Volt/voltron/data/ATVI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	79.31999969482422	80.75	78.12000274658203	79.98999786376953	79.60456085205078	4371200
3	2020-07-27	80.5999984741211	81.80000305175781	80.58999633789062	81.62999725341797	81.23665618896484	3777200
4	2020-07-28	81.37000274658203	81.86000061035156	80.58999633789062	80.72000122070312	80.33104705810547	3637100
5	2020-07-29	81.26000213623047	81.44000244140625	80.62000274658203	81.19999694824219	80.80873107910156	2957200
6	2020-07-30	80.5999984741211	82.0199966430664	79.91000366210938	81.69999694824219	81.30632019042969	4034000
7	2020-07-31	82.80999755859375	83.44999694824219	81.76000213623047	82.62999725341797	82.23184204101562	8922500
8	2020-08-03	84.41000366210938	85.05000305175781	82.87000274658203	84.79000091552734	84.38143157958984	8589600
9	2020-08-04	86.7699966430664	87.04000091552734	83.94999694824219	86.44999694824219	86.03343200683594	16110300
10	2020-08-05	84.6500015258789	86.0199966430664	83.3499984741211	84.31999969482422	83.9136962890625	12546300
11	2020-08-06	87.55000305175781	87.7300033569336	85.5	86.83999633789062	86.42155456542969	9586300
12	2020-08-07	84.43000030517578	85.4000015258789	80.98999786376953	82.47000122070312	82.07261657714844	9181900
13	2020-08-10	82.43000030517578	83.51000213623047	80.83999633789062	82.26000213623047	81.8636245727539	8018200
14	2020-08-11	81.51000213623047	81.51000213623047	78.69999694824219	79.12000274658203	78.73876190185547	9095700
15	2020-08-12	79.58000183105469	81.98999786376953	79.58000183105469	81.70999908447266	81.31627655029297	6198600
16	2020-08-13	82.27999877929688	82.9800033569336	81.19999694824219	81.29000091552734	80.89830017089844	5329100
17	2020-08-14	81.97000122070312	82.30000305175781	79.9800033569336	80.4000015258789	80.01258850097656	9390000
18	2020-08-17	80.97000122070312	82.05000305175781	80.16999816894531	81.98999786376953	81.59492492675781	7091800
19	2020-08-18	82.5999984741211	83.27999877929688	81.58999633789062	83.12999725341797	82.72943115234375	4479300
20	2020-08-19	82.94999694824219	83.7300033569336	81.7300033569336	81.9800033569336	81.58497619628906	5566100
21	2020-08-20	82.0199966430664	84.22000122070312	81.86000061035156	84.0	83.5952377319336	5604100
22	2020-08-21	84.05000305175781	84.08999633789062	82.7300033569336	83.20999908447266	82.80904388427734	5102000
23	2020-08-24	83.33999633789062	83.66000366210938	81.91000366210938	83.0999984741211	82.69957733154297	4281900
24	2020-08-25	82.93000030517578	83.8499984741211	82.37000274658203	83.62000274658203	83.21707153320312	3659000
25	2020-08-26	83.83000183105469	84.94000244140625	83.54000091552734	84.4800033569336	84.07292938232422	7046400
26	2020-08-27	85.0	85.0	82.77999877929688	83.9000015258789	83.4957275390625	4221300
27	2020-08-28	83.94999694824219	84.02999877929688	82.30999755859375	83.20999908447266	82.80904388427734	4646700
28	2020-08-31	82.80999755859375	83.93000030517578	82.69000244140625	83.5199966430664	83.1175537109375	6269500
29	2020-09-01	83.83999633789062	84.48999786376953	82.5999984741211	83.33000183105469	82.92847442626953	5927400
30	2020-09-02	83.58000183105469	84.0199966430664	82.4800033569336	83.44999694824219	83.04788970947266	7125100
31	2020-09-03	82.95999908447266	83.0	79.41000366210938	80.30999755859375	79.92301940917969	7988400
32	2020-09-04	79.0999984741211	79.80000305175781	75.68000030517578	79.01000213623047	78.62928771972656	8947300
33	2020-09-08	76.58000183105469	77.48999786376953	75.91999816894531	76.18000030517578	75.81291961669922	11025000
34	2020-09-09	77.8499984741211	80.0	77.26000213623047	79.58999633789062	79.20648956298828	6984700
35	2020-09-10	80.29000091552734	81.11000061035156	78.7300033569336	79.08999633789062	78.70889282226562	8458000
36	2020-09-11	79.83000183105469	80.5199966430664	77.62999725341797	77.97000122070312	77.59429931640625	6024500
37	2020-09-14	79.04000091552734	79.41999816894531	78.4800033569336	79.12000274658203	78.73876190185547	6221600
38	2020-09-15	80.0	82.20999908447266	79.77999877929688	81.75	81.3560791015625	6500800
39	2020-09-16	81.68000030517578	82.38999938964844	79.83000183105469	79.98999786376953	79.60456085205078	4996100
40	2020-09-17	78.05999755859375	79.19000244140625	77.70999908447266	78.7699966430664	78.39044189453125	7609500
41	2020-09-18	79.33000183105469	80.63999938964844	78.08000183105469	80.08999633789062	79.7040786743164	9409400
42	2020-09-21	79.63999938964844	81.47000122070312	79.16000366210938	81.41000366210938	81.0177230834961	6293200
43	2020-09-22	82.30999755859375	83.27999877929688	80.76000213623047	82.6500015258789	82.25174713134766	6237500
44	2020-09-23	82.52999877929688	83.1500015258789	79.88999938964844	80.12999725341797	79.74388885498047	5849100
