Volt/voltron/data/AEE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.61000061035156	81.30999755859375	79.12000274658203	79.5199966430664	76.93826293945312	780100
3	2020-07-27	79.55000305175781	79.55000305175781	78.4800033569336	79.01000213623047	76.44483947753906	1103800
4	2020-07-28	78.75	80.48999786376953	78.58999633789062	79.66999816894531	77.08340454101562	1061900
5	2020-07-29	79.80000305175781	80.4000015258789	79.68000030517578	80.1500015258789	77.54782104492188	655400
6	2020-07-30	79.66000366210938	79.91999816894531	79.02999877929688	79.55000305175781	76.96730041503906	1009300
7	2020-07-31	79.62000274658203	80.29000091552734	78.87999725341797	80.23999786376953	77.63489532470703	1107700
8	2020-08-03	79.95999908447266	80.0	78.22000122070312	79.27999877929688	76.70606994628906	1211900
9	2020-08-04	79.02999877929688	82.43000030517578	79.01000213623047	82.19000244140625	79.52159118652344	2629700
10	2020-08-05	82.2699966430664	82.4000015258789	79.76000213623047	80.44999694824219	77.83808135986328	2254900
11	2020-08-06	80.2699966430664	81.48999786376953	79.87999725341797	81.05999755859375	78.42826843261719	1547800
12	2020-08-07	79.33999633789062	82.70999908447266	79.33999633789062	82.18000030517578	79.51192474365234	1435100
13	2020-08-10	82.9800033569336	83.94999694824219	82.13999938964844	83.25	80.54717254638672	1249400
14	2020-08-11	83.66000366210938	83.95999908447266	80.8499984741211	81.16000366210938	78.52503204345703	1037600
15	2020-08-12	81.5199966430664	83.0	80.97000122070312	81.9800033569336	79.31841278076172	1151900
16	2020-08-13	80.94999694824219	81.6500015258789	80.43000030517578	81.37000274658203	78.72821044921875	1464300
17	2020-08-14	81.61000061035156	81.94000244140625	80.56999969482422	81.2699966430664	78.63146209716797	645400
18	2020-08-17	81.37999725341797	82.2300033569336	80.91000366210938	81.43000030517578	78.78626251220703	734000
19	2020-08-18	81.5	81.81999969482422	80.87000274658203	81.18000030517578	78.54437255859375	1014500
20	2020-08-19	81.58000183105469	81.79000091552734	80.93000030517578	81.1500015258789	78.51536560058594	612300
21	2020-08-20	80.69999694824219	81.33000183105469	80.12999725341797	80.47000122070312	77.857421875	816000
22	2020-08-21	80.83999633789062	80.94000244140625	79.44000244140625	80.72000122070312	78.09931182861328	880300
23	2020-08-24	81.0999984741211	81.30999755859375	80.16999816894531	81.25	78.61210632324219	837100
24	2020-08-25	81.54000091552734	81.62999725341797	79.48999786376953	79.5999984741211	77.01568603515625	1259600
25	2020-08-26	79.1500015258789	79.1500015258789	77.6500015258789	78.44000244140625	75.89334869384766	1305600
26	2020-08-27	78.8499984741211	79.33999633789062	78.33999633789062	78.93000030517578	76.367431640625	716600
27	2020-08-28	79.38999938964844	79.38999938964844	78.02999877929688	78.66000366210938	76.106201171875	735600
28	2020-08-31	78.29000091552734	79.30999755859375	78.16999816894531	79.11000061035156	76.54158782958984	1122800
29	2020-09-01	79.11000061035156	79.11000061035156	77.66000366210938	78.4800033569336	75.93203735351562	664900
30	2020-09-02	78.54000091552734	80.61000061035156	78.13999938964844	80.2300033569336	77.62522888183594	1495400
31	2020-09-03	80.69999694824219	81.18000030517578	78.33999633789062	79.0999984741211	76.53190612792969	1155900
32	2020-09-04	79.18000030517578	79.61000061035156	77.8499984741211	78.95999908447266	76.3964614868164	1084700
33	2020-09-08	78.43000030517578	78.43000030517578	76.62000274658203	77.4000015258789	75.35953521728516	984300
34	2020-09-09	77.93000030517578	79.62999725341797	77.70999908447266	78.37999725341797	76.3136978149414	1365700
35	2020-09-10	78.11000061035156	78.58999633789062	76.29000091552734	76.45999908447266	74.4443130493164	898400
36	2020-09-11	76.70999908447266	76.83000183105469	75.83999633789062	76.5999984741211	74.58061981201172	959500
37	2020-09-14	76.95999908447266	77.80000305175781	76.6500015258789	76.9800033569336	74.95060729980469	936800
38	2020-09-15	77.23999786376953	78.37999725341797	76.87999725341797	77.5	75.45689392089844	1068400
39	2020-09-16	77.4800033569336	78.8499984741211	77.3499984741211	77.94000244140625	75.88529968261719	1193700
40	2020-09-17	77.33000183105469	77.7699966430664	76.58999633789062	77.62000274658203	75.57373809814453	1123100
41	2020-09-18	77.43000030517578	78.08000183105469	76.8499984741211	76.86000061035156	74.8337631225586	2281100
42	2020-09-21	75.76000213623047	77.16999816894531	75.2699966430664	76.62000274658203	74.60009765625	1660800
43	2020-09-22	76.55999755859375	77.94000244140625	76.55000305175781	77.05999755859375	75.02848815917969	1152900
44	2020-09-23	77.12000274658203	77.54000091552734	75.52999877929688	75.61000061035156	73.6167221069336	995300
