Volt/voltron/data/ALB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	87.0	87.91999816894531	86.19999694824219	87.04000091552734	85.9054946899414	586000
3	2020-07-27	85.5199966430664	86.11000061035156	83.8499984741211	85.77999877929688	84.66191101074219	1164900
4	2020-07-28	85.30000305175781	85.79000091552734	83.61000061035156	83.69999694824219	82.60901641845703	883600
5	2020-07-29	84.58999633789062	84.58999633789062	81.95999908447266	83.83000183105469	82.7373275756836	1161800
6	2020-07-30	82.47000122070312	83.88999938964844	81.05000305175781	83.0	81.91814422607422	900600
7	2020-07-31	82.61000061035156	82.95999908447266	80.5	82.45999908447266	81.38517761230469	2397900
8	2020-08-03	82.9800033569336	83.9000015258789	82.08999633789062	83.33000183105469	82.24384307861328	1124700
9	2020-08-04	83.11000061035156	87.04000091552734	82.38999938964844	85.33000183105469	84.2177734375	1634100
10	2020-08-05	86.79000091552734	89.2300033569336	86.23999786376953	88.5999984741211	87.44514465332031	2177700
11	2020-08-06	86.63999938964844	87.80999755859375	82.31999969482422	83.33999633789062	82.25370788574219	2453400
12	2020-08-07	83.0	86.41999816894531	82.6500015258789	84.44000244140625	83.3393783569336	1236300
13	2020-08-10	85.44999694824219	87.27999877929688	85.16999816894531	87.22000122070312	86.08313751220703	810900
14	2020-08-11	88.62999725341797	92.77999877929688	88.5	92.44999694824219	91.2449722290039	1931300
15	2020-08-12	93.22000122070312	93.9000015258789	90.20999908447266	91.0199966430664	89.83360290527344	1070700
16	2020-08-13	90.41000366210938	92.13999938964844	89.5999984741211	91.5999984741211	90.40604400634766	1008000
17	2020-08-14	91.31999969482422	92.5999984741211	90.97000122070312	92.38999938964844	91.18575286865234	838200
18	2020-08-17	92.72000122070312	93.27999877929688	91.36000061035156	91.7699966430664	90.57382202148438	604500
19	2020-08-18	91.98999786376953	93.0199966430664	91.3499984741211	92.19999694824219	90.99822235107422	557400
20	2020-08-19	92.5	93.55999755859375	91.76000213623047	92.25	91.04756927490234	760800
21	2020-08-20	91.06999969482422	91.7300033569336	89.5999984741211	91.05000305175781	89.86321258544922	940900
22	2020-08-21	90.48999786376953	91.27999877929688	89.12000274658203	89.73999786376953	88.57028198242188	885200
23	2020-08-24	90.75	92.0	89.61000061035156	91.9800033569336	90.78109741210938	668900
24	2020-08-25	92.05000305175781	92.73999786376953	90.69000244140625	91.08999633789062	89.90269470214844	420500
25	2020-08-26	92.12999725341797	92.37999725341797	91.31999969482422	91.9000015258789	90.7021484375	653200
26	2020-08-27	92.16999816894531	92.83999633789062	90.02999877929688	91.12999725341797	89.94217681884766	474500
27	2020-08-28	91.12999725341797	92.37000274658203	90.47000122070312	92.31999969482422	91.11666107177734	412000
28	2020-08-31	92.30000305175781	93.41000366210938	90.91000366210938	91.01000213623047	89.82373809814453	718500
29	2020-09-01	91.0999984741211	97.43000030517578	90.04000091552734	97.38999938964844	96.12057495117188	1561100
30	2020-09-02	97.0	99.80999755859375	96.75	99.6500015258789	98.35111236572266	1311100
31	2020-09-03	98.8499984741211	99.61000061035156	91.73999786376953	93.18000030517578	91.96544647216797	1731400
32	2020-09-04	93.04000091552734	95.54000091552734	90.7699966430664	94.72000122070312	93.4853744506836	1100800
33	2020-09-08	93.0	95.0	92.12000274658203	93.13999938964844	91.92597198486328	835700
34	2020-09-09	94.3499984741211	96.75	94.02999877929688	95.41999816894531	94.17625427246094	643900
35	2020-09-10	95.61000061035156	96.45999908447266	93.48999786376953	93.5	92.28128814697266	667800
36	2020-09-11	94.63999938964844	96.08000183105469	93.80000305175781	94.95999908447266	93.72224426269531	650900
37	2020-09-14	95.87000274658203	98.70999908447266	95.1500015258789	98.16999816894531	96.8904037475586	671800
38	2020-09-15	99.0	100.30999755859375	98.33000183105469	98.38999938964844	97.1075439453125	1192300
39	2020-09-16	99.0	99.58999633789062	97.69999694824219	97.80000305175781	96.52523040771484	998300
40	2020-09-17	96.27999877929688	100.97000122070312	95.5199966430664	100.44999694824219	99.53250885009766	937100
41	2020-09-18	100.37999725341797	101.0	97.12999725341797	97.95999908447266	97.06525421142578	1337200
42	2020-09-21	96.38999938964844	96.38999938964844	90.5199966430664	95.12999725341797	94.2611083984375	1406500
43	2020-09-22	94.70999908447266	95.54000091552734	92.93000030517578	95.23999786376953	94.37010192871094	656600
44	2020-09-23	88.9800033569336	89.3499984741211	80.1500015258789	80.41999816894531	79.68545532226562	5194900
45	2020-09-24	80.06999969482422	85.5999984741211	79.05999755859375	83.30999755859375	82.54906463623047	2368200