45	2020-09-24	79.27999877929688	80.88999938964844	79.25	79.69000244140625	79.30601501464844	5023700
46	2020-09-25	79.87999725341797	81.33000183105469	79.05999755859375	80.9800033569336	80.58979797363281	4954300
47	2020-09-28	81.62999725341797	82.0199966430664	80.51000213623047	81.94999694824219	81.55511474609375	3838100
48	2020-09-29	81.83000183105469	82.0	80.54000091552734	80.77999877929688	80.39075469970703	4828500
49	2020-09-30	80.61000061035156	82.0199966430664	80.4000015258789	80.94999694824219	80.5599365234375	7455000
50	2020-10-01	81.72000122070312	83.54000091552734	81.37999725341797	82.68000030517578	82.28160095214844	6035900
51	2020-10-02	81.98999786376953	81.98999786376953	78.12999725341797	78.30000305175781	77.9227066040039	8789500
52	2020-10-05	79.36000061035156	80.16999816894531	78.4000015258789	79.98999786376953	79.60456085205078	5561100
53	2020-10-06	79.7699966430664	80.63999938964844	78.12000274658203	78.30000305175781	77.9227066040039	4887000
54	2020-10-07	78.68000030517578	78.93000030517578	77.66000366210938	78.47000122070312	78.09188842773438	5421300
55	2020-10-08	78.69999694824219	78.95999908447266	77.3499984741211	77.80000305175781	77.42511749267578	5492100
56	2020-10-09	78.19000244140625	78.75	77.72000122070312	78.20999908447266	77.83313751220703	5433200
57	2020-10-12	79.27999877929688	81.91999816894531	78.94999694824219	81.05999755859375	80.66940307617188	6724600
58	2020-10-13	81.44000244140625	82.45999908447266	80.45999908447266	81.9800033569336	81.58497619628906	5270300
59	2020-10-14	82.51000213623047	82.95999908447266	81.08000183105469	81.9000015258789	81.50536346435547	5515900
60	2020-10-15	81.0199966430664	81.47000122070312	80.11000061035156	80.3499984741211	79.96282958984375	3863800
61	2020-10-16	80.94999694824219	81.61000061035156	80.5199966430664	80.62000274658203	80.23152923583984	4683700
62	2020-10-19	82.27999877929688	82.51000213623047	79.80999755859375	80.08000183105469	79.69412994384766	4463100
63	2020-10-20	80.5	81.12999725341797	79.5999984741211	80.13999938964844	79.75383758544922	3364600
64	2020-10-21	80.98999786376953	82.58999633789062	80.72000122070312	81.94000244140625	81.545166015625	5305100
65	2020-10-22	82.20999908447266	82.20999908447266	79.56999969482422	80.7699966430664	80.38079833984375	4341200
66	2020-10-23	81.0	81.37999725341797	79.88999938964844	81.04000091552734	80.64950561523438	4303400
67	2020-10-26	80.75	81.76000213623047	79.76000213623047	80.48999786376953	80.1021499633789	4235500
68	2020-10-27	81.0	81.48999786376953	80.08000183105469	80.95999908447266	80.56988525390625	5469700
69	2020-10-28	80.18000030517578	80.68000030517578	78.93000030517578	79.01000213623047	78.62928771972656	5910400
70	2020-10-29	78.95999908447266	79.47000122070312	77.12999725341797	77.7699966430664	77.39525604248047	9877200
71	2020-10-30	77.44999694824219	78.27999877929688	74.37000274658203	75.7300033569336	75.36509704589844	11977700
72	2020-11-02	76.55000305175781	77.7699966430664	75.69999694824219	76.4000015258789	76.0318603515625	7306600
73	2020-11-03	76.58000183105469	77.68000030517578	75.76000213623047	76.26000213623047	75.89253997802734	6820400
74	2020-11-04	78.93000030517578	80.0199966430664	77.66999816894531	79.37000274658203	78.98755645751953	8632900
75	2020-11-05	80.73999786376953	81.68000030517578	79.88999938964844	80.13999938964844	79.75383758544922	6581700
76	2020-11-06	79.87000274658203	80.13999938964844	77.2699966430664	78.80999755859375	78.43024444580078	7576500
77	2020-11-09	75.0	78.2300033569336	71.19000244140625	75.41000366210938	75.04663848876953	13716600
78	2020-11-10	74.80000305175781	76.23999786376953	73.20999908447266	75.12000274658203	74.7580337524414	8658900
79	2020-11-11	76.3499984741211	76.69000244140625	75.70999908447266	76.55000305175781	76.18114471435547	5511000
80	2020-11-12	77.12000274658203	78.4000015258789	76.52999877929688	76.70999908447266	76.34037017822266	4881200
81	2020-11-13	77.5	77.69999694824219	76.61000061035156	77.55000305175781	77.17632293701172	5594600
82	2020-11-16	76.72000122070312	77.5	75.56999969482422	77.44000244140625	77.06685638427734	7877000
83	2020-11-17	77.5199966430664	78.80000305175781	77.01000213623047	77.11000061035156	76.73844146728516	6210300
84	2020-11-18	76.94999694824219	77.06999969482422	75.26000213623047	75.5	75.13619995117188	9287200
85	2020-11-19	73.95999908447266	76.69999694824219	73.73999786376953	75.93000030517578	75.56412506103516	8750700
86	2020-11-20	75.69999694824219	77.70999908447266	75.5	76.80999755859375	76.43988037109375	6730400
87	2020-11-23	76.91999816894531	77.33999633789062	75.11000061035156	75.91999816894531	75.5541763305664	6952000