45	2020-09-24	75.77999877929688	77.08000183105469	75.27999877929688	76.69999694824219	74.67798614501953	794200
46	2020-09-25	76.51000213623047	78.30000305175781	76.18000030517578	78.20999908447266	76.14817810058594	764700
47	2020-09-28	78.97000122070312	79.37000274658203	78.08000183105469	78.41999816894531	76.3526382446289	713500
48	2020-09-29	78.83000183105469	79.37000274658203	78.5	79.0199966430664	76.93682098388672	898200
49	2020-09-30	79.30000305175781	79.91000366210938	78.52999877929688	79.08000183105469	76.9952392578125	1444900
50	2020-10-01	79.16999816894531	80.20999908447266	79.05999755859375	79.86000061035156	77.75468444824219	1060800
51	2020-10-02	79.44000244140625	80.72000122070312	78.95999908447266	79.80999755859375	77.70599365234375	900600
52	2020-10-05	79.8499984741211	81.05999755859375	78.81999969482422	80.72000122070312	78.59200286865234	1066600
53	2020-10-06	80.70999908447266	82.02999877929688	79.83000183105469	81.30000305175781	79.15672302246094	1216600
54	2020-10-07	81.51000213623047	81.86000061035156	80.05000305175781	80.69000244140625	78.56279754638672	963700
55	2020-10-08	81.18000030517578	81.75	80.72000122070312	81.7300033569336	79.57538604736328	1199700
56	2020-10-09	81.83000183105469	82.52999877929688	81.31999969482422	82.05000305175781	79.88695526123047	971000
57	2020-10-12	82.11000061035156	83.4000015258789	82.05000305175781	82.54000091552734	80.36402130126953	816300
58	2020-10-13	81.80000305175781	81.80000305175781	79.87000274658203	81.1500015258789	79.01067352294922	1115100
59	2020-10-14	81.23999786376953	81.6500015258789	80.94000244140625	81.3499984741211	79.20539093017578	698200
60	2020-10-15	80.55999755859375	81.9000015258789	80.36000061035156	81.1500015258789	79.01067352294922	636900
61	2020-10-16	81.26000213623047	82.66999816894531	81.16000366210938	82.38999938964844	80.21797943115234	953500
62	2020-10-19	82.4000015258789	82.83999633789062	81.22000122070312	81.63999938964844	79.48774719238281	795900
63	2020-10-20	82.19000244140625	82.72000122070312	81.31999969482422	82.13999938964844	79.97457885742188	915500
64	2020-10-21	82.2699966430664	83.19999694824219	81.79000091552734	82.29000091552734	80.12062072753906	868100
65	2020-10-22	82.16999816894531	83.18000030517578	81.80000305175781	83.02999877929688	80.84111022949219	535400
66	2020-10-23	83.56999969482422	83.58000183105469	82.68000030517578	83.38999938964844	81.19161224365234	1026600
67	2020-10-26	82.70999908447266	84.0999984741211	82.2300033569336	84.05999755859375	81.84395599365234	1027000
68	2020-10-27	84.2300033569336	85.43000030517578	83.94000244140625	84.19000244140625	81.97053527832031	1381100
69	2020-10-28	83.11000061035156	84.16000366210938	81.2699966430664	81.37000274658203	79.22486877441406	1131500
70	2020-10-29	81.16999816894531	82.44999694824219	79.91000366210938	81.33999633789062	79.19564819335938	890400
71	2020-10-30	80.94000244140625	82.2300033569336	80.37000274658203	81.12000274658203	78.9814682006836	1330400
72	2020-11-02	81.98999786376953	83.2699966430664	81.55000305175781	83.20999908447266	81.016357421875	1109700
73	2020-11-03	84.22000122070312	85.25	83.58000183105469	84.31999969482422	82.09709930419922	854700
74	2020-11-04	84.0199966430664	85.58999633789062	83.41000366210938	83.44999694824219	81.25003051757812	1209200
75	2020-11-05	84.0999984741211	84.70999908447266	81.55000305175781	82.47000122070312	80.2958755493164	1692400
76	2020-11-06	82.19999694824219	82.9800033569336	81.44999694824219	81.8499984741211	79.69221496582031	1262500
77	2020-11-09	85.37000274658203	86.9000015258789	82.75	83.04000091552734	80.85084533691406	1967200
78	2020-11-10	83.08999633789062	83.80999755859375	82.41999816894531	82.45999908447266	80.28614044189453	1521300
79	2020-11-11	82.80000305175781	83.36000061035156	81.94999694824219	82.37000274658203	80.1985092163086	1724700
80	2020-11-12	82.18000030517578	82.9000015258789	80.79000091552734	81.33999633789062	79.19564819335938	1654700
81	2020-11-13	81.43000030517578	82.87000274658203	81.33999633789062	82.12000274658203	79.9551010131836	1467300
82	2020-11-16	83.37000274658203	84.45999908447266	82.31999969482422	84.33000183105469	82.10684204101562	2218400
83	2020-11-17	83.66000366210938	83.66000366210938	80.56999969482422	80.5999984741211	78.47517395019531	2013300
84	2020-11-18	81.88999938964844	81.88999938964844	78.77999877929688	79.05999755859375	76.97576141357422	2428500
85	2020-11-19	78.9800033569336	79.2699966430664	77.61000061035156	78.3499984741211	76.28447723388672	1536400
86	2020-11-20	78.6500015258789	79.38999938964844	78.26000213623047	78.44999694824219	76.3818359375	1358400
87	2020-11-23	78.61000061035156	79.4800033569336	78.3499984741211	79.30000305175781	77.20944213867188	2351500
