Volt/voltron/data/ALGN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	298.05999755859375	303.29998779296875	293.92999267578125	298.1400146484375	298.1400146484375	796300
3	2020-07-27	296.3999938964844	309.4599914550781	294.57000732421875	308.75	308.75	649300
4	2020-07-28	307.8699951171875	308.4700012207031	299.05999755859375	299.1099853515625	299.1099853515625	448500
5	2020-07-29	299.07000732421875	306.489990234375	299.07000732421875	300.239990234375	300.239990234375	816900
6	2020-07-30	296.8299865722656	296.8299865722656	289.7300109863281	296.1300048828125	296.1300048828125	755000
7	2020-07-31	297.42999267578125	297.6000061035156	288.5299987792969	293.82000732421875	293.82000732421875	579000
8	2020-08-03	296.010009765625	297.75	287.0	287.3599853515625	287.3599853515625	627400
9	2020-08-04	286.6499938964844	289.2900085449219	279.8299865722656	288.2699890136719	288.2699890136719	824700
10	2020-08-05	289.70001220703125	299.6600036621094	287.2300109863281	298.510009765625	298.510009765625	719800
11	2020-08-06	294.5199890136719	301.8999938964844	292.3399963378906	301.79998779296875	301.79998779296875	633000
12	2020-08-07	301.1000061035156	309.1000061035156	299.989990234375	305.80999755859375	305.80999755859375	818600
13	2020-08-10	305.3699951171875	307.2099914550781	298.8599853515625	302.8999938964844	302.8999938964844	552000
14	2020-08-11	304.95001220703125	311.42999267578125	302.6000061035156	304.1300048828125	304.1300048828125	699900
15	2020-08-12	306.2699890136719	309.75	303.8800048828125	307.9800109863281	307.9800109863281	360600
16	2020-08-13	308.55999755859375	316.2799987792969	306.989990234375	312.2200012207031	312.2200012207031	443600
17	2020-08-14	311.010009765625	312.8900146484375	305.7099914550781	306.9599914550781	306.9599914550781	334100
18	2020-08-17	310.6700134277344	314.8900146484375	308.82000732421875	309.5199890136719	309.5199890136719	590200
19	2020-08-18	310.8699951171875	311.0	304.5799865722656	306.07000732421875	306.07000732421875	431200
20	2020-08-19	307.4800109863281	308.45001220703125	301.07000732421875	301.510009765625	301.510009765625	398200
21	2020-08-20	300.0	302.1000061035156	295.2300109863281	297.25	297.25	449200
22	2020-08-21	296.2699890136719	299.8399963378906	293.6300048828125	294.2900085449219	294.2900085449219	464000
23	2020-08-24	297.30999755859375	303.3500061035156	293.1300048828125	295.0799865722656	295.0799865722656	624300
24	2020-08-25	296.0299987792969	297.2699890136719	289.5199890136719	296.67999267578125	296.67999267578125	580500
25	2020-08-26	294.1199951171875	301.92999267578125	291.2300109863281	300.70001220703125	300.70001220703125	673800
26	2020-08-27	300.2699890136719	310.3500061035156	299.260009765625	305.6400146484375	305.6400146484375	739000
27	2020-08-28	306.0	306.239990234375	299.79998779296875	300.5799865722656	300.5799865722656	418700
28	2020-08-31	300.2099914550781	300.94000244140625	295.0299987792969	296.9800109863281	296.9800109863281	575000
29	2020-09-01	297.1000061035156	307.25	293.3299865722656	305.42999267578125	305.42999267578125	714000
30	2020-09-02	307.7200012207031	324.8800048828125	306.6400146484375	324.42999267578125	324.42999267578125	870900
31	2020-09-03	324.45001220703125	325.0	310.67999267578125	314.5199890136719	314.5199890136719	810700
32	2020-09-04	318.0	318.0	299.3299865722656	309.0	309.0	837500
33	2020-09-08	299.989990234375	313.80999755859375	299.0299987792969	309.2200012207031	309.2200012207031	916300
34	2020-09-09	310.07000732421875	328.8399963378906	310.07000732421875	323.9200134277344	323.9200134277344	946100
35	2020-09-10	324.05999755859375	333.07000732421875	324.0	327.95001220703125	327.95001220703125	1093200
36	2020-09-11	328.95001220703125	333.0	314.0	317.6600036621094	317.6600036621094	746200
37	2020-09-14	319.489990234375	326.6000061035156	319.489990234375	323.4599914550781	323.4599914550781	454100
38	2020-09-15	326.92999267578125	339.7300109863281	324.7300109863281	335.239990234375	335.239990234375	796000
39	2020-09-16	338.2300109863281	340.2900085449219	328.739990234375	329.8599853515625	329.8599853515625	610600
40	2020-09-17	323.3699951171875	329.260009765625	319.0199890136719	328.0299987792969	328.0299987792969	620500