88	2020-11-24	75.93000030517578	76.05000305175781	74.91000366210938	75.2300033569336	74.86750030517578	7252300
89	2020-11-25	75.93000030517578	77.13999938964844	75.6500015258789	76.51000213623047	76.1413345336914	4822900
90	2020-11-27	77.69999694824219	78.20999908447266	76.66000366210938	78.13999938964844	77.76347351074219	3382500
91	2020-11-30	78.31999969482422	79.7300033569336	77.77999877929688	79.4800033569336	79.0970230102539	15235000
92	2020-12-01	79.94000244140625	79.98999786376953	78.62999725341797	79.93000030517578	79.54485321044922	5794200
93	2020-12-02	79.72000122070312	80.01000213623047	78.73999786376953	79.1500015258789	78.76861572265625	4780600
94	2020-12-03	79.30999755859375	79.80999755859375	78.55000305175781	78.79000091552734	78.41034698486328	4860000
95	2020-12-04	78.72000122070312	80.93000030517578	78.63999938964844	80.87999725341797	80.49027252197266	6414300
96	2020-12-07	81.4000015258789	82.94999694824219	81.18000030517578	82.2699966430664	81.87357330322266	6730800
97	2020-12-08	82.4800033569336	83.63999938964844	81.98999786376953	83.62999725341797	83.22702026367188	6740000
98	2020-12-09	83.5	83.68000030517578	81.87000274658203	82.58000183105469	82.18208312988281	11116600
99	2020-12-10	82.27999877929688	83.93000030517578	81.68000030517578	83.11000061035156	82.70953369140625	8503300
100	2020-12-11	83.12999725341797	84.04000091552734	82.87000274658203	83.68000030517578	83.27678680419922	5864200
101	2020-12-14	84.2699966430664	86.26000213623047	84.08000183105469	85.94000244140625	85.52589416503906	7506200
102	2020-12-15	86.25	86.95999908447266	85.58999633789062	86.91999816894531	86.50116729736328	5925700
103	2020-12-16	87.26000213623047	88.29000091552734	86.83999633789062	88.22000122070312	87.79490661621094	6969300
104	2020-12-17	88.87000274658203	89.3499984741211	86.9800033569336	88.45999908447266	88.03375244140625	6796900
105	2020-12-18	89.04000091552734	90.77999877929688	88.29000091552734	90.37000274658203	89.9345474243164	14075300
106	2020-12-21	89.4800033569336	90.05000305175781	87.18000030517578	88.80999755859375	88.38206481933594	7304000
107	2020-12-22	89.44000244140625	89.61000061035156	88.30000305175781	89.41999816894531	88.98912048339844	5084000
108	2020-12-23	89.94999694824219	90.48999786376953	88.80000305175781	90.20999908447266	89.77531433105469	4728300
109	2020-12-24	90.30000305175781	91.22000122070312	90.27999877929688	90.95999908447266	90.5217056274414	2269100
110	2020-12-28	91.76000213623047	92.26000213623047	90.7699966430664	91.43000030517578	90.98944091796875	4378300
111	2020-12-29	91.62999725341797	92.11000061035156	90.8499984741211	91.37000274658203	90.92973327636719	3741400
112	2020-12-30	91.75	92.5999984741211	91.43000030517578	91.58000183105469	91.13871765136719	2689600
113	2020-12-31	91.73999786376953	92.98999786376953	91.52999877929688	92.8499984741211	92.40259552001953	4311000
114	2021-01-04	92.69999694824219	92.91000366210938	89.22000122070312	89.9000015258789	89.46681213378906	7423100
115	2021-01-05	90.31999969482422	90.75	89.0999984741211	90.69000244140625	90.25300598144531	4544100
116	2021-01-06	89.05999755859375	89.9000015258789	87.88999938964844	88.0	87.57596588134766	7422100
117	2021-01-07	88.86000061035156	90.75	88.2699966430664	89.66999816894531	89.2379150390625	6142200
118	2021-01-08	90.06999969482422	91.37000274658203	89.52999877929688	91.30000305175781	90.86006927490234	4408800
119	2021-01-11	91.30000305175781	91.8499984741211	90.55000305175781	90.91000366210938	90.4719467163086	6685900
120	2021-01-12	91.0	91.19000244140625	87.95999908447266	89.25	88.8199462890625	5401100
121	2021-01-13	89.63999938964844	90.33999633789062	88.44000244140625	89.7699966430664	89.33743286132812	4223700
122	2021-01-14	90.16000366210938	91.23999786376953	89.6500015258789	89.98999786376953	89.5563735961914	5466000
123	2021-01-15	89.98999786376953	90.75	88.56999969482422	90.69000244140625	90.25300598144531	8461400
124	2021-01-19	90.91999816894531	93.37000274658203	90.83000183105469	93.1500015258789	92.7011489868164	5711900
125	2021-01-20	93.95999908447266	95.87000274658203	93.56999969482422	95.12000274658203	94.66165924072266	5703200
126	2021-01-21	95.47000122070312	95.69999694824219	94.20999908447266	94.5999984741211	94.1441650390625	4488800
127	2021-01-22	94.68000030517578	95.2300033569336	93.81999969482422	94.43000030517578	93.97498321533203	3755100
128	2021-01-25	95.52999877929688	95.76000213623047	92.73999786376953	93.4000015258789	92.949951171875	5373500
129	2021-01-26	93.3499984741211	93.68000030517578	92.13999938964844	92.37999725341797	91.93486022949219	6424300
130	2021-01-27	91.0	91.0	88.20999908447266	88.66999816894531	88.24273681640625	12152900