88	2020-11-24	79.66999816894531	79.9000015258789	78.45999908447266	79.06999969482422	76.98550415039062	3116100
89	2020-11-25	79.19999694824219	80.58999633789062	79.0	80.58000183105469	78.45569610595703	1657700
90	2020-11-27	80.4000015258789	80.54000091552734	78.93000030517578	78.98999786376953	76.9076156616211	438700
91	2020-11-30	78.76000213623047	78.7699966430664	77.56999969482422	77.77999877929688	75.72950744628906	1418600
92	2020-12-01	78.30000305175781	79.25	77.83000183105469	78.51000213623047	76.44026947021484	1246100
93	2020-12-02	78.11000061035156	78.55999755859375	77.01000213623047	78.48999786376953	76.42079162597656	914100
94	2020-12-03	78.19999694824219	78.44000244140625	77.56999969482422	77.91000366210938	75.85608673095703	1122200
95	2020-12-04	77.73999786376953	78.19999694824219	76.44000244140625	77.08000183105469	75.04796600341797	1123100
96	2020-12-07	76.93000030517578	78.20999908447266	76.76000213623047	78.19999694824219	76.13843536376953	1638000
97	2020-12-08	77.08000183105469	78.22000122070312	76.81999969482422	77.26000213623047	75.7219009399414	1724000
98	2020-12-09	77.22000122070312	78.01000213623047	76.97000122070312	77.80000305175781	76.25115203857422	1449800
99	2020-12-10	77.70999908447266	78.1500015258789	76.68000030517578	77.33999633789062	75.80030822753906	1105700
100	2020-12-11	76.97000122070312	77.63999938964844	76.6500015258789	77.47000122070312	75.92771911621094	1173000
101	2020-12-14	77.7699966430664	78.5999984741211	76.75	77.23999786376953	75.70230102539062	1368200
102	2020-12-15	77.4800033569336	79.25	76.94999694824219	78.7300033569336	77.16264343261719	1419800
103	2020-12-16	79.0	79.63999938964844	77.58999633789062	78.0	76.4471664428711	1326600
104	2020-12-17	78.36000061035156	79.66000366210938	78.08999633789062	78.73999786376953	77.17242431640625	1692100
105	2020-12-18	78.66999816894531	79.5	78.41999816894531	78.86000061035156	77.29005432128906	2410200
106	2020-12-21	77.61000061035156	78.31999969482422	76.37000274658203	77.08000183105469	75.54548645019531	1395800
107	2020-12-22	77.0	77.08999633789062	75.76000213623047	76.55000305175781	75.02603912353516	1680600
108	2020-12-23	76.80000305175781	77.16999816894531	75.54000091552734	75.72000122070312	74.21255493164062	1226300
109	2020-12-24	75.8499984741211	76.55000305175781	75.6500015258789	76.47000122070312	74.94762420654297	462900
110	2020-12-28	76.62999725341797	77.19999694824219	76.45999908447266	76.75	75.22205352783203	991500
111	2020-12-29	76.8499984741211	77.47000122070312	76.55000305175781	76.56999969482422	75.04563903808594	1027600
112	2020-12-30	76.5999984741211	77.19000244140625	76.51000213623047	76.97000122070312	75.43767547607422	1526600
113	2020-12-31	77.26000213623047	78.11000061035156	76.7300033569336	78.05999755859375	76.50596618652344	1238700
114	2021-01-04	77.63999938964844	77.9800033569336	75.55999755859375	76.12999725341797	74.61439514160156	2807600
115	2021-01-05	76.38999938964844	76.58000183105469	75.4800033569336	75.76000213623047	74.25176239013672	1570800
116	2021-01-06	75.56999969482422	77.0	75.43000030517578	76.38999938964844	74.86922454833984	2284400
117	2021-01-07	76.62000274658203	76.79000091552734	73.98999786376953	74.23999786376953	72.76202392578125	2153800
118	2021-01-08	74.30000305175781	75.12999725341797	74.0999984741211	75.0	73.50688934326172	1552700
119	2021-01-11	74.91000366210938	75.33000183105469	74.37000274658203	75.04000091552734	73.54609680175781	2480400
120	2021-01-12	74.87000274658203	75.20999908447266	73.4000015258789	74.23999786376953	72.76202392578125	1456500
121	2021-01-13	74.44000244140625	75.76000213623047	74.29000091552734	75.5	73.99694061279297	1879800
122	2021-01-14	75.69000244140625	75.69000244140625	73.02999877929688	73.98999786376953	72.51699829101562	1764500
123	2021-01-15	73.9000015258789	74.77999877929688	73.41999816894531	74.38999938964844	72.9090347290039	1240100
124	2021-01-19	74.4800033569336	74.4800033569336	72.7699966430664	72.98999786376953	71.53690338134766	2451700
125	2021-01-20	72.38999938964844	72.86000061035156	71.8499984741211	72.54000091552734	71.09586334228516	2273300
126	2021-01-21	72.31999969482422	72.70999908447266	71.62000274658203	71.73999786376953	70.3117904663086	2416600
127	2021-01-22	71.66000366210938	73.0999984741211	71.01000213623047	72.87999725341797	71.42909240722656	2680500
128	2021-01-25	72.31999969482422	75.1500015258789	72.12000274658203	75.08000183105469	73.5853042602539	2551600
129	2021-01-26	74.8499984741211	75.68000030517578	73.66000366210938	75.20999908447266	73.71270751953125	1224100
130	2021-01-27	74.37000274658203	76.41000366210938	74.05000305175781	75.08999633789062	73.59510040283203	1505600
131	2021-01-28	75.12000274658203	76.16999816894531	73.91000366210938	73.91000366210938	72.4385986328125	1650000
