40062713623047	479300
182	2021-04-13	99.51000213623047	100.41000366210938	98.87999725341797	99.08999633789062	97.13594055175781	740200
183	2021-04-14	98.83000183105469	100.44000244140625	98.73999786376953	100.12999725341797	98.15543365478516	575300
184	2021-04-15	100.0	101.33999633789062	99.80999755859375	101.31999969482422	99.32197570800781	651500
185	2021-04-16	101.70999908447266	102.1500015258789	100.52999877929688	101.81999969482422	99.81210327148438	868400
186	2021-04-19	102.30999755859375	102.30999755859375	101.23999786376953	101.83999633789062	99.83171081542969	969000
187	2021-04-20	102.13999938964844	104.7300033569336	102.0	104.58999633789062	102.52748107910156	798200
188	2021-04-21	104.5999984741211	104.98999786376953	103.37000274658203	103.38999938964844	101.35115051269531	1141100
189	2021-04-22	103.38999938964844	103.94000244140625	103.13999938964844	103.4000015258789	101.36095428466797	475000
190	2021-04-23	103.7699966430664	104.26000213623047	103.12999725341797	103.3499984741211	101.31193542480469	374900
191	2021-04-26	103.55000305175781	103.55000305175781	101.91999816894531	102.41000366210938	100.39047241210938	591200
192	2021-04-27	102.5	102.5	101.30000305175781	101.4800033569336	99.47881317138672	530700
193	2021-04-28	101.58999633789062	102.02999877929688	100.23999786376953	100.30000305175781	98.32209014892578	851800
194	2021-04-29	101.19999694824219	102.26000213623047	100.6500015258789	102.18000030517578	100.16500854492188	1108900
195	2021-04-30	102.41000366210938	103.70999908447266	102.04000091552734	103.58999633789062	101.54719543457031	863700
196	2021-05-03	103.58999633789062	104.79000091552734	103.43000030517578	103.79000091552734	101.7432632446289	777900
197	2021-05-04	103.95999908447266	104.26000213623047	102.70999908447266	103.55000305175781	101.50800323486328	650700
198	2021-05-05	102.83999633789062	103.0	101.08000183105469	102.52999877929688	100.50811004638672	597000
199	2021-05-06	102.68000030517578	104.2300033569336	102.37000274658203	103.3499984741211	101.31193542480469	745400
200	2021-05-07	103.0	103.75	102.7300033569336	103.0	100.96883392333984	696700
201	2021-05-10	103.55999755859375	104.76000213623047	103.02999877929688	103.51000213623047	101.46878814697266	1023100
202	2021-05-11	103.91999816894531	104.18000030517578	100.68000030517578	101.30999755859375	99.31216430664062	718700
203	2021-05-12	101.70999908447266	101.7300033569336	99.1500015258789	99.25	97.29278564453125	835200
204	2021-05-13	98.73999786376953	101.18000030517578	98.31999969482422	100.61000061035156	98.62596893310547	549600
205	2021-05-14	100.8499984741211	101.63999938964844	100.16999816894531	100.45999908447266	98.47892761230469	668700
206	2021-05-17	100.31999969482422	100.55999755859375	98.48999786376953	98.51000213623047	96.5673828125	849400
207	2021-05-18	97.93000030517578	99.56999969482422	97.41999816894531	99.13999938964844	97.1849594116211	938300
208	2021-05-19	99.19000244140625	99.29000091552734	97.5999984741211	98.11000061035156	96.1752700805664	655000
209	2021-05-20	97.87999725341797	99.0	97.81999969482422	98.31999969482422	96.3811264038086	530300
210	2021-05-21	98.08999633789062	98.7300033569336	96.83999633789062	98.18000030517578	96.85960388183594	1834100
211	2021-05-24	98.37000274658203	99.0199966430664	98.27999877929688	98.43000030517578	97.10624694824219	632500
212	2021-05-25	98.31999969482422	98.31999969482422	97.16999816894531	98.29000091552734	96.96812438964844	547600
213	2021-05-26	98.31999969482422	99.0199966430664	97.77999877929688	98.62000274658203	97.29368591308594	737900
214	2021-05-27	98.7699966430664	99.7300033569336	98.66000366210938	99.16000366210938	97.82643127441406	3236800