46	2020-09-25	82.9800033569336	85.25	82.54000091552734	84.5199966430664	83.74801635742188	1197800
47	2020-09-28	86.1500015258789	87.4000015258789	83.87999725341797	84.83999633789062	84.0650863647461	1433100
48	2020-09-29	84.94999694824219	87.62999725341797	84.77999877929688	86.86000061035156	86.06663513183594	1252900
49	2020-09-30	87.41000366210938	90.12999725341797	87.22000122070312	89.27999877929688	88.46453857421875	1369100
50	2020-10-01	90.01000213623047	90.97000122070312	86.47000122070312	86.7300033569336	85.93782806396484	1371800
51	2020-10-02	85.44000244140625	91.08000183105469	84.56999969482422	89.29000091552734	88.47444915771484	1204200
52	2020-10-05	91.26000213623047	95.88999938964844	91.13999938964844	94.76000213623047	93.89448547363281	1598300
53	2020-10-06	96.27999877929688	96.97000122070312	93.5199966430664	93.73999786376953	92.88379669189453	1381400
54	2020-10-07	96.0	97.98999786376953	95.5999984741211	96.69000244140625	95.80685424804688	1129100
55	2020-10-08	98.12000274658203	98.37000274658203	95.95999908447266	96.94999694824219	96.06448364257812	1133500
56	2020-10-09	98.0999984741211	99.12999725341797	95.66000366210938	96.02999877929688	95.15287017822266	767800
57	2020-10-12	96.7300033569336	96.7300033569336	94.6500015258789	94.94000244140625	94.07283782958984	798100
58	2020-10-13	94.3499984741211	95.58999633789062	93.91000366210938	95.13999938964844	94.27101135253906	863900
59	2020-10-14	92.76000213623047	95.33999633789062	91.8499984741211	94.58999633789062	93.72603607177734	1070500
60	2020-10-15	92.98999786376953	94.75	91.80000305175781	94.3499984741211	93.48822784423828	923200
61	2020-10-16	95.12999725341797	95.83000183105469	93.4000015258789	93.41999816894531	92.56671142578125	655600
62	2020-10-19	93.33999633789062	94.51000213623047	92.22000122070312	92.56999969482422	91.7244873046875	641400
63	2020-10-20	93.48999786376953	95.22000122070312	92.79000091552734	93.55999755859375	92.70543670654297	740600
64	2020-10-21	95.2699966430664	97.29000091552734	94.5999984741211	95.87000274658203	94.99434661865234	793400
65	2020-10-22	95.58000183105469	96.11000061035156	93.75	94.95999908447266	94.0926513671875	669300
66	2020-10-23	95.87000274658203	97.44999694824219	95.3499984741211	96.4800033569336	95.5987777709961	669200
67	2020-10-26	94.77999877929688	94.77999877929688	92.83999633789062	94.4800033569336	93.6170425415039	952300
68	2020-10-27	95.33999633789062	96.87000274658203	94.75	95.18000030517578	94.31065368652344	987800
69	2020-10-28	92.30999755859375	93.83999633789062	90.06999969482422	90.77999877929688	89.95083618164062	982100
70	2020-10-29	90.5	94.56999969482422	90.2300033569336	93.7699966430664	92.91351318359375	819600
71	2020-10-30	92.94000244140625	94.05999755859375	90.86000061035156	93.20999908447266	92.35863494873047	1275000
72	2020-11-02	94.73999786376953	97.8499984741211	93.79000091552734	96.83999633789062	95.95548248291016	924900
73	2020-11-03	96.75	98.27999877929688	96.33999633789062	97.62000274658203	96.72836303710938	971900
74	2020-11-04	97.5199966430664	97.5199966430664	93.0999984741211	93.43000030517578	92.57662200927734	1656900
75	2020-11-05	96.05000305175781	106.33000183105469	93.0	105.5	104.53639221191406	3231500
76	2020-11-06	104.83000183105469	113.33000183105469	102.80000305175781	112.22000122070312	111.19500732421875	2609200
77	2020-11-09	114.94999694824219	120.80999755859375	114.80000305175781	116.7300033569336	115.663818359375	2138400
78	2020-11-10	116.0	118.30000305175781	113.06999969482422	117.93000030517578	116.85285949707031	1244200
79	2020-11-11	117.48999786376953	119.9800033569336	116.5	118.56999969482422	117.48700714111328	881900
80	2020-11-12	117.5	120.69000244140625	116.63999938964844	118.63999938964844	117.5563735961914	839200
81	2020-11-13	118.91999816894531	122.97000122070312	117.69000244140625	122.4800033569336	121.36129760742188	1014700
82	2020-11-16	123.0	129.14999389648438	123.0	128.9199981689453	127.74248504638672	1526100
83	2020-11-17	127.52999877929688	128.60000610351562	124.4000015258789	127.94999694824219	126.78133392333984	1904500
84	2020-11-18	127.94999694824219	130.2100067138672	126.52999877929688	126.54000091552734	125.38421630859375	870800
85	2020-11-19	126.01000213623047	126.48999786376953	122.44999694824219	125.80000305175781	124.65097045898438	1138500
86	2020-11-20	126.0	128.5	125.5	127.88999938964844	126.72187805175781	748700
87	2020-11-23	129.3000030517578	134.75999450683594	129.02999877929688	134.05999755859375	132.8355255126953	1400100
88	2020-11-24	135.6699981689453	137.7100067138672	134.2899932861328	137.25999450683594	136.00628662109375	1428200
89	2020-11-25	135.1999969482422	136.4199981689453	133.24000549316406	134.72999572753906	133.49940490722656	1126200