132	2021-01-29	73.45999908447266	73.8499984741211	72.4800033569336	72.72000122070312	71.27228546142578	1744200
133	2021-02-01	72.94999694824219	73.69999694824219	72.44000244140625	72.83999633789062	71.38988494873047	1365200
134	2021-02-02	72.83999633789062	74.52999877929688	72.19999694824219	72.7699966430664	71.32128143310547	908500
135	2021-02-03	72.7699966430664	73.26000213623047	72.38999938964844	72.73999786376953	71.29187774658203	748400
136	2021-02-04	72.62999725341797	74.36000061035156	72.26000213623047	73.93000030517578	72.45819091796875	1453400
137	2021-02-05	74.20999908447266	74.86000061035156	73.8499984741211	74.19999694824219	72.72281646728516	1243500
138	2021-02-08	74.29000091552734	74.44999694824219	72.26000213623047	72.58999633789062	71.14486694335938	1637200
139	2021-02-09	73.19000244140625	73.5	72.3499984741211	73.26000213623047	71.80152893066406	777300
140	2021-02-10	73.73999786376953	74.25	73.16999816894531	73.44000244140625	71.97795104980469	1720000
141	2021-02-11	73.52999877929688	73.80999755859375	72.2300033569336	72.55999755859375	71.11546325683594	1492400
142	2021-02-12	72.33000183105469	73.41000366210938	71.91000366210938	73.27999877929688	71.82112884521484	1247300
143	2021-02-16	73.20999908447266	73.63999938964844	71.81999969482422	72.66000366210938	71.21348571777344	1660400
144	2021-02-17	72.9800033569336	73.5999984741211	72.29000091552734	73.30000305175781	71.84073638916016	1487200
145	2021-02-18	73.23999786376953	74.62000274658203	73.0	74.08999633789062	72.6150131225586	1436900
146	2021-02-19	74.08999633789062	74.1500015258789	72.26000213623047	72.33000183105469	70.89005279541016	1813700
147	2021-02-22	72.37000274658203	72.5	69.79000091552734	71.0	69.5865249633789	2226300
148	2021-02-23	71.58999633789062	72.79000091552734	71.22000122070312	71.86000061035156	70.42940521240234	1780900
149	2021-02-24	71.56999969482422	72.01000213623047	71.04000091552734	71.4000015258789	69.97856140136719	1146000
150	2021-02-25	71.20999908447266	72.06999969482422	71.20999908447266	71.41000366210938	69.98836517333984	1292400
151	2021-02-26	71.52999877929688	72.63999938964844	70.25	70.2699966430664	68.87105560302734	2361100
152	2021-03-01	70.94000244140625	72.05000305175781	70.88999938964844	71.48999786376953	70.0667724609375	1438300
153	2021-03-02	71.75	72.16999816894531	70.8499984741211	71.91000366210938	70.4784164428711	1422800
154	2021-03-03	71.5999984741211	71.70999908447266	70.43000030517578	71.12999725341797	69.71393585205078	1562900
155	2021-03-04	71.31999969482422	72.66000366210938	70.9000015258789	71.18000030517578	69.762939453125	1403600
156	2021-03-05	71.44999694824219	73.30999755859375	71.30999755859375	72.86000061035156	71.40949249267578	1557800
157	2021-03-08	73.12999725341797	74.94999694824219	72.87999725341797	74.19000244140625	72.71302032470703	1387900
158	2021-03-09	73.61000061035156	75.06999969482422	73.61000061035156	74.72000122070312	73.77942657470703	2840900
159	2021-03-10	75.02999877929688	76.29000091552734	74.83000183105469	76.19000244140625	75.23091888427734	3511700
160	2021-03-11	76.08999633789062	76.66999816894531	75.86000061035156	76.06999969482422	75.11243438720703	3332500
161	2021-03-12	76.36000061035156	78.0	76.0	77.30000305175781	76.32695007324219	1597800
162	2021-03-15	77.55000305175781	78.86000061035156	77.31999969482422	78.81999969482422	77.82781219482422	1596500
163	2021-03-16	78.43000030517578	79.18000030517578	78.2699966430664	78.48999786376953	77.50196075439453	1439500
164	2021-03-17	78.8499984741211	79.04000091552734	78.0199966430664	78.11000061035156	77.12674713134766	1335100
165	2021-03-18	78.2300033569336	78.86000061035156	77.55000305175781	78.54000091552734	77.55133819580078	1360900
166	2021-03-19	78.62999725341797	79.2300033569336	77.97000122070312	78.80000305175781	77.80806732177734	3001500
167	2021-03-22	78.55000305175781	78.83999633789062	77.69000244140625	77.97000122070312	76.98851013183594	1727600
168	2021-03-23	78.08000183105469	80.19999694824219	77.68000030517578	79.9800033569336	78.97321319580078	999300
169	2021-03-24	79.38999938964844	81.31999969482422	79.16999816894531	80.98999786376953	79.97049713134766	1568000
170	2021-03-25	81.4000015258789	82.44000244140625	80.76000213623047	81.58999633789062	80.56293487548828	913200
171	2021-03-26	81.43000030517578	81.86000061035156	80.33000183105469	81.45999908447266	80.43457794189453	1625700
172	2021-03-29	81.48999786376953	83.18000030517578	81.30999755859375	82.66999816894531	81.62934875488281	915700
173	2021-03-30	81.97000122070312	82.45999908447266	80.80000305175781	81.33000183105469	80.30621337890625	1064600
174	2021-03-31	81.12999725341797	81.61000061035156	80.80999755859375	81.36000061035156	80.3358383178711	1388000