215	2021-05-28	99.44000244140625	99.7699966430664	98.88999938964844	99.16999816894531	97.83628845214844	636000
216	2021-06-01	99.41999816894531	99.48999786376953	98.79000091552734	99.44000244140625	98.1026611328125	625100
217	2021-06-02	99.75	101.37999725341797	99.47000122070312	100.47000122070312	99.11881256103516	792700
218	2021-06-03	100.25	101.52999877929688	100.19000244140625	101.19000244140625	99.8291244506836	611000
219	2021-06-04	101.51000213623047	101.66999816894531	100.54000091552734	100.70999908447266	99.35558319091797	565100
220	2021-06-07	100.91999816894531	101.12000274658203	100.41999816894531	100.97000122070312	99.6120834350586	619300
221	2021-06-08	101.1500015258789	101.22000122070312	99.91000366210938	100.29000091552734	98.94123077392578	612000
222	2021-06-09	100.47000122070312	101.22000122070312	99.80000305175781	101.1500015258789	99.78966522216797	644400
223	2021-06-10	101.2699966430664	101.69999694824219	100.97000122070312	101.22000122070312	99.85871887207031	523500
224	2021-06-11	101.3499984741211	101.79000091552734	100.7300033569336	101.79000091552734	100.42105102539062	575200
225	2021-06-14	101.76000213623047	101.83999633789062	100.69999694824219	101.0999984741211	99.7403335571289	755500
226	2021-06-15	100.93000030517578	101.55999755859375	100.66999816894531	100.95999908447266	99.60221862792969	696600
227	2021-06-16	101.19000244140625	101.51000213623047	100.0999984741211	100.56999969482422	99.21746063232422	887300
228	2021-06-17	100.6500015258789	101.3499984741211	100.01000213623047	100.30000305175781	98.95109558105469	688500
229	2021-06-18	99.61000061035156	99.66999816894531	97.66999816894531	97.87999725341797	96.56363677978516	2081000
230	2021-06-21	98.37999725341797	99.51000213623047	98.12999725341797	99.04000091552734	97.70803833007812	895100
231	2021-06-22	98.66000366210938	99.2699966430664	98.13999938964844	98.41000366210938	97.08650970458984	873300
232	2021-06-23	98.41000366210938	98.41000366210938	97.23999786376953	97.3499984741211	96.04076385498047	839900
233	2021-06-24	97.06999969482422	97.58999633789062	96.73999786376953	97.45999908447266	96.1492919921875	623500
234	2021-06-25	97.23999786376953	98.93000030517578	97.12000274658203	98.93000030517578	97.59952545166016	575500
235	2021-06-28	99.02999877929688	99.05999755859375	98.30000305175781	98.75	97.42193603515625	422300
236	2021-06-29	98.43000030517578	98.6500015258789	96.16999816894531	96.41000366210938	95.11341094970703	553300
237	2021-06-30	96.19000244140625	96.79000091552734	95.66999816894531	96.11000061035156	94.81744384765625	617600
238	2021-07-01	96.3499984741211	97.47000122070312	95.5999984741211	96.9800033569336	95.67574310302734	616900
239	2021-07-02	96.9800033569336	97.27999877929688	96.38999938964844	97.11000061035156	95.80399322509766	487000
240	2021-07-06	97.0	97.25	95.20999908447266	97.08000183105469	95.77439880371094	653200
241	2021-07-07	96.80000305175781	98.01000213623047	96.51000213623047	97.94999694824219	96.63269805908203	591800
242	2021-07-08	97.5	98.37000274658203	97.16999816894531	97.66000366210938	96.34660339355469	427100
243	2021-07-09	98.22000122070312	98.62999725341797	97.1500015258789	98.52999877929688	97.20489501953125	764700
244	2021-07-12	98.18000030517578	99.5199966430664	97.88999938964844	99.44000244140625	98.1026611328125	591700
245	2021-07-13	99.36000061035156	99.83999633789062	98.6500015258789	98.80000305175781	97.47127532958984	584000
246	2021-07-14	98.68000030517578	99.70999908447266	98.27999877929688	99.44999694824219	98.1125259399414	407400