90	2020-11-27	136.4199981689453	138.19000244140625	136.25999450683594	137.66000366210938	136.40264892578125	531400
91	2020-11-30	137.25	137.5	134.16000366210938	135.97000122070312	134.72805786132812	1096100
92	2020-12-01	137.5	138.19000244140625	134.82000732421875	135.8800048828125	134.638916015625	1719800
93	2020-12-02	134.82000732421875	136.0	132.16000366210938	135.25	134.0146484375	1576100
94	2020-12-03	135.32000732421875	136.22999572753906	130.75999450683594	131.72000122070312	130.5168914794922	1969300
95	2020-12-04	132.50999450683594	139.22999572753906	132.2100067138672	139.22000122070312	137.94839477539062	1157900
96	2020-12-07	139.44000244140625	141.0399932861328	138.10000610351562	140.0	138.7212677001953	1122100
97	2020-12-08	139.2100067138672	144.1199951171875	138.1999969482422	143.9499969482422	142.6351776123047	892700
98	2020-12-09	144.08999633789062	146.11000061035156	140.6300048828125	142.5500030517578	141.2479705810547	1444400
99	2020-12-10	141.0	143.6999969482422	140.2100067138672	141.42999267578125	140.51771545410156	1102900
100	2020-12-11	140.14999389648438	141.94000244140625	136.61000061035156	138.64999389648438	137.75564575195312	962400
101	2020-12-14	140.55999755859375	141.0	134.25	134.57000732421875	133.70196533203125	1387300
102	2020-12-15	136.77000427246094	138.22000122070312	135.00999450683594	137.94000244140625	137.05023193359375	1211900
103	2020-12-16	138.69000244140625	139.99000549316406	135.52999877929688	135.77999877929688	134.90415954589844	908800
104	2020-12-17	137.24000549316406	137.97000122070312	134.14999389648438	137.47999572753906	136.5931854248047	1127700
105	2020-12-18	137.5	139.2899932861328	137.0500030517578	138.89999389648438	138.0040283203125	2447400
106	2020-12-21	135.77999877929688	142.17999267578125	135.41000366210938	142.02000427246094	141.10391235351562	1180900
107	2020-12-22	143.44000244140625	147.99000549316406	142.64999389648438	146.27000427246094	145.32650756835938	1294200
108	2020-12-23	147.85000610351562	152.82000732421875	147.25999450683594	149.91000366210938	148.94302368164062	1718100
109	2020-12-24	149.89999389648438	150.3699951171875	148.2899932861328	149.63999938964844	148.67474365234375	487400
110	2020-12-28	151.38999938964844	153.47999572753906	149.60000610351562	149.72000122070312	148.75425720214844	1228600
111	2020-12-29	149.47999572753906	149.91000366210938	144.74000549316406	146.22000122070312	145.2768096923828	1112800
112	2020-12-30	148.1699981689453	151.6300048828125	147.75999450683594	149.2899932861328	148.32701110839844	1041100
113	2020-12-31	148.75999450683594	149.3699951171875	146.80999755859375	147.52000427246094	146.5684356689453	779200
114	2021-01-04	152.89999389648438	156.75999450683594	150.2899932861328	152.6300048828125	151.64547729492188	2898700
115	2021-01-05	152.6699981689453	166.77999877929688	152.6699981689453	162.92999267578125	161.8790283203125	2628000
116	2021-01-06	165.5	178.58999633789062	165.5	175.10000610351562	173.97055053710938	3335500
117	2021-01-07	183.47999572753906	187.25	180.5500030517578	184.0	182.81312561035156	2947800
118	2021-01-08	184.49000549316406	186.92999267578125	178.66000366210938	184.10000610351562	182.9124755859375	1659400
119	2021-01-11	178.8000030517578	180.0	173.4199981689453	177.2899932861328	176.1464080810547	2940000
120	2021-01-12	177.2899932861328	183.13999938964844	176.5	182.5	181.3227996826172	1655200
121	2021-01-13	182.89999389648438	182.99000549316406	178.00999450683594	179.9199981689453	178.7594451904297	1481400
122	2021-01-14	180.5	184.08999633789062	180.5	182.3699951171875	181.19363403320312	1037800
123	2021-01-15	180.0	183.77999877929688	177.74000549316406	180.13999938964844	178.97802734375	1196600
124	2021-01-19	181.0	185.6300048828125	178.38999938964844	185.25	184.0550537109375	1520700
125	2021-01-20	187.50999450683594	188.35000610351562	179.3800048828125	180.19000244140625	179.02769470214844	1404400
126	2021-01-21	181.5	181.99000549316406	174.4199981689453	176.41000366210938	175.27207946777344	1321300
127	2021-01-22	173.24000549316406	174.8699951171875	171.1699981689453	173.7100067138672	172.58950805664062	2034500
128	2021-01-25	174.0	179.5	172.0800018310547	176.9199981689453	175.77879333496094	1372300
129	2021-01-26	177.82000732421875	178.8300018310547	172.6300048828125	175.3800048828125	174.2487335205078	1406100
130	2021-01-27	170.25999450683594	170.60000610351562	161.36000061035156	168.85000610351562	167.7608642578125	2907700
131	2021-01-28	170.6199951171875	171.14999389648438	163.8800048828125	166.3699951171875	165.29684448242188	1706500
132	2021-01-29	165.0800018310547	169.4600067138672	160.4199981689453	162.66000366210938	161.61077880859375	3133400