131	2021-01-28	89.56999969482422	91.41999816894531	89.01000213623047	90.2699966430664	89.83502197265625	6685600
132	2021-01-29	90.0	91.33000183105469	89.73999786376953	91.0	90.56150817871094	7025500
133	2021-02-01	91.4800033569336	92.16000366210938	90.86000061035156	91.41999816894531	90.97948455810547	4271100
134	2021-02-02	92.04000091552734	94.18000030517578	91.80999755859375	93.9800033569336	93.52715301513672	5782600
135	2021-02-03	93.88999938964844	94.06999969482422	92.58999633789062	92.7699966430664	92.3229751586914	6666800
136	2021-02-04	93.3499984741211	94.41999816894531	92.41000366210938	92.68000030517578	92.23341369628906	8296500
137	2021-02-05	100.66000366210938	104.2300033569336	100.0	101.61000061035156	101.1203842163086	17047800
138	2021-02-08	102.05000305175781	103.08000183105469	100.38999938964844	101.19000244140625	100.7024154663086	5969800
139	2021-02-09	101.94999694824219	103.7699966430664	101.05999755859375	102.7300033569336	102.23499298095703	5298900
140	2021-02-10	103.04000091552734	103.44000244140625	101.25	102.76000213623047	102.26484680175781	4744600
141	2021-02-11	103.5	104.22000122070312	102.55000305175781	103.23999786376953	102.7425308227539	3306500
142	2021-02-12	102.77999877929688	103.88999938964844	102.13999938964844	103.80999755859375	103.30978393554688	3023500
143	2021-02-16	103.81999969482422	104.52999877929688	102.4800033569336	102.95999908447266	102.46388244628906	3773000
144	2021-02-17	102.58000183105469	103.37000274658203	101.80999755859375	102.3499984741211	101.85681915283203	3742100
145	2021-02-18	101.83000183105469	102.4000015258789	100.94000244140625	102.25	101.7573013305664	5087800
146	2021-02-19	102.94999694824219	103.08000183105469	100.58999633789062	100.80000305175781	100.31429290771484	4369500
147	2021-02-22	99.81999969482422	99.81999969482422	96.41000366210938	96.58000183105469	96.1146240234375	6152800
148	2021-02-23	95.06999969482422	96.8499984741211	93.55000305175781	96.41999816894531	95.95539093017578	6238400
149	2021-02-24	95.44999694824219	96.05999755859375	94.5199966430664	95.69000244140625	95.22891235351562	5925500
150	2021-02-25	95.31999969482422	96.41999816894531	93.79000091552734	95.0999984741211	94.64175415039062	5414200
151	2021-02-26	96.0	97.20999908447266	95.16000366210938	95.61000061035156	95.14929962158203	6388200
152	2021-03-01	97.08999633789062	98.91999816894531	96.88999938964844	98.72000122070312	98.24431610107422	5135600
153	2021-03-02	98.91000366210938	98.98999786376953	96.58999633789062	96.75	96.28380584716797	3985000
154	2021-03-03	96.29000091552734	96.52999877929688	92.87999725341797	93.70999908447266	93.25845336914062	5283200
155	2021-03-04	93.08000183105469	94.55999755859375	90.73999786376953	91.54000091552734	91.09890747070312	5777200
156	2021-03-05	92.19999694824219	93.38999938964844	90.31999969482422	92.58000183105469	92.13389587402344	8348600
157	2021-03-08	91.75	92.83000183105469	89.12999725341797	89.20999908447266	88.78013610839844	6742600
158	2021-03-09	91.5999984741211	93.69000244140625	91.5999984741211	92.5	92.05428314208984	6325600
159	2021-03-10	93.26000213623047	93.69999694824219	91.08999633789062	91.30999755859375	90.8700180053711	4283300
160	2021-03-11	92.97000122070312	93.83000183105469	92.43000030517578	92.94000244140625	92.4921646118164	4464900
161	2021-03-12	91.88999938964844	93.12999725341797	91.1500015258789	93.04000091552734	92.59168243408203	3280400
162	2021-03-15	92.87000274658203	93.05000305175781	91.4000015258789	92.58000183105469	92.13389587402344	3146200
163	2021-03-16	93.55999755859375	94.80000305175781	92.93000030517578	93.27999877929688	92.83052062988281	4552800
164	2021-03-17	92.4000015258789	92.93000030517578	90.81999969482422	92.44000244140625	91.99457550048828	4644900
165	2021-03-18	90.73999786376953	91.62999725341797	89.16999816894531	89.58000183105469	89.14835357666016	6691500
166	2021-03-19	89.69000244140625	91.54000091552734	89.69000244140625	90.48999786376953	90.05396270751953	13501000
167	2021-03-22	90.62999725341797	92.52999877929688	90.55000305175781	91.87000274658203	91.42732238769531	4290000
168	2021-03-23	92.58999633789062	92.5999984741211	91.08000183105469	91.37999725341797	90.9396743774414	4426200
169	2021-03-24	91.55000305175781	91.55000305175781	89.66999816894531	90.51000213623047	90.0738754272461	4800200
170	2021-03-25	90.41000366210938	91.12999725341797	89.05999755859375	90.8499984741211	90.4122314453125	5016700
171	2021-03-26	91.23999786376953	92.48999786376953	90.7699966430664	92.4000015258789	91.95476531982422	6161300
172	2021-03-29	92.25	94.91999816894531	92.02999877929688	94.0199966430664	93.56695556640625	8660800
173	2021-03-30	92.44000244140625	92.87999725341797	90.79000091552734	92.66000366210938	92.21351623535156	6147900