175	2021-04-01	80.56999969482422	81.43000030517578	80.30999755859375	81.02999877929688	80.0099868774414	1111900
176	2021-04-05	80.95999908447266	82.38999938964844	80.95999908447266	81.48999786376953	80.46419525146484	1385600
177	2021-04-06	81.29000091552734	81.7699966430664	80.75	81.5	80.47407531738281	1011000
178	2021-04-07	81.58000183105469	81.9000015258789	80.83000183105469	81.30000305175781	80.27659606933594	1239100
179	2021-04-08	81.51000213623047	81.80999755859375	80.93000030517578	81.11000061035156	80.08898162841797	1395200
180	2021-04-09	81.0999984741211	81.4800033569336	80.2699966430664	80.52999877929688	79.51628875732422	1371800
181	2021-04-12	80.86000061035156	81.55999755859375	80.38999938964844	80.72000122070312	79.70389556884766	1664100
182	2021-04-13	81.41999816894531	82.44999694824219	80.83999633789062	82.27999877929688	81.24425506591797	1432100
183	2021-04-14	81.7699966430664	82.66999816894531	81.76000213623047	82.62000274658203	81.5799789428711	1279400
184	2021-04-15	82.80000305175781	83.75	82.80000305175781	83.58000183105469	82.52789306640625	1289600
185	2021-04-16	83.94999694824219	84.66000366210938	83.69999694824219	84.23999786376953	83.17958068847656	1306900
186	2021-04-19	84.43000030517578	84.48999786376953	83.62999725341797	83.79000091552734	82.73524475097656	1319800
187	2021-04-20	84.06999969482422	86.16999816894531	83.37000274658203	85.88999938964844	84.80880737304688	1364500
188	2021-04-21	86.16000366210938	86.55999755859375	85.02999877929688	85.08000183105469	84.0090103149414	1034600
189	2021-04-22	84.91000366210938	85.2699966430664	84.08000183105469	84.80999755859375	83.74240112304688	1308200
190	2021-04-23	84.77999877929688	85.19000244140625	84.31999969482422	84.77999877929688	83.71278381347656	962200
191	2021-04-26	84.94000244140625	85.0	84.1500015258789	84.19999694824219	83.14008331298828	808000
192	2021-04-27	84.0199966430664	84.1500015258789	83.43000030517578	83.44999694824219	82.39952850341797	735900
193	2021-04-28	83.76000213623047	83.91000366210938	83.30000305175781	83.6500015258789	82.59700775146484	630500
194	2021-04-29	83.69000244140625	84.51000213623047	83.69000244140625	84.13999938964844	83.08084106445312	1007800
195	2021-04-30	84.44000244140625	84.94999694824219	83.80999755859375	84.83999633789062	83.77202606201172	1347900
196	2021-05-03	84.94000244140625	85.77999877929688	84.62000274658203	85.16000366210938	84.08800506591797	1179800
197	2021-05-04	85.29000091552734	85.55999755859375	84.63999938964844	85.19000244140625	84.11762237548828	1082400
198	2021-05-05	85.12000274658203	85.12000274658203	83.47000122070312	84.3499984741211	83.28819274902344	908000
199	2021-05-06	84.66999816894531	85.25	84.2699966430664	85.1500015258789	84.07813262939453	970600
200	2021-05-07	85.01000213623047	86.0	84.80999755859375	84.9800033569336	83.91027069091797	1198900
201	2021-05-10	85.22000122070312	86.77999877929688	85.16000366210938	85.83999633789062	84.75943756103516	983600
202	2021-05-11	85.83999633789062	86.06999969482422	82.51000213623047	83.38999938964844	82.34028625488281	1895000
203	2021-05-12	83.62000274658203	83.88999938964844	82.30999755859375	82.43000030517578	81.39236450195312	1244200
204	2021-05-13	82.20999908447266	83.83000183105469	82.0999984741211	83.51000213623047	82.45877075195312	959400
205	2021-05-14	83.72000122070312	84.7300033569336	83.62999725341797	83.69999694824219	82.64637756347656	759800
206	2021-05-17	83.80999755859375	84.41000366210938	83.30000305175781	83.4000015258789	82.35016632080078	954600
207	2021-05-18	83.22000122070312	84.2699966430664	83.08999633789062	83.93000030517578	82.87348937988281	1784100
208	2021-05-19	83.87000274658203	84.30999755859375	83.18000030517578	84.20999908447266	83.14996337890625	1251800
209	2021-05-20	84.37000274658203	85.19000244140625	84.30000305175781	84.5	83.43630981445312	1392200
210	2021-05-21	84.55000305175781	85.16000366210938	84.2699966430664	85.11000061035156	84.03862762451172	3299100
211	2021-05-24	85.33999633789062	85.79000091552734	84.5999984741211	84.66000366210938	83.59429931640625	1977900
212	2021-05-25	84.66000366210938	84.68000030517578	83.2300033569336	83.72000122070312	82.66613006591797	1278000
213	2021-05-26	83.7699966430664	84.30999755859375	83.44000244140625	83.94000244140625	82.88336944580078	1200600
214	2021-05-27	84.05000305175781	84.16999816894531	83.48999786376953	83.66999816894531	82.61676025390625	2156100
215	2021-05-28	84.0	84.44000244140625	83.83999633789062	84.19999694824219	83.14008331298828	1437800
216	2021-06-01	84.55000305175781	84.61000061035156	83.5999984741211	84.18000030517578	83.1203384399414	1791200
217	2021-06-02	84.27999877929688	85.63999938964844	83.87000274658203	85.22000122070312	84.14724731445312	1320400