247	2021-07-15	99.20999908447266	100.97000122070312	99.13999938964844	100.81999969482422	99.46409606933594	573200
248	2021-07-16	101.16000366210938	101.76000213623047	100.68000030517578	101.23999786376953	99.87844848632812	627900
249	2021-07-19	101.0999984741211	101.33000183105469	97.5	98.94999694824219	97.61924743652344	1053000
250	2021-07-20	99.31999969482422	100.2699966430664	98.66999816894531	99.48999786376953	98.15198516845703	928900
251	2021-07-21	99.63999938964844	100.16999816894531	98.16999816894531	98.25	96.92866516113281	729400
252	2021-07-22	97.87000274658203	98.6500015258789	97.5	97.66000366210938	96.34660339355469	475100
253	2021-07-23	98.0	99.55000305175781	97.73999786376953	99.44999694824219	98.1125259399414	447900
254	2021-07-26	99.26000213623047	99.7300033569336	99.06999969482422	99.5199966430664	98.18157958984375	490500
255	2021-07-27	99.44000244140625	101.4000015258789	99.08999633789062	101.0999984741211	99.7403335571289	400300
256	2021-07-28	101.23999786376953	101.26000213623047	99.44999694824219	100.3499984741211	99.00041961669922	494600
257	2021-07-29	100.5199966430664	100.6500015258789	99.11000061035156	100.19000244140625	98.84257507324219	392900
258	2021-07-30	100.30999755859375	100.8499984741211	98.22000122070312	98.58999633789062	97.26409149169922	1208500
259	2021-08-02	98.75	100.01000213623047	98.58999633789062	99.54000091552734	98.2013168334961	502700
260	2021-08-03	99.4800033569336	100.16000366210938	99.1500015258789	99.68000030517578	98.33943176269531	532600
261	2021-08-04	99.11000061035156	99.55000305175781	98.06999969482422	99.38999938964844	98.05332946777344	583900
262	2021-08-05	99.88999938964844	101.33000183105469	99.2699966430664	101.30999755859375	99.947509765625	635700
263	2021-08-06	101.5	101.9000015258789	100.77999877929688	100.88999938964844	99.53315734863281	595200
264	2021-08-09	101.0	101.41999816894531	100.1500015258789	101.12000274658203	99.76007080078125	642700
265	2021-08-10	101.2300033569336	101.44999694824219	100.37999725341797	100.88999938964844	99.53315734863281	471400
266	2021-08-11	101.04000091552734	101.4000015258789	100.55000305175781	101.13999938964844	99.77979278564453	382300
267	2021-08-12	101.25	101.37000274658203	100.1500015258789	100.56999969482422	99.21746063232422	461900
268	2021-08-13	100.58000183105469	101.77999877929688	100.16999816894531	101.47000122070312	100.10536193847656	538300
269	2021-08-16	101.48999786376953	102.27999877929688	100.70999908447266	101.06999969482422	99.71073913574219	724000
270	2021-08-17	100.69000244140625	101.36000061035156	100.19000244140625	100.94999694824219	99.59234619140625	820600
271	2021-08-18	101.08000183105469	101.33000183105469	98.55000305175781	98.98999786376953	97.65870666503906	701500
272	2021-08-19	99.12000274658203	99.72000122070312	98.33000183105469	98.63999938964844	97.31342315673828	721800
273	2021-08-20	97.63999938964844	99.06999969482422	97.1500015258789	98.7699966430664	98.0630111694336	995500
274	2021-08-23	98.94000244140625	99.11000061035156	97.66000366210938	97.81999969482422	97.11981201171875	629300
275	2021-08-24	98.02999877929688	98.5199966430664	97.05000305175781	98.12000274658203	97.41767120361328	840100
276	2021-08-25	98.11000061035156	98.11000061035156	97.08999633789062	97.48999786376953	96.79217529296875	644100
277	2021-08-26	97.37000274658203	97.44000244140625	96.5199966430664	96.69999694824219	96.00782775878906	399100
278	2021-08-27	96.88999938964844	97.54000091552734	96.6500015258789	97.37999725341797	96.6829605102539	344900
279	2021-08-30	97.38999938964844	97.80000305175781	97.06999969482422	97.47000122070312	96.7723159790039	366500