174	2021-03-31	92.8499984741211	94.08000183105469	92.5	93.0	92.55187225341797	6522700
175	2021-04-01	93.94000244140625	95.69999694824219	93.73999786376953	95.54000091552734	95.07963562011719	6085500
176	2021-04-05	96.01000213623047	98.41999816894531	95.5199966430664	97.87000274658203	97.39840698242188	5251600
177	2021-04-06	98.19000244140625	98.19000244140625	97.02999877929688	97.31999969482422	96.85105895996094	8070000
178	2021-04-07	96.45999908447266	97.33000183105469	96.41000366210938	96.83999633789062	96.37336730957031	4469200
179	2021-04-08	97.80999755859375	97.87000274658203	96.1500015258789	96.45999908447266	95.99520111083984	3590000
180	2021-04-09	96.06999969482422	96.30999755859375	94.55000305175781	95.77999877929688	95.31847381591797	4301000
181	2021-04-12	95.0999984741211	96.27999877929688	95.0	96.13999938964844	95.67674255371094	4719900
182	2021-04-13	97.0	98.25	96.48999786376953	97.54000091552734	97.06999969482422	5710800
183	2021-04-14	97.0999984741211	97.52999877929688	96.41000366210938	96.69000244140625	96.69000244140625	4066500
184	2021-04-15	97.05000305175781	98.04000091552734	96.4000015258789	97.77999877929688	97.77999877929688	7324200
185	2021-04-16	98.0999984741211	98.0999984741211	96.05000305175781	96.4800033569336	96.4800033569336	7126500
186	2021-04-19	96.93000030517578	97.58000183105469	95.33000183105469	96.0	96.0	4797100
187	2021-04-20	96.2699966430664	96.33000183105469	94.12000274658203	94.47000122070312	94.47000122070312	4499000
188	2021-04-21	93.4800033569336	93.55999755859375	91.88999938964844	93.18000030517578	93.18000030517578	8000200
189	2021-04-22	93.30000305175781	94.48999786376953	92.9800033569336	93.69999694824219	93.69999694824219	5742700
190	2021-04-23	93.69999694824219	94.04000091552734	92.69000244140625	93.0199966430664	93.0199966430664	4029900
191	2021-04-26	92.62000274658203	94.38999938964844	92.51000213623047	94.23999786376953	94.23999786376953	5055900
192	2021-04-27	94.51000213623047	94.86000061035156	91.26000213623047	91.5999984741211	91.5999984741211	8922200
193	2021-04-28	92.29000091552734	92.30000305175781	91.0	91.25	91.25	6692800
194	2021-04-29	91.66999816894531	92.16000366210938	91.08000183105469	92.08999633789062	92.08999633789062	4796400
195	2021-04-30	91.36000061035156	91.98999786376953	90.88999938964844	91.19000244140625	91.19000244140625	6614300
196	2021-05-03	91.69999694824219	92.0199966430664	90.79000091552734	91.1500015258789	91.1500015258789	6641800
197	2021-05-04	90.83999633789062	90.97000122070312	87.44000244140625	88.69000244140625	88.69000244140625	15147500
198	2021-05-05	93.5999984741211	94.7699966430664	90.0	90.08000183105469	90.08000183105469	13079100
199	2021-05-06	90.0	93.5199966430664	89.63999938964844	93.02999877929688	93.02999877929688	8024600
200	2021-05-07	93.43000030517578	95.12000274658203	93.04000091552734	94.80000305175781	94.80000305175781	6511800
201	2021-05-10	95.05999755859375	95.73999786376953	93.13999938964844	93.16999816894531	93.16999816894531	6067500
202	2021-05-11	93.66000366210938	95.7699966430664	92.94000244140625	95.33999633789062	95.33999633789062	6530700
203	2021-05-12	94.27999877929688	94.80000305175781	92.26000213623047	92.66000366210938	92.66000366210938	6176200
204	2021-05-13	93.47000122070312	94.05000305175781	92.83000183105469	93.41999816894531	93.41999816894531	4741200
205	2021-05-14	94.4000015258789	94.4000015258789	93.05999755859375	93.3499984741211	93.3499984741211	3656400
206	2021-05-17	92.68000030517578	93.08000183105469	91.52999877929688	92.30000305175781	92.30000305175781	5175800
207	2021-05-18	92.55000305175781	95.3499984741211	92.25	93.66000366210938	93.66000366210938	6263000
208	2021-05-19	92.2699966430664	94.41999816894531	92.19999694824219	94.26000213623047	94.26000213623047	4213900
209	2021-05-20	94.63999938964844	97.2300033569336	94.58000183105469	96.56999969482422	96.56999969482422	6742700
210	2021-05-21	96.97000122070312	97.06999969482422	95.25	95.37000274658203	95.37000274658203	5431700
211	2021-05-24	95.93000030517578	96.7699966430664	95.81999969482422	96.5	96.5	3196800
212	2021-05-25	96.87000274658203	97.37000274658203	96.2699966430664	96.56999969482422	96.56999969482422	3284400
213	2021-05-26	97.12000274658203	98.4800033569336	96.80999755859375	97.30000305175781	97.30000305175781	3880500
214	2021-05-27	97.0	97.56999969482422	96.58999633789062	97.25	97.25	7742700
215	2021-05-28	97.44000244140625	98.08000183105469	97.16999816894531	97.25	97.25	3092400
216	2021-06-01	97.26000213623047	97.5999984741211	96.12999725341797	96.44999694824219	96.44999694824219	3502500
217	2021-06-02	96.33000183105469	96.6500015258789	94.9800033569336	95.38999938964844	95.38999938964844	3277900