133	2021-02-01	165.77999877929688	167.89999389648438	163.30999755859375	166.3699951171875	165.29684448242188	1233900
134	2021-02-02	169.4499969482422	171.64999389648438	167.72000122070312	169.25	168.15826416015625	1177200
135	2021-02-03	166.5	171.1199951171875	160.41000366210938	161.8800048828125	160.8358154296875	2278800
136	2021-02-04	152.94000244140625	156.5	151.63999938964844	154.89999389648438	153.9008331298828	8388900
137	2021-02-05	157.0	159.10000610351562	154.33999633789062	157.1699981689453	156.15618896484375	4970300
138	2021-02-08	160.0	163.86000061035156	158.82000732421875	161.55999755859375	160.5178680419922	2523900
139	2021-02-09	160.36000061035156	161.27999877929688	155.80999755859375	158.69000244140625	157.66639709472656	1537600
140	2021-02-10	161.25999450683594	161.8000030517578	155.11000061035156	156.0500030517578	155.04342651367188	1485500
141	2021-02-11	156.08999633789062	160.4499969482422	154.52000427246094	159.85000610351562	158.81890869140625	1455000
142	2021-02-12	164.47000122070312	165.9499969482422	161.07000732421875	164.63999938964844	163.5780029296875	1590000
143	2021-02-16	170.5	171.35000610351562	161.6699981689453	162.1999969482422	161.15374755859375	1869300
144	2021-02-17	162.6300048828125	162.75999450683594	154.33999633789062	157.47000122070312	156.45423889160156	2300400
145	2021-02-18	150.47999572753906	151.25	140.72999572753906	141.4600067138672	140.5475311279297	4075000
146	2021-02-19	144.75999450683594	156.97999572753906	144.5	156.1699981689453	155.16265869140625	3729900
147	2021-02-22	154.13999938964844	159.8800048828125	153.60000610351562	156.49000549316406	155.4805908203125	2317400
148	2021-02-23	150.2100067138672	155.25999450683594	141.13999938964844	154.6199951171875	153.6226348876953	2314500
149	2021-02-24	155.0	162.1300048828125	152.7899932861328	160.89999389648438	159.86212158203125	1816500
150	2021-02-25	161.47999572753906	162.89999389648438	151.91000366210938	153.47999572753906	152.489990234375	1326300
151	2021-02-26	152.97999572753906	158.91000366210938	151.82000732421875	157.2100067138672	156.19593811035156	1718100
152	2021-03-01	160.0500030517578	161.27999877929688	151.5	152.9499969482422	151.96340942382812	2385400
153	2021-03-02	153.88999938964844	158.6300048828125	153.3699951171875	153.72000122070312	152.72845458984375	1321400
154	2021-03-03	153.91000366210938	154.69000244140625	146.72999572753906	147.0	146.05177307128906	1523100
155	2021-03-04	145.94000244140625	146.64999389648438	137.1199951171875	141.50999450683594	140.59719848632812	2915300
156	2021-03-05	144.27000427246094	144.5800018310547	133.82000732421875	143.8800048828125	142.95191955566406	1416700
157	2021-03-08	144.97000122070312	146.6999969482422	140.25	140.69000244140625	139.78248596191406	1322900
158	2021-03-09	143.9199981689453	148.3300018310547	142.3000030517578	145.77000427246094	144.82972717285156	1218900
159	2021-03-10	150.0	156.30999755859375	149.13999938964844	152.3000030517578	151.31759643554688	1937200
160	2021-03-11	156.3000030517578	162.0	154.24000549316406	161.27000427246094	160.64109802246094	1589700
161	2021-03-12	160.05999755859375	161.92999267578125	155.85000610351562	157.27999877929688	156.66665649414062	984800
162	2021-03-15	156.0800018310547	159.74000549316406	156.0800018310547	158.8300018310547	158.2106170654297	704300
163	2021-03-16	159.92999267578125	159.92999267578125	154.30999755859375	155.36000061035156	154.754150390625	957600
164	2021-03-17	153.27000427246094	156.83999633789062	151.5800018310547	155.91000366210938	155.302001953125	1014400
165	2021-03-18	155.47000122070312	158.5500030517578	152.41000366210938	152.52000427246094	151.92523193359375	1326800
166	2021-03-19	152.69000244140625	153.41000366210938	148.63999938964844	151.5	150.90919494628906	1670700
167	2021-03-22	151.60000610351562	153.0	148.75	152.14999389648438	151.55665588378906	740300
168	2021-03-23	150.82000732421875	152.0399932861328	145.42999267578125	146.47000122070312	145.89881896972656	765200
169	2021-03-24	148.02999877929688	151.10000610351562	146.55999755859375	146.6300048828125	146.05819702148438	1039800
170	2021-03-25	145.42999267578125	149.3000030517578	141.94000244140625	148.92999267578125	148.34921264648438	964200
171	2021-03-26	151.0	151.0	146.63999938964844	150.39999389648438	149.81349182128906	722500
172	2021-03-29	149.6199951171875	149.6199951171875	145.39999389648438	146.41000366210938	145.83905029296875	758800
173	2021-03-30	146.1999969482422	146.57000732421875	143.82000732421875	145.38999938964844	144.82302856445312	1348000
174	2021-03-31	147.1300048828125	148.47000122070312	145.6999969482422	146.11000061035156	145.5402069091797	1990000
175	2021-04-01	148.19000244140625	151.82000732421875	147.5399932861328	150.74000549316406	150.1521759033203	1126200