218	2021-06-03	84.8499984741211	85.8499984741211	84.66000366210938	85.55999755859375	84.48297119140625	1117400
219	2021-06-04	86.02999877929688	86.20999908447266	85.62000274658203	86.12999725341797	85.04579162597656	1752700
220	2021-06-07	86.33000183105469	86.45999908447266	85.94999694824219	86.12999725341797	85.04579162597656	1437700
221	2021-06-08	85.5	85.83999633789062	84.38999938964844	84.75	84.2209701538086	1398400
222	2021-06-09	84.94000244140625	85.55000305175781	84.69999694824219	85.36000061035156	84.82716369628906	1195100
223	2021-06-10	85.27999877929688	86.26000213623047	85.19000244140625	85.8499984741211	85.31410217285156	1483400
224	2021-06-11	85.70999908447266	85.83000183105469	85.23999786376953	85.79000091552734	85.25447845458984	1440800
225	2021-06-14	85.70999908447266	86.04000091552734	85.11000061035156	85.83999633789062	85.30416107177734	1227200
226	2021-06-15	85.88999938964844	86.77999877929688	85.4000015258789	86.13999938964844	85.602294921875	2035800
227	2021-06-16	85.47000122070312	86.30999755859375	83.75	83.91000366210938	83.38622283935547	2084800
228	2021-06-17	83.87000274658203	85.0199966430664	83.54000091552734	84.48999786376953	83.96259307861328	1511000
229	2021-06-18	83.63999938964844	83.9800033569336	81.93000030517578	82.11000061035156	81.59745025634766	2955200
230	2021-06-21	82.3499984741211	83.66999816894531	82.20999908447266	83.38999938964844	82.86946105957031	1173300
231	2021-06-22	83.06999969482422	83.58000183105469	82.51000213623047	82.5199966430664	82.00489044189453	1486400
232	2021-06-23	82.48999786376953	82.61000061035156	81.55000305175781	81.69000244140625	81.1800765991211	1769800
233	2021-06-24	81.76000213623047	81.8499984741211	80.8499984741211	81.25	80.7428207397461	1649000
234	2021-06-25	81.12999725341797	81.77999877929688	81.0	81.73999786376953	81.2297592163086	1748000
235	2021-06-28	81.93000030517578	82.5999984741211	81.6500015258789	81.91999816894531	81.40863800048828	1250800
236	2021-06-29	81.63999938964844	81.81999969482422	79.48999786376953	79.91000366210938	79.41118621826172	1829800
237	2021-06-30	79.97000122070312	80.37000274658203	79.3499984741211	80.04000091552734	79.54037475585938	1370000
238	2021-07-01	80.05000305175781	81.16000366210938	79.8499984741211	80.69999694824219	80.19625091552734	1020300
239	2021-07-02	80.69999694824219	80.79000091552734	80.19999694824219	80.69999694824219	80.19625091552734	833900
240	2021-07-06	80.56999969482422	81.45999908447266	79.9800033569336	81.4000015258789	80.89188385009766	960400
241	2021-07-07	81.23999786376953	82.5199966430664	80.83999633789062	82.31999969482422	81.80613708496094	1018100
242	2021-07-08	82.08999633789062	82.69000244140625	81.77999877929688	82.05999755859375	81.54776000976562	1069300
243	2021-07-09	82.38999938964844	82.55999755859375	81.47000122070312	81.91999816894531	81.40863800048828	1294700
244	2021-07-12	81.72000122070312	83.1500015258789	81.54000091552734	82.87999725341797	82.36264038085938	1022900
245	2021-07-13	82.81999969482422	83.41000366210938	82.26000213623047	82.62999725341797	82.11420440673828	868200
246	2021-07-14	82.4800033569336	83.63999938964844	82.02999877929688	83.22000122070312	82.70052337646484	711200
247	2021-07-15	83.0199966430664	84.2699966430664	82.91999816894531	84.06999969482422	83.54521942138672	1462400
248	2021-07-16	84.20999908447266	85.45999908447266	83.9000015258789	85.05999755859375	84.52903747558594	808600
249	2021-07-19	84.80000305175781	85.54000091552734	82.97000122070312	83.9800033569336	83.45578002929688	1471100
250	2021-07-20	84.08999633789062	85.11000061035156	83.7300033569336	83.9800033569336	83.45578002929688	949100
251	2021-07-21	83.94000244140625	83.9800033569336	82.2699966430664	82.30000305175781	81.78627014160156	1210400
252	2021-07-22	82.29000091552734	82.76000213623047	81.88999938964844	82.48999786376953	81.9750747680664	735200
253	2021-07-23	82.44999694824219	83.41999816894531	82.23999786376953	83.38999938964844	82.86946105957031	552000
254	2021-07-26	83.11000061035156	83.5	82.61000061035156	83.25	82.73033905029297	651200
255	2021-07-27	83.31999969482422	85.20999908447266	82.80999755859375	84.98999786376953	84.45947265625	742900
256	2021-07-28	84.98999786376953	85.0999984741211	83.62999725341797	84.19000244140625	83.66446685791016	737000
257	2021-07-29	84.33000183105469	84.69000244140625	83.80000305175781	84.2699966430664	83.74396514892578	717600
258	2021-07-30	84.26000213623047	84.97000122070312	83.80999755859375	83.91999816894531	83.39614868164062	939700
259	2021-08-02	84.12999725341797	85.02999877929688	83.9000015258789	84.80999755859375	84.28059387207031	746100
260	2021-08-03	85.0199966430664	85.97000122070312	84.23999786376953	85.61000061035156	85.07560729980469	795600