218	2021-06-03	94.5	95.70999908447266	94.06999969482422	94.9800033569336	94.9800033569336	3805100
219	2021-06-04	95.13999938964844	97.31999969482422	95.13999938964844	96.83999633789062	96.83999633789062	2990800
220	2021-06-07	96.88999938964844	97.29000091552734	96.27999877929688	97.12000274658203	97.12000274658203	2655200
221	2021-06-08	97.44999694824219	97.61000061035156	96.58999633789062	96.80000305175781	96.80000305175781	2596900
222	2021-06-09	97.3499984741211	97.93000030517578	96.37999725341797	96.52999877929688	96.52999877929688	3608600
223	2021-06-10	96.27999877929688	97.87999725341797	96.08999633789062	97.69000244140625	97.69000244140625	4409500
224	2021-06-11	97.80000305175781	98.36000061035156	97.36000061035156	98.1500015258789	98.1500015258789	4112700
225	2021-06-14	98.38999938964844	99.45999908447266	97.61000061035156	99.18000030517578	99.18000030517578	5834400
226	2021-06-15	98.86000061035156	98.98999786376953	95.37999725341797	95.97000122070312	95.97000122070312	6154000
227	2021-06-16	95.75	95.94999694824219	92.77999877929688	94.05999755859375	94.05999755859375	7440900
228	2021-06-17	93.62999725341797	94.45999908447266	92.66999816894531	93.19000244140625	93.19000244140625	5088100
229	2021-06-18	93.12000274658203	93.37000274658203	91.05000305175781	91.48999786376953	91.48999786376953	8509900
230	2021-06-21	91.87999725341797	92.76000213623047	90.86000061035156	91.81999969482422	91.81999969482422	4659600
231	2021-06-22	91.94999694824219	92.0999984741211	91.18000030517578	91.87999725341797	91.87999725341797	4654100
232	2021-06-23	91.87000274658203	91.9800033569336	90.2300033569336	90.79000091552734	90.79000091552734	6446800
233	2021-06-24	91.86000061035156	93.06999969482422	91.55000305175781	92.51000213623047	92.51000213623047	5640100
234	2021-06-25	92.63999938964844	93.73999786376953	92.16999816894531	92.26000213623047	92.26000213623047	8943300
235	2021-06-28	92.79000091552734	96.1500015258789	92.5999984741211	95.4000015258789	95.4000015258789	7032900
236	2021-06-29	95.41999816894531	95.91000366210938	94.06999969482422	95.61000061035156	95.61000061035156	4160300
237	2021-06-30	95.72000122070312	95.98999786376953	95.13999938964844	95.44000244140625	95.44000244140625	4372600
238	2021-07-01	95.06999969482422	95.4000015258789	93.22000122070312	93.9000015258789	93.9000015258789	5055100
239	2021-07-02	94.75	95.04000091552734	93.58000183105469	94.2699966430664	94.2699966430664	3101400
240	2021-07-06	94.47000122070312	95.19999694824219	93.68000030517578	94.4000015258789	94.4000015258789	3833300
241	2021-07-07	95.26000213623047	95.2699966430664	93.13999938964844	93.30999755859375	93.30999755859375	3444200
242	2021-07-08	92.4000015258789	93.05000305175781	91.75	92.18000030517578	92.18000030517578	6128600
243	2021-07-09	91.87999725341797	92.5999984741211	91.45999908447266	92.37999725341797	92.37999725341797	3587000
244	2021-07-12	93.33000183105469	93.41999816894531	92.43000030517578	92.91000366210938	92.91000366210938	4054700
245	2021-07-13	93.5	93.86000061035156	92.87000274658203	93.25	93.25	5476700
246	2021-07-14	93.54000091552734	93.7699966430664	92.0999984741211	92.31999969482422	92.31999969482422	4959100
247	2021-07-15	92.37000274658203	92.5999984741211	90.5999984741211	90.68000030517578	90.68000030517578	8746100
248	2021-07-16	90.87000274658203	92.38999938964844	90.83999633789062	91.80000305175781	91.80000305175781	7411300
249	2021-07-19	91.75	92.25	89.9000015258789	90.30000305175781	90.30000305175781	7741500
250	2021-07-20	90.62000274658203	91.70999908447266	89.55999755859375	91.51000213623047	91.51000213623047	6627000
251	2021-07-21	91.77999877929688	91.91999816894531	90.4000015258789	91.16999816894531	91.16999816894531	5725700
252	2021-07-22	90.38999938964844	90.68000030517578	89.55999755859375	90.47000122070312	90.47000122070312	5159500
253	2021-07-23	90.66000366210938	91.7300033569336	90.0199966430664	91.5	91.5	3889300
254	2021-07-26	91.02999877929688	91.4000015258789	89.98999786376953	90.13999938964844	90.13999938964844	4587400
255	2021-07-27	89.94000244140625	89.94000244140625	81.55999755859375	84.05000305175781	84.05000305175781	23141100
256	2021-07-28	84.88999938964844	87.30000305175781	84.72000122070312	84.81999969482422	84.81999969482422	13160400
257	2021-07-29	84.87000274658203	85.22000122070312	83.5	83.56999969482422	83.56999969482422	10839500
258	2021-07-30	83.1500015258789	84.6500015258789	82.8499984741211	83.62000274658203	83.62000274658203	7054900
259	2021-08-02	84.02999877929688	84.16999816894531	82.54000091552734	82.76000213623047	82.76000213623047	6225000
260	2021-08-03	80.98999786376953	81.44999694824219	77.80999755859375	79.83000183105469	79.83000183105469	17329600