176	2021-04-05	153.47000122070312	153.83999633789062	149.0	150.22000122070312	149.6342010498047	776000
177	2021-04-06	149.50999450683594	153.6999969482422	149.0500030517578	152.88999938964844	152.29379272460938	888000
178	2021-04-07	152.58999633789062	152.88999938964844	143.25999450683594	143.6999969482422	143.13961791992188	1292200
179	2021-04-08	144.94000244140625	146.85000610351562	144.27000427246094	146.1699981689453	145.59999084472656	852600
180	2021-04-09	146.1999969482422	147.5	144.82000732421875	147.32000732421875	146.74551391601562	638900
181	2021-04-12	147.35000610351562	148.3300018310547	145.63999938964844	147.7100067138672	147.1339874267578	793000
182	2021-04-13	148.02999877929688	149.27000427246094	145.94000244140625	148.5800018310547	148.00057983398438	1061900
183	2021-04-14	148.72999572753906	154.47999572753906	148.22999572753906	152.92999267578125	152.3336181640625	1104600
184	2021-04-15	154.02999877929688	154.32000732421875	149.11000061035156	150.50999450683594	149.92306518554688	1036700
185	2021-04-16	151.83999633789062	153.0	150.89999389648438	152.02999877929688	151.4371337890625	727900
186	2021-04-19	155.44000244140625	159.75999450683594	154.7899932861328	157.5	156.88580322265625	1259300
187	2021-04-20	156.0500030517578	156.3300018310547	146.77999877929688	148.52000427246094	147.94082641601562	1072200
188	2021-04-21	147.86000061035156	153.13999938964844	146.52000427246094	153.0500030517578	152.45315551757812	690300
189	2021-04-22	156.0	159.8699951171875	153.6300048828125	155.8000030517578	155.1924285888672	1417900
190	2021-04-23	156.0500030517578	167.86000061035156	154.6699981689453	161.22999572753906	160.60125732421875	1576800
191	2021-04-26	162.75	171.9600067138672	162.0	170.57000732421875	169.90484619140625	1351300
192	2021-04-27	169.0	171.60000610351562	167.4600067138672	169.75	169.08802795410156	948800
193	2021-04-28	168.75	170.64999389648438	167.17999267578125	169.39999389648438	168.73939514160156	594000
194	2021-04-29	171.02999877929688	171.8699951171875	164.3699951171875	167.6199951171875	166.96633911132812	771700
195	2021-04-30	165.39999389648438	169.0500030517578	165.1999969482422	168.1699981689453	167.51419067382812	1372300
196	2021-05-03	169.50999450683594	169.99000549316406	165.47000122070312	165.99000549316406	165.3426971435547	652000
197	2021-05-04	163.50999450683594	163.9199981689453	158.5399932861328	162.11000061035156	161.4778289794922	949100
198	2021-05-05	165.97999572753906	168.5800018310547	163.58999633789062	167.14999389648438	166.49815368652344	991400
199	2021-05-06	157.74000549316406	159.1300048828125	150.0	152.85000610351562	152.2539520263672	2553600
200	2021-05-07	154.4600067138672	163.1300048828125	154.0	162.72000122070312	162.08544921875	1115900
201	2021-05-10	163.38999938964844	165.13999938964844	159.19000244140625	159.47999572753906	158.8580780029297	1127000
202	2021-05-11	155.64999389648438	160.89999389648438	153.67999267578125	160.5	159.8740997314453	600900
203	2021-05-12	158.5	159.5	154.08999633789062	154.60000610351562	153.9971160888672	1022300
204	2021-05-13	158.0500030517578	160.72000122070312	155.25	157.69000244140625	157.07505798339844	681900
205	2021-05-14	159.1300048828125	164.99000549316406	158.86000061035156	163.80999755859375	163.1711883544922	820200
206	2021-05-17	162.5	163.80999755859375	155.49000549316406	157.7899932861328	157.17465209960938	1032500
207	2021-05-18	158.9499969482422	161.89999389648438	156.9199981689453	159.35000610351562	158.7285919189453	904900
208	2021-05-19	155.0	157.75	152.5800018310547	156.97999572753906	156.36782836914062	735800
209	2021-05-20	156.66000366210938	158.3000030517578	154.44000244140625	157.99000549316406	157.3739013671875	721700
210	2021-05-21	159.44000244140625	162.27000427246094	158.85000610351562	159.5800018310547	158.9576873779297	1082800
211	2021-05-24	160.5500030517578	160.8000030517578	154.22999572753906	159.58999633789062	158.9676513671875	553500
212	2021-05-25	160.44000244140625	161.77000427246094	157.47999572753906	158.02000427246094	157.40377807617188	801200
213	2021-05-26	158.02000427246094	162.24000549316406	157.97999572753906	162.1999969482422	161.56747436523438	573900
214	2021-05-27	164.02000427246094	169.6999969482422	162.3699951171875	168.55999755859375	167.90267944335938	2357400
215	2021-05-28	168.49000549316406	169.16000366210938	165.22000122070312	167.0800018310547	166.42845153808594	749800
216	2021-06-01	170.0	173.7899932861328	169.5	171.42999267578125	170.761474609375	1281300
217	2021-06-02	171.0399932861328	172.24000549316406	168.74000549316406	170.36000061035156	169.69564819335938	649900