280	2021-08-31	97.29000091552734	97.69000244140625	96.87000274658203	97.51000213623047	96.8120346069336	767300
281	2021-09-01	97.97000122070312	98.58999633789062	97.54000091552734	98.25	97.54673767089844	668400
282	2021-09-02	98.2699966430664	98.58000183105469	97.61000061035156	98.30000305175781	97.59638214111328	684100
283	2021-09-03	97.97000122070312	98.25	97.47000122070312	97.5	96.8021011352539	598500
284	2021-09-07	97.22000122070312	97.41000366210938	95.83000183105469	96.12999725341797	95.44190979003906	614800
285	2021-09-08	96.02999877929688	98.23999786376953	95.66000366210938	97.6500015258789	96.9510269165039	632300
286	2021-09-09	97.52999877929688	97.52999877929688	96.16000366210938	96.19000244140625	95.50148010253906	857000
287	2021-09-10	96.1500015258789	96.3499984741211	93.04000091552734	93.12000274658203	92.45346069335938	906500
288	2021-09-13	93.62999725341797	93.94999694824219	91.94999694824219	92.18000030517578	91.52017974853516	905600
289	2021-09-14	92.33999633789062	92.76000213623047	90.83999633789062	91.27999877929688	90.62662506103516	1030700
290	2021-09-15	91.08999633789062	91.61000061035156	89.25	89.55999755859375	88.91893768310547	763300
291	2021-09-16	89.45999908447266	90.36000061035156	89.04000091552734	89.76000213623047	89.11750793457031	627900
292	2021-09-17	89.41000366210938	89.98999786376953	89.06999969482422	89.08999633789062	88.4522933959961	1175300
293	2021-09-20	88.7300033569336	89.80000305175781	88.16999816894531	89.12999725341797	88.49201202392578	871600
294	2021-09-21	89.44000244140625	90.30999755859375	88.76000213623047	88.77999877929688	88.14451599121094	875400
295	2021-09-22	89.12000274658203	89.56999969482422	88.55000305175781	88.75	88.11473083496094	670500
296	2021-09-23	88.70999908447266	89.38999938964844	88.02999877929688	88.12999725341797	87.4991683959961	448200
297	2021-09-24	88.38999938964844	89.30000305175781	88.19999694824219	88.22000122070312	87.58853149414062	530600
298	2021-09-27	88.3499984741211	89.66999816894531	87.47000122070312	87.58000183105469	86.95310974121094	743700
299	2021-09-28	87.98999786376953	88.16000366210938	85.80000305175781	86.69000244140625	86.0694808959961	715800
300	2021-09-29	86.69000244140625	88.9800033569336	86.55999755859375	88.91000366210938	88.27359008789062	1005500
301	2021-09-30	89.11000061035156	89.37000274658203	87.93000030517578	88.19999694824219	87.56866455078125	1529200
302	2021-10-01	88.66999816894531	89.25	87.80000305175781	88.77999877929688	88.14451599121094	798400
303	2021-10-04	88.86000061035156	91.13999938964844	88.73999786376953	90.55000305175781	89.90185546875	1013900
304	2021-10-05	90.69999694824219	90.77999877929688	89.73999786376953	90.01000213623047	89.36571502685547	811000
305	2021-10-06	89.55000305175781	90.2300033569336	88.44000244140625	90.16000366210938	89.5146484375	1177100
306	2021-10-07	89.20999908447266	90.58999633789062	89.16000366210938	89.76000213623047	89.11750793457031	981700
307	2021-10-08	89.94000244140625	90.26000213623047	89.62999725341797	89.95999908447266	89.31607055664062	616300
308	2021-10-11	89.87999725341797	90.48999786376953	89.08999633789062	89.11000061035156	88.47216033935547	440500
309	2021-10-12	88.9800033569336	89.5999984741211	88.66000366210938	88.9800033569336	88.34309387207031	468100
310	2021-10-13	88.55999755859375	92.62999725341797	88.0999984741211	92.19999694824219	91.5400390625	1628900
311	2021-10-14	92.48999786376953	94.0	92.36000061035156	93.94000244140625	93.26758575439453	1045500
312	2021-10-15	94.0999984741211	94.66000366210938	92.95999908447266	93.0	92.33431243896484	779700
313	2021-10-18	92.37000274658203	92.76000213623047	90.72000122070312	91.0999984741211	90.44791412353516	866000