261	2021-08-04	83.51000213623047	83.9000015258789	80.44999694824219	81.5199966430664	81.5199966430664	19758100
262	2021-08-05	81.55999755859375	82.04000091552734	79.3499984741211	80.31999969482422	80.31999969482422	9871300
263	2021-08-06	79.9000015258789	82.5	79.9000015258789	82.43000030517578	82.43000030517578	9690200
264	2021-08-09	81.86000061035156	82.38999938964844	81.23999786376953	81.41000366210938	81.41000366210938	6082900
265	2021-08-10	81.76000213623047	83.36000061035156	81.2699966430664	82.98999786376953	82.98999786376953	7770000
266	2021-08-11	83.51000213623047	86.2300033569336	83.08000183105469	85.0	85.0	13387700
267	2021-08-12	85.11000061035156	85.4800033569336	83.16999816894531	85.16999816894531	85.16999816894531	7353200
268	2021-08-13	86.30000305175781	86.38999938964844	83.44999694824219	83.8499984741211	83.8499984741211	5367700
269	2021-08-16	83.5	84.02999877929688	83.05000305175781	83.8499984741211	83.8499984741211	4320800
270	2021-08-17	83.05000305175781	84.38999938964844	82.47000122070312	83.37000274658203	83.37000274658203	4780300
271	2021-08-18	83.5999984741211	84.13999938964844	82.7699966430664	82.83000183105469	82.83000183105469	4559800
272	2021-08-19	82.20999908447266	84.54000091552734	82.19000244140625	83.16999816894531	83.16999816894531	5449700
273	2021-08-20	82.87000274658203	83.66999816894531	82.22000122070312	82.62999725341797	82.62999725341797	7364200
274	2021-08-23	82.93000030517578	83.48999786376953	81.88999938964844	82.22000122070312	82.22000122070312	8666100
275	2021-08-24	82.75	82.80999755859375	81.19000244140625	81.79000091552734	81.79000091552734	11799500
276	2021-08-25	82.12000274658203	82.12000274658203	80.0	80.80999755859375	80.80999755859375	10410300
277	2021-08-26	81.58999633789062	82.48999786376953	81.19000244140625	81.25	81.25	7365000
278	2021-08-27	81.44999694824219	82.66000366210938	81.30000305175781	82.43000030517578	82.43000030517578	6000600
279	2021-08-30	81.5	81.55999755859375	79.91999816894531	81.12000274658203	81.12000274658203	8405200
280	2021-08-31	81.4800033569336	83.37999725341797	81.19999694824219	82.37000274658203	82.37000274658203	9477900
281	2021-09-01	82.7300033569336	83.37999725341797	82.0	82.30000305175781	82.30000305175781	6226000
282	2021-09-02	82.75	82.8499984741211	81.13999938964844	81.30999755859375	81.30999755859375	8433800
283	2021-09-03	81.20999908447266	81.6500015258789	80.77999877929688	81.18000030517578	81.18000030517578	5605400
284	2021-09-07	81.41000366210938	81.41999816894531	77.88999938964844	78.47000122070312	78.47000122070312	15531700
285	2021-09-08	78.47000122070312	80.31999969482422	78.2699966430664	80.29000091552734	80.29000091552734	8227700
286	2021-09-09	78.80999755859375	79.41000366210938	77.12999725341797	78.05000305175781	78.05000305175781	11325800
287	2021-09-10	78.16000366210938	80.83999633789062	77.33999633789062	79.63999938964844	79.63999938964844	12096300
288	2021-09-13	80.12000274658203	80.76000213623047	78.1500015258789	78.52999877929688	78.52999877929688	7337400
289	2021-09-14	78.77999877929688	78.88999938964844	77.66000366210938	77.83999633789062	77.83999633789062	6235300
290	2021-09-15	77.7300033569336	78.7699966430664	77.0999984741211	78.25	78.25	5526500
291	2021-09-16	78.31999969482422	79.5999984741211	78.04000091552734	79.27999877929688	79.27999877929688	9376800
292	2021-09-17	79.41999816894531	80.5	78.0	79.55999755859375	79.55999755859375	11009600
293	2021-09-20	78.63999938964844	78.81999969482422	74.87000274658203	76.18000030517578	76.18000030517578	12231900
294	2021-09-21	76.61000061035156	76.63999938964844	72.94000244140625	73.02999877929688	73.02999877929688	14206900
295	2021-09-22	73.19000244140625	74.02999877929688	72.19999694824219	72.80999755859375	72.80999755859375	10297300
296	2021-09-23	73.12999725341797	75.47000122070312	72.70999908447266	74.66999816894531	74.66999816894531	9311100
297	2021-09-24	74.5	75.58999633789062	74.11000061035156	75.26000213623047	75.26000213623047	7429800
298	2021-09-27	75.02999877929688	75.94999694824219	73.69000244140625	75.08000183105469	75.08000183105469	6517900
299	2021-09-28	74.66000366210938	77.08000183105469	74.66000366210938	76.33000183105469	76.33000183105469	11157200
300	2021-09-29	76.52999877929688	78.93000030517578	76.5	77.37999725341797	77.37999725341797	9700800
301	2021-09-30	77.55999755859375	78.41000366210938	77.0	77.38999938964844	77.38999938964844	7537900
302	2021-10-01	78.05999755859375	79.04000091552734	77.19999694824219	78.52999877929688	78.52999877929688	5861300
303	2021-10-04	78.19000244140625	78.31999969482422	76.86000061035156	77.18000030517578	77.18000030517578	5955600