218	2021-06-03	168.9499969482422	170.0	165.77999877929688	168.1699981689453	167.51419067382812	537600
219	2021-06-04	169.05999755859375	173.83999633789062	168.89999389648438	173.5399932861328	172.86325073242188	634100
220	2021-06-07	174.0	174.2100067138672	168.52999877929688	170.77999877929688	170.114013671875	758600
221	2021-06-08	171.3000030517578	177.5800018310547	170.64999389648438	176.00999450683594	175.32362365722656	819800
222	2021-06-09	175.3699951171875	176.07000732421875	173.47000122070312	174.3699951171875	173.69000244140625	914300
223	2021-06-10	174.2899932861328	174.2899932861328	167.33999633789062	167.77999877929688	167.50035095214844	786300
224	2021-06-11	168.9199981689453	170.38999938964844	167.55999755859375	170.17999267578125	169.89633178710938	680800
225	2021-06-14	169.6300048828125	170.38999938964844	167.2100067138672	168.33999633789062	168.0594024658203	473600
226	2021-06-15	168.5	168.72999572753906	162.9499969482422	166.02999877929688	165.75326538085938	998100
227	2021-06-16	165.08999633789062	166.41000366210938	162.75999450683594	165.27999877929688	165.0045166015625	706100
228	2021-06-17	164.14999389648438	164.91000366210938	159.1699981689453	163.8699951171875	163.59686279296875	1231700
229	2021-06-18	160.4600067138672	162.64999389648438	157.82000732421875	157.97000122070312	157.70669555664062	1348200
230	2021-06-21	159.92999267578125	162.52000427246094	159.4499969482422	161.41000366210938	161.14096069335938	1026900
231	2021-06-22	161.39999389648438	162.4199981689453	158.9199981689453	161.5800018310547	161.31068420410156	803500
232	2021-06-23	162.67999267578125	165.85000610351562	162.67999267578125	163.6699981689453	163.39720153808594	701100
233	2021-06-24	166.2899932861328	166.2899932861328	163.00999450683594	165.97000122070312	165.693359375	840600
234	2021-06-25	167.94000244140625	169.86000061035156	166.10000610351562	166.77000427246094	166.49203491210938	1648700
235	2021-06-28	167.8300018310547	170.9499969482422	165.97000122070312	169.0500030517578	168.7682342529297	670700
236	2021-06-29	170.0	170.52999877929688	166.85000610351562	167.5399932861328	167.2607421875	606000
237	2021-06-30	166.66000366210938	168.60000610351562	166.3699951171875	168.4600067138672	168.17921447753906	589300
238	2021-07-01	170.0	172.24000549316406	169.3699951171875	172.02999877929688	171.74325561523438	677000
239	2021-07-02	172.13999938964844	172.52000427246094	169.88999938964844	170.64999389648438	170.3655548095703	501300
240	2021-07-06	171.0	171.16000366210938	166.57000732421875	168.55999755859375	168.27903747558594	665800
241	2021-07-07	168.0	171.60000610351562	166.7899932861328	170.0399932861328	169.75657653808594	741100
242	2021-07-08	165.69000244140625	168.4499969482422	163.1999969482422	167.91000366210938	167.630126953125	731500
243	2021-07-09	170.5	176.32000732421875	169.5	175.50999450683594	175.2174530029297	1314100
244	2021-07-12	176.7100067138672	192.77000427246094	176.00999450683594	187.49000549316406	187.17750549316406	3652500
245	2021-07-13	185.89999389648438	188.99000549316406	184.0500030517578	184.86000061035156	184.5518798828125	1098900
246	2021-07-14	185.5	190.52999877929688	181.33999633789062	182.52000427246094	182.21578979492188	1126600
247	2021-07-15	182.64999389648438	190.32000732421875	182.64999389648438	185.8300018310547	185.520263671875	1478700
248	2021-07-16	187.0	188.94000244140625	179.4600067138672	180.66000366210938	180.35888671875	978100
249	2021-07-19	174.1999969482422	179.64999389648438	170.24000549316406	178.0800018310547	177.78318786621094	1756500
250	2021-07-20	179.0	188.7100067138672	178.57000732421875	187.25	186.93789672851562	1268200
251	2021-07-21	194.0	198.3300018310547	189.22999572753906	190.22000122070312	189.90293884277344	1826100
252	2021-07-22	191.94000244140625	194.3300018310547	189.2899932861328	192.75999450683594	192.43870544433594	811300
253	2021-07-23	192.07000732421875	193.67999267578125	186.25	190.35000610351562	190.03273010253906	905500
254	2021-07-26	191.0	194.9199981689453	190.52000427246094	194.83999633789062	194.51524353027344	1038200
255	2021-07-27	191.57000732421875	191.99000549316406	184.9499969482422	188.99000549316406	188.6750030517578	1197000
256	2021-07-28	190.00999450683594	195.5	189.3800048828125	194.5399932861328	194.2157440185547	774900
257	2021-07-29	197.19000244140625	211.0	195.80999755859375	202.82000732421875	202.48194885253906	2550000
258	2021-07-30	202.82000732421875	207.58999633789062	201.50999450683594	206.0399932861328	205.69656372070312	1555700
259	2021-08-02	208.36000061035156	208.9600067138672	204.6300048828125	206.89999389648438	206.5551300048828	1109900
260	2021-08-03	204.7899932861328	207.80999755859375	201.5500030517578	206.97999572753906	206.635009765625	1046900