314	2021-10-19	91.51000213623047	92.9000015258789	90.83000183105469	92.87999725341797	92.21517181396484	631200
315	2021-10-20	93.19000244140625	94.83000183105469	92.8499984741211	94.5199966430664	93.84342956542969	717400
316	2021-10-21	94.5999984741211	94.81999969482422	93.13999938964844	93.44999694824219	92.78108978271484	526300
317	2021-10-22	93.77999877929688	94.2699966430664	93.54000091552734	94.04000091552734	93.36686706542969	422000
318	2021-10-25	94.0999984741211	94.72000122070312	93.13999938964844	94.19999694824219	93.52571868896484	464300
319	2021-10-26	94.20999908447266	94.80000305175781	93.41999816894531	94.02999877929688	93.35694122314453	433600
320	2021-10-27	94.16000366210938	94.16000366210938	91.70999908447266	91.77999877929688	91.123046875	765500
321	2021-10-28	91.66999816894531	93.0	91.56999969482422	92.88999938964844	92.22509765625	474900
322	2021-10-29	92.79000091552734	93.51000213623047	91.69999694824219	92.12000274658203	91.46061706542969	1357900
323	2021-11-01	91.86000061035156	93.19999694824219	91.43000030517578	93.04000091552734	92.37403106689453	472400
324	2021-11-02	93.56999969482422	93.83999633789062	92.26000213623047	93.79000091552734	93.11865997314453	666000
325	2021-11-03	93.79000091552734	94.75	92.70999908447266	93.36000061035156	92.69173431396484	755700
326	2021-11-04	93.36000061035156	94.08000183105469	92.7300033569336	93.62999725341797	92.95980072021484	666000
327	2021-11-05	94.22000122070312	95.06999969482422	93.73999786376953	93.98999786376953	93.31722259521484	469200
328	2021-11-08	93.94999694824219	94.06999969482422	92.05999755859375	92.97000122070312	92.30452728271484	481800
329	2021-11-09	92.93000030517578	93.63999938964844	92.83000183105469	93.13999938964844	92.47331237792969	677600
330	2021-11-10	93.41000366210938	94.69999694824219	93.26000213623047	94.06999969482422	93.39665222167969	684000
331	2021-11-11	95.31999969482422	96.1500015258789	94.12000274658203	94.7699966430664	94.09163665771484	787300
332	2021-11-12	95.29000091552734	95.7699966430664	94.5199966430664	95.43000030517578	94.74691772460938	810000
333	2021-11-15	95.87000274658203	96.27999877929688	95.12000274658203	96.20999908447266	95.52133178710938	972600
334	2021-11-16	96.1500015258789	96.1500015258789	94.44000244140625	94.56999969482422	93.89307403564453	892900
335	2021-11-17	94.37999725341797	94.37999725341797	93.05000305175781	93.8499984741211	93.17823028564453	809300
336	2021-11-18	93.5199966430664	93.94000244140625	92.05999755859375	92.61000061035156	91.94710540771484	793900
337	2021-11-19	93.0	95.38999938964844	92.69000244140625	94.9000015258789	94.22071838378906	3139800
338	2021-11-22	95.0	95.77999877929688	94.05999755859375	95.62000274658203	94.93556213378906	877500
339	2021-11-23	95.83000183105469	96.08999633789062	94.80999755859375	95.30999755859375	94.62777709960938	747700
340	2021-11-24	95.5	95.8499984741211	94.5999984741211	95.0	94.31999969482422	1044400
341	2021-11-26	93.69000244140625	93.95999908447266	92.70999908447266	93.37999725341797	93.37999725341797	483600
342	2021-11-29	93.81999969482422	94.26000213623047	92.80999755859375	93.80000305175781	93.80000305175781	932400
343	2021-11-30	92.98999786376953	92.98999786376953	90.23999786376953	90.31999969482422	90.31999969482422	2321600
344	2021-12-01	91.12000274658203	92.38999938964844	89.43000030517578	89.43000030517578	89.43000030517578	1268100
345	2021-12-02	89.5	91.58000183105469	88.95999908447266	90.68000030517578	90.68000030517578	1333300
346	2021-12-03	91.25	93.30999755859375	90.68000030517578	92.76000213623047	92.76000213623047	1356500