304	2021-10-05	77.25	77.6500015258789	76.2300033569336	76.80000305175781	76.80000305175781	9771000
305	2021-10-06	75.93000030517578	78.02999877929688	75.69000244140625	77.29000091552734	77.29000091552734	9477600
306	2021-10-07	77.2699966430664	78.5	76.7699966430664	77.36000061035156	77.36000061035156	8527400
307	2021-10-08	77.76000213623047	78.36000061035156	77.25	77.61000061035156	77.61000061035156	8884600
308	2021-10-11	77.73999786376953	77.76000213623047	76.26000213623047	76.31999969482422	76.31999969482422	6326400
309	2021-10-12	76.44999694824219	76.54000091552734	74.58999633789062	74.91999816894531	74.91999816894531	6640900
310	2021-10-13	75.33999633789062	76.0999984741211	75.0199966430664	75.25	75.25	6597500
311	2021-10-14	75.94000244140625	77.16000366210938	75.56999969482422	76.11000061035156	76.11000061035156	5471100
312	2021-10-15	76.5	77.06999969482422	76.19000244140625	76.4000015258789	76.4000015258789	6472300
313	2021-10-18	76.13999938964844	76.72000122070312	75.23999786376953	76.4000015258789	76.4000015258789	5417400
314	2021-10-19	76.7699966430664	77.19999694824219	75.94999694824219	77.18000030517578	77.18000030517578	4238500
315	2021-10-20	77.5199966430664	78.08000183105469	77.08000183105469	78.08000183105469	78.08000183105469	4537900
316	2021-10-21	77.72000122070312	78.73999786376953	76.72000122070312	78.69999694824219	78.69999694824219	5904300
317	2021-10-22	78.62000274658203	80.91999816894531	78.62000274658203	79.2699966430664	79.2699966430664	6960400
318	2021-10-25	79.43000030517578	81.51000213623047	79.4000015258789	81.19000244140625	81.19000244140625	8345800
319	2021-10-26	81.80999755859375	82.33999633789062	80.41999816894531	80.76000213623047	80.76000213623047	6420400
320	2021-10-27	80.22000122070312	80.33999633789062	78.55000305175781	78.6500015258789	78.6500015258789	6261500
321	2021-10-28	78.5999984741211	78.95999908447266	76.6500015258789	78.87999725341797	78.87999725341797	10842600
322	2021-10-29	78.93000030517578	79.37000274658203	77.7300033569336	78.19000244140625	78.19000244140625	8369700
323	2021-11-01	78.94000244140625	80.01000213623047	78.54000091552734	79.3499984741211	79.3499984741211	7569400
324	2021-11-02	79.29000091552734	79.37000274658203	77.04000091552734	77.66999816894531	77.66999816894531	10370400
325	2021-11-03	66.25	67.19000244140625	64.55000305175781	66.75	66.75	43753600
326	2021-11-04	67.47000122070312	68.73999786376953	66.6500015258789	68.2300033569336	68.2300033569336	16203300
327	2021-11-05	68.56999969482422	68.77999877929688	66.91999816894531	67.83000183105469	67.83000183105469	13713500
328	2021-11-08	68.43000030517578	68.43000030517578	66.62000274658203	66.81999969482422	66.81999969482422	12825700
329	2021-11-09	66.98999786376953	67.55000305175781	66.52999877929688	67.0999984741211	67.0999984741211	8812000
330	2021-11-10	66.7300033569336	67.44999694824219	66.5199966430664	66.66000366210938	66.66000366210938	7966200
331	2021-11-11	67.25	67.52999877929688	66.0199966430664	67.5	67.5	13235000
332	2021-11-12	67.72000122070312	70.04000091552734	67.33999633789062	69.69000244140625	69.69000244140625	13919600
333	2021-11-15	69.31999969482422	70.68000030517578	68.13999938964844	70.43000030517578	70.43000030517578	11628200
334	2021-11-16	70.55000305175781	72.13999938964844	65.45999908447266	66.13999938964844	66.13999938964844	38243200
335	2021-11-17	65.52999877929688	65.63999938964844	63.5	64.19999694824219	64.19999694824219	28771200
336	2021-11-18	63.599998474121094	64.05000305175781	60.900001525878906	62.66999816894531	62.66999816894531	24241700
337	2021-11-19	63.75	64.08999633789062	62.16999816894531	62.380001068115234	62.380001068115234	14485100
338	2021-11-22	60.93000030517578	62.40999984741211	59.779998779296875	62.20000076293945	62.20000076293945	16583200
339	2021-11-23	61.849998474121094	62.91999816894531	61.33000183105469	61.77000045776367	61.77000045776367	16564300
340	2021-11-24	61.84000015258789	61.84000015258789	60.75	60.90999984741211	60.90999984741211	9681500
341	2021-11-26	61.279998779296875	61.68000030517578	60.18000030517578	60.619998931884766	60.619998931884766	8305900
342	2021-11-29	60.88999938964844	60.95000076293945	59.650001525878906	60.310001373291016	60.310001373291016	7749600
343	2021-11-30	60.02000045776367	60.43000030517578	58.439998626708984	58.599998474121094	58.599998474121094	19291100
344	2021-12-01	59.11000061035156	59.209999084472656	57.189998626708984	57.279998779296875	57.279998779296875	11607000
345	2021-12-02	57.279998779296875	58.18000030517578	56.619998931884766	57.290000915527344	57.290000915527344	8606200
346	2021-12-03	56.97999954223633	57.439998626708984	56.400001525878906	57.36000061035156	57.36000061035156	13282300