261	2021-08-04	209.10000610351562	212.0399932861328	206.07000732421875	206.83999633789062	206.4952392578125	1153700
262	2021-08-05	209.86000061035156	226.22000122070312	208.30999755859375	218.6199951171875	218.25559997558594	2505200
263	2021-08-06	221.0	227.38999938964844	215.02000427246094	226.7100067138672	226.33212280273438	1650700
264	2021-08-09	224.7100067138672	232.52999877929688	220.0800018310547	231.3800048828125	230.9943389892578	1425200
265	2021-08-10	232.3000030517578	242.00999450683594	232.3000030517578	239.02999877929688	238.631591796875	1977900
266	2021-08-11	240.0	242.07000732421875	227.74000549316406	235.99000549316406	235.59666442871094	1916300
267	2021-08-12	235.61000061035156	237.55999755859375	230.4199981689453	236.5399932861328	236.14573669433594	1089600
268	2021-08-13	237.9600067138672	239.9600067138672	233.14999389648438	235.22000122070312	234.82794189453125	849200
269	2021-08-16	232.4499969482422	232.4499969482422	221.35000610351562	225.89999389648438	225.52346801757812	2147800
270	2021-08-17	221.3800048828125	223.75	210.75999450683594	216.4499969482422	216.08921813964844	2133000
271	2021-08-18	217.30999755859375	221.67999267578125	215.14999389648438	217.72999572753906	217.36708068847656	946100
272	2021-08-19	211.10000610351562	217.07000732421875	210.52000427246094	213.35000610351562	212.99440002441406	1361800
273	2021-08-20	213.82000732421875	220.50999450683594	213.72999572753906	219.67999267578125	219.31382751464844	1116000
274	2021-08-23	225.1300048828125	230.24000549316406	222.57000732421875	227.94000244140625	227.56007385253906	1550100
275	2021-08-24	228.1300048828125	229.3000030517578	222.0500030517578	229.1999969482422	228.81796264648438	1208600
276	2021-08-25	229.5500030517578	240.5399932861328	227.5	234.1699981689453	233.77969360351562	1834600
277	2021-08-26	232.89999389648438	236.39999389648438	230.4499969482422	230.6999969482422	230.3154754638672	908400
278	2021-08-27	232.69000244140625	237.85000610351562	232.69000244140625	236.64999389648438	236.25555419921875	985000
279	2021-08-30	240.7100067138672	244.42999267578125	236.8800048828125	236.97999572753906	236.5850067138672	1119600
280	2021-08-31	237.00999450683594	237.10000610351562	230.5800018310547	236.74000549316406	236.3454132080078	833100
281	2021-09-01	236.74000549316406	241.3000030517578	233.66000366210938	239.1999969482422	238.80130004882812	924000
282	2021-09-02	240.0	248.7100067138672	240.0	244.02999877929688	243.62326049804688	1092800
283	2021-09-03	243.4600067138672	245.5399932861328	239.66000366210938	241.86000061035156	241.45687866210938	860500
284	2021-09-07	241.0	241.8699951171875	238.13999938964844	238.77999877929688	238.3820037841797	1042300
285	2021-09-08	243.75	243.75	235.33999633789062	239.27999877929688	238.88116455078125	1203200
286	2021-09-09	238.0	247.92999267578125	237.72999572753906	243.41000366210938	243.00428771972656	1172100
287	2021-09-10	249.83999633789062	253.10000610351562	240.97000122070312	241.1699981689453	240.7680206298828	1533700
288	2021-09-13	242.92999267578125	243.25	222.4499969482422	229.1300048828125	228.7480926513672	2522900
289	2021-09-14	232.1999969482422	235.0	228.74000549316406	230.47000122070312	230.0858612060547	1322400
290	2021-09-15	230.55999755859375	236.60000610351562	230.41000366210938	233.97999572753906	233.58999633789062	1469300
291	2021-09-16	232.3000030517578	232.55999755859375	225.35000610351562	231.25	231.25	1323100
292	2021-09-17	228.44000244140625	230.0	223.75	226.85000610351562	226.85000610351562	2097300
293	2021-09-20	216.64999389648438	218.0	210.24000549316406	215.47999572753906	215.47999572753906	2246600
294	2021-09-21	218.63999938964844	220.35000610351562	213.52999877929688	216.49000549316406	216.49000549316406	1008900
295	2021-09-22	219.6999969482422	226.63999938964844	217.02000427246094	223.27999877929688	223.27999877929688	904500
296	2021-09-23	226.88999938964844	232.24000549316406	226.88999938964844	229.14999389648438	229.14999389648438	1055100
297	2021-09-24	227.88999938964844	229.6699981689453	224.72000122070312	226.39999389648438	226.39999389648438	704200
298	2021-09-27	225.99000549316406	226.67999267578125	220.02999877929688	222.25	222.25	843700
299	2021-09-28	219.00999450683594	219.94000244140625	215.05999755859375	216.4499969482422	216.4499969482422	984200
300	2021-09-29	218.80999755859375	220.9199981689453	216.39999389648438	218.97000122070312	218.97000122070312	740400
301	2021-09-30	223.63999938964844	228.85000610351562	218.83999633789062	218.97000122070312	218.97000122070312	1019700
302	2021-10-01	219.47000122070312	221.6300048828125	210.49000549316406	218.88999938964844	218.88999938964844	1116200