261	2021-08-04	85.3499984741211	85.3499984741211	84.08000183105469	85.25	84.71784973144531	897400
262	2021-08-05	85.38999938964844	86.16000366210938	84.8499984741211	86.12999725341797	85.59235382080078	859300
263	2021-08-06	86.23999786376953	87.94000244140625	85.76000213623047	86.86000061035156	86.31780242919922	1396100
264	2021-08-09	86.86000061035156	87.80999755859375	86.86000061035156	87.70999908447266	87.16249084472656	1165100
265	2021-08-10	87.80999755859375	88.0	87.26000213623047	87.68000030517578	87.13268280029297	811200
266	2021-08-11	87.86000061035156	88.45999908447266	87.66999816894531	88.16000366210938	87.60968780517578	837700
267	2021-08-12	88.37000274658203	88.37000274658203	87.81999969482422	87.91999816894531	87.37118530273438	910400
268	2021-08-13	88.16999816894531	88.95999908447266	87.83999633789062	88.83999633789062	88.28543853759766	726100
269	2021-08-16	89.0199966430664	89.87999725341797	88.83999633789062	89.61000061035156	89.0506362915039	699900
270	2021-08-17	89.5199966430664	90.05000305175781	89.12000274658203	89.9800033569336	89.41832733154297	708100
271	2021-08-18	89.91999816894531	90.12000274658203	88.94999694824219	89.27999877929688	88.72269439697266	624600
272	2021-08-19	89.44000244140625	90.7699966430664	89.30999755859375	89.56999969482422	89.0108871459961	960000
273	2021-08-20	89.4000015258789	90.0999984741211	88.8499984741211	89.58999633789062	89.03075408935547	1589600
274	2021-08-23	89.4800033569336	89.4800033569336	87.4800033569336	87.55000305175781	87.00349426269531	1486300
275	2021-08-24	87.58999633789062	87.68000030517578	86.5999984741211	87.13999938964844	86.59605407714844	1166800
276	2021-08-25	86.94999694824219	87.72000122070312	86.45999908447266	87.33999633789062	86.7947998046875	788900
277	2021-08-26	87.25	87.77999877929688	86.7300033569336	87.62000274658203	87.07305908203125	908800
278	2021-08-27	87.9000015258789	88.30000305175781	87.54000091552734	88.0199966430664	87.4705581665039	911900
279	2021-08-30	88.08999633789062	88.76000213623047	87.80999755859375	88.48999786376953	87.9376220703125	741300
280	2021-08-31	88.5199966430664	88.81999969482422	87.2699966430664	87.72000122070312	87.17243194580078	1640200
281	2021-09-01	87.94000244140625	89.12000274658203	87.62999725341797	88.76000213623047	88.20594024658203	1402300
282	2021-09-02	89.0199966430664	89.20999908447266	88.41999816894531	88.9800033569336	88.42456817626953	1167100
283	2021-09-03	88.8499984741211	89.0999984741211	88.06999969482422	88.11000061035156	87.55999755859375	788000
284	2021-09-07	87.04000091552734	87.2300033569336	85.80999755859375	86.13999938964844	86.13999938964844	1251500
285	2021-09-08	86.25	88.69999694824219	85.91000366210938	88.43000030517578	88.43000030517578	1198900
286	2021-09-09	88.4800033569336	88.58000183105469	87.70999908447266	87.87999725341797	87.87999725341797	946800
287	2021-09-10	87.77999877929688	88.0	86.97000122070312	87.01000213623047	87.01000213623047	1288400
288	2021-09-13	87.66999816894531	87.91999816894531	85.87999725341797	86.08999633789062	86.08999633789062	1167600
289	2021-09-14	86.4800033569336	86.91000366210938	85.75	85.93000030517578	85.93000030517578	781900
290	2021-09-15	85.58999633789062	86.12999725341797	85.05000305175781	85.33999633789062	85.33999633789062	893400
291	2021-09-16	85.5999984741211	86.19000244140625	84.91000366210938	85.05000305175781	85.05000305175781	1228900
292	2021-09-17	84.62999725341797	85.4000015258789	83.4800033569336	83.5999984741211	83.5999984741211	1764100
293	2021-09-20	83.4000015258789	84.27999877929688	82.72000122070312	83.44000244140625	83.44000244140625	1092000
294	2021-09-21	83.66000366210938	84.23999786376953	82.8499984741211	82.91999816894531	82.91999816894531	991600
295	2021-09-22	83.4000015258789	83.87000274658203	82.63999938964844	83.56999969482422	83.56999969482422	1057500
296	2021-09-23	83.41999816894531	84.22000122070312	83.20999908447266	83.30999755859375	83.30999755859375	1214200
297	2021-09-24	83.31999969482422	83.87999725341797	83.1500015258789	83.56999969482422	83.56999969482422	823800
298	2021-09-27	83.6500015258789	84.26000213623047	82.08999633789062	82.19999694824219	82.19999694824219	1068500
299	2021-09-28	81.83999633789062	82.26000213623047	80.93000030517578	81.41999816894531	81.41999816894531	1084300
300	2021-09-29	81.4000015258789	82.88999938964844	81.36000061035156	82.33999633789062	82.33999633789062	955100
301	2021-09-30	82.26000213623047	82.33000183105469	80.81999969482422	81.0	81.0	1509700
302	2021-10-01	81.5	81.51000213623047	80.45999908447266	80.61000061035156	80.61000061035156	917400
303	2021-10-04	80.33999633789062	82.27999877929688	80.2699966430664	81.86000061035156	81.86000061035156	1109100