303	2021-10-04	219.0	220.0500030517578	212.61000061035156	215.2100067138672	215.2100067138672	1015800
304	2021-10-05	217.02000427246094	223.82000732421875	215.14999389648438	222.38999938964844	222.38999938964844	1049600
305	2021-10-06	220.0	222.77000427246094	214.55999755859375	222.3699951171875	222.3699951171875	1005800
306	2021-10-07	226.0	226.94000244140625	221.89999389648438	222.3000030517578	222.3000030517578	641000
307	2021-10-08	221.97999572753906	222.75999450683594	213.55999755859375	215.05999755859375	215.05999755859375	1260600
308	2021-10-11	215.10000610351562	219.17999267578125	213.89999389648438	214.16000366210938	214.16000366210938	743100
309	2021-10-12	217.9600067138672	218.9499969482422	214.8699951171875	216.8699951171875	216.8699951171875	707300
310	2021-10-13	218.5	226.22000122070312	217.89999389648438	223.66000366210938	223.66000366210938	1016400
311	2021-10-14	225.0500030517578	232.3800048828125	225.0399932861328	231.3300018310547	231.3300018310547	1127900
312	2021-10-15	233.58999633789062	234.5399932861328	228.6199951171875	228.77000427246094	228.77000427246094	906700
313	2021-10-18	227.83999633789062	237.8699951171875	227.5399932861328	236.91000366210938	236.91000366210938	1223100
314	2021-10-19	243.77000427246094	244.36000061035156	233.07000732421875	235.9499969482422	235.9499969482422	1069900
315	2021-10-20	238.38999938964844	238.99000549316406	232.6300048828125	235.1699981689453	235.1699981689453	911700
316	2021-10-21	233.9199981689453	235.8000030517578	230.39999389648438	234.16000366210938	234.16000366210938	656500
317	2021-10-22	235.47999572753906	237.69000244140625	230.92999267578125	231.50999450683594	231.50999450683594	761800
318	2021-10-25	234.89999389648438	243.0	232.13999938964844	239.44000244140625	239.44000244140625	1600500
319	2021-10-26	239.44000244140625	242.14999389648438	234.0	236.16000366210938	236.16000366210938	1121200
320	2021-10-27	236.6999969482422	238.63999938964844	230.6300048828125	231.75	231.75	1140400
321	2021-10-28	233.25999450683594	246.2100067138672	232.75	246.2100067138672	246.2100067138672	1569900
322	2021-10-29	239.75	251.8000030517578	236.08999633789062	250.47000122070312	250.47000122070312	4260400
323	2021-11-01	256.0	259.17999267578125	249.58999633789062	255.8699951171875	255.8699951171875	1638100
324	2021-11-02	256.0	260.989990234375	251.5500030517578	260.0199890136719	260.0199890136719	1631500
325	2021-11-03	258.489990234375	263.5	255.49000549316406	261.95001220703125	261.95001220703125	1172500
326	2021-11-04	273.7699890136719	276.0	264.04998779296875	272.6600036621094	272.6600036621094	1841800
327	2021-11-05	273.7900085449219	274.989990234375	267.4800109863281	272.510009765625	272.510009765625	990800
328	2021-11-08	275.79998779296875	279.95001220703125	272.6199951171875	278.5199890136719	278.5199890136719	1234600
329	2021-11-09	280.0	282.8699951171875	271.07000732421875	274.57000732421875	274.57000732421875	1051000
330	2021-11-10	269.8900146484375	274.0799865722656	263.57000732421875	265.75	265.75	1331100
331	2021-11-11	266.57000732421875	273.3800048828125	263.9599914550781	272.30999755859375	272.30999755859375	785700
332	2021-11-12	272.489990234375	276.6199951171875	270.1000061035156	276.3999938964844	276.3999938964844	767700
333	2021-11-15	275.8299865722656	276.5299987792969	265.32000732421875	271.2900085449219	271.2900085449219	946100
334	2021-11-16	269.55999755859375	273.489990234375	267.0299987792969	272.4700012207031	272.4700012207031	674400
335	2021-11-17	273.20001220703125	275.8999938964844	270.25	273.3900146484375	273.3900146484375	603300
336	2021-11-18	277.0	278.239990234375	269.5899963378906	274.6600036621094	274.6600036621094	823400
337	2021-11-19	274.04998779296875	282.54998779296875	272.8800048828125	281.42999267578125	281.42999267578125	1028800
338	2021-11-22	287.260009765625	291.4800109863281	281.1000061035156	283.79998779296875	283.79998779296875	2346100
339	2021-11-23	282.0	286.489990234375	271.0400085449219	275.1600036621094	275.1600036621094	1329500
340	2021-11-24	272.2799987792969	275.0	267.1099853515625	274.4800109863281	274.4800109863281	974400
341	2021-11-26	265.0	269.67999267578125	262.8399963378906	266.8500061035156	266.8500061035156	884300
342	2021-11-29	271.2900085449219	277.4700012207031	268.20001220703125	275.8900146484375	275.8900146484375	1004800
343	2021-11-30	275.0	277.5899963378906	264.29998779296875	266.489990234375	266.489990234375	1377500
344	2021-12-01	270.010009765625	276.0	259.79998779296875	259.8500061035156	259.8500061035156	1247400
345	2021-12-02	261.0	264.8999938964844	255.35000610351562	261.3900146484375	261.3900146484375	1204300
346	2021-12-03	262.260009765625	267.80999755859375	247.1199951171875	251.47000122070312	251.47000122070312	1623200