304	2021-10-05	81.75	82.38999938964844	81.52999877929688	81.61000061035156	81.61000061035156	1033000
305	2021-10-06	81.54000091552734	83.12000274658203	81.04000091552734	82.97000122070312	82.97000122070312	939900
306	2021-10-07	83.2300033569336	83.91000366210938	82.55999755859375	82.72000122070312	82.72000122070312	787200
307	2021-10-08	82.58999633789062	82.80000305175781	82.01000213623047	82.13999938964844	82.13999938964844	604200
308	2021-10-11	82.19999694824219	82.2699966430664	81.12000274658203	81.2699966430664	81.2699966430664	718400
309	2021-10-12	81.29000091552734	81.97000122070312	81.0	81.61000061035156	81.61000061035156	844100
310	2021-10-13	81.69000244140625	82.70999908447266	81.26000213623047	82.5999984741211	82.5999984741211	745500
311	2021-10-14	82.94000244140625	83.93000030517578	82.5999984741211	83.9000015258789	83.9000015258789	1747600
312	2021-10-15	84.13999938964844	84.29000091552734	83.0999984741211	83.18000030517578	83.18000030517578	1007600
313	2021-10-18	82.5999984741211	83.23999786376953	82.11000061035156	82.68000030517578	82.68000030517578	1253900
314	2021-10-19	83.04000091552734	83.68000030517578	82.8499984741211	83.51000213623047	83.51000213623047	666400
315	2021-10-20	83.83999633789062	84.7699966430664	83.81999969482422	84.3499984741211	84.3499984741211	575000
316	2021-10-21	84.48999786376953	84.7699966430664	84.19000244140625	84.48999786376953	84.48999786376953	581100
317	2021-10-22	84.63999938964844	85.4800033569336	84.58999633789062	85.27999877929688	85.27999877929688	412900
318	2021-10-25	85.16999816894531	85.33999633789062	84.51000213623047	84.7300033569336	84.7300033569336	515200
319	2021-10-26	84.80000305175781	85.80999755859375	84.55999755859375	85.33999633789062	85.33999633789062	585700
320	2021-10-27	85.61000061035156	85.69000244140625	84.30000305175781	84.45999908447266	84.45999908447266	649800
321	2021-10-28	84.13999938964844	84.94000244140625	84.08999633789062	84.80999755859375	84.80999755859375	528100
322	2021-10-29	84.70999908447266	85.29000091552734	83.80000305175781	84.29000091552734	84.29000091552734	814200
323	2021-11-01	84.44000244140625	84.58000183105469	83.52999877929688	84.27999877929688	84.27999877929688	911000
324	2021-11-02	84.58000183105469	84.86000061035156	83.54000091552734	84.33000183105469	84.33000183105469	919800
325	2021-11-03	84.33999633789062	85.05000305175781	83.47000122070312	84.19000244140625	84.19000244140625	966000
326	2021-11-04	84.02999877929688	85.01000213623047	83.06999969482422	84.37000274658203	84.37000274658203	1364900
327	2021-11-05	84.7300033569336	85.86000061035156	84.52999877929688	85.5	85.5	730000
328	2021-11-08	85.55999755859375	85.55999755859375	82.1500015258789	82.9800033569336	82.9800033569336	1432500
329	2021-11-09	83.12999725341797	83.94000244140625	82.94999694824219	83.04000091552734	83.04000091552734	1433700
330	2021-11-10	83.44999694824219	84.5	83.4000015258789	84.41999816894531	84.41999816894531	1058100
331	2021-11-11	84.12000274658203	84.33999633789062	83.36000061035156	84.0999984741211	84.0999984741211	657000
332	2021-11-12	84.29000091552734	84.70999908447266	83.69000244140625	84.55000305175781	84.55000305175781	751200
333	2021-11-15	85.02999877929688	85.83000183105469	84.69999694824219	85.79000091552734	85.79000091552734	794500
334	2021-11-16	85.9000015258789	86.19999694824219	85.08999633789062	85.13999938964844	85.13999938964844	691100
335	2021-11-17	84.87999725341797	85.73999786376953	84.44999694824219	85.48999786376953	85.48999786376953	578000
336	2021-11-18	85.38999938964844	85.70999908447266	84.26000213623047	84.41999816894531	84.41999816894531	870100
337	2021-11-19	84.83999633789062	85.51000213623047	84.56999969482422	85.37999725341797	85.37999725341797	993600
338	2021-11-22	85.23999786376953	86.76000213623047	85.05000305175781	86.27999877929688	86.27999877929688	896600
339	2021-11-23	86.58999633789062	86.58999633789062	85.58000183105469	85.9000015258789	85.9000015258789	731400
340	2021-11-24	86.0	86.23999786376953	85.41000366210938	85.76000213623047	85.76000213623047	635700
341	2021-11-26	85.11000061035156	85.87000274658203	84.37999725341797	84.51000213623047	84.51000213623047	644800
342	2021-11-29	84.87999725341797	85.37999725341797	84.11000061035156	85.08999633789062	85.08999633789062	1068000
343	2021-11-30	84.62000274658203	84.93000030517578	81.44000244140625	81.58999633789062	81.58999633789062	3378200
344	2021-12-01	81.98999786376953	84.23999786376953	81.83999633789062	82.22000122070312	82.22000122070312	1372500
345	2021-12-02	82.29000091552734	83.94999694824219	82.29000091552734	83.2300033569336	83.2300033569336	1263500
346	2021-12-03	83.69000244140625	85.04000091552734	82.88999938964844	85.02999877929688	85.02999877929688	1273500