41	2020-09-18	329.6000061035156	333.1300048828125	314.9700012207031	320.9700012207031	320.9700012207031	909200
42	2020-09-21	314.7900085449219	322.55999755859375	302.0400085449219	322.29998779296875	322.29998779296875	642600
43	2020-09-22	326.760009765625	327.0199890136719	313.9800109863281	322.57000732421875	322.57000732421875	492700
44	2020-09-23	322.0400085449219	325.0	307.3800048828125	308.32000732421875	308.32000732421875	578800
45	2020-09-24	306.1499938964844	316.42999267578125	297.44000244140625	311.8800048828125	311.8800048828125	734200
46	2020-09-25	310.0299987792969	320.95001220703125	307.1700134277344	317.92999267578125	317.92999267578125	479800
47	2020-09-28	324.92999267578125	328.7799987792969	320.989990234375	322.8599853515625	322.8599853515625	522100
48	2020-09-29	323.8999938964844	328.9200134277344	320.0	320.1700134277344	320.1700134277344	452400
49	2020-09-30	322.55999755859375	332.8800048828125	320.2900085449219	327.3599853515625	327.3599853515625	687000
50	2020-10-01	333.6400146484375	333.6400146484375	313.8599853515625	317.6099853515625	317.6099853515625	856900
51	2020-10-02	312.0199890136719	319.1300048828125	310.0299987792969	314.8900146484375	314.8900146484375	544600
52	2020-10-05	317.6300048828125	320.30999755859375	312.7200012207031	319.510009765625	319.510009765625	645800
53	2020-10-06	322.19000244140625	327.9100036621094	315.239990234375	316.0799865722656	316.0799865722656	499400
54	2020-10-07	320.3999938964844	327.0899963378906	320.3999938964844	323.6199951171875	323.6199951171875	488400
55	2020-10-08	325.5899963378906	328.55999755859375	321.8599853515625	327.57000732421875	327.57000732421875	346100
56	2020-10-09	331.3900146484375	331.8599853515625	325.17999267578125	328.6400146484375	328.6400146484375	384200
57	2020-10-12	334.989990234375	339.7699890136719	330.8999938964844	335.75	335.75	603800
58	2020-10-13	334.4800109863281	336.260009765625	329.0199890136719	330.82000732421875	330.82000732421875	525000
59	2020-10-14	333.5299987792969	337.20001220703125	328.3900146484375	333.1000061035156	333.1000061035156	555500
60	2020-10-15	330.1099853515625	338.1199951171875	330.0	336.6700134277344	336.6700134277344	616500
61	2020-10-16	338.8900146484375	343.0	335.0799865722656	336.5199890136719	336.5199890136719	548800
62	2020-10-19	339.0	343.2099914550781	322.8699951171875	326.8399963378906	326.8399963378906	660500
63	2020-10-20	330.1400146484375	339.67999267578125	327.9100036621094	334.6000061035156	334.6000061035156	565300
64	2020-10-21	334.20001220703125	338.67999267578125	328.9700012207031	335.80999755859375	335.80999755859375	892600
65	2020-10-22	424.32000732421875	459.0	424.0	453.2300109863281	453.2300109863281	5114700
66	2020-10-23	451.3399963378906	470.42999267578125	444.7699890136719	469.55999755859375	469.55999755859375	1959900
67	2020-10-26	462.7300109863281	475.3699951171875	447.92999267578125	454.510009765625	454.510009765625	1641100
68	2020-10-27	455.3500061035156	469.9100036621094	450.9200134277344	455.0899963378906	455.0899963378906	803000
69	2020-10-28	447.80999755859375	450.4800109863281	439.0	439.510009765625	439.510009765625	801800
70	2020-10-29	436.6000061035156	442.8599853515625	428.8800048828125	436.57000732421875	436.57000732421875	774500
71	2020-10-30	432.0	435.8999938964844	417.3599853515625	426.0799865722656	426.0799865722656	767500
72	2020-11-02	432.1000061035156	458.44000244140625	430.3699951171875	458.44000244140625	458.44000244140625	1247300
73	2020-11-03	460.2300109863281	465.6600036621094	453.1600036621094	465.010009765625	465.010009765625	799500
74	2020-11-04	472.2300109863281	484.5	471.010009765625	483.4599914550781	483.4599914550781	960200
75	2020-11-05	486.4700012207031	498.6700134277344	486.4700012207031	491.9100036621094	491.9100036621094	890800
76	2020-11-06	490.45001220703125	491.5	476.1199951171875	477.8500061035156	477.8500061035156	664400
77	2020-11-09	501.0	507.04998779296875	476.7900085449219	476.989990234375	476.989990234375	957200
78	2020-11-10	484.4800109863281	484.4800109863281	457.6099853515625	464.32000732421875	464.32000732421875	742100
79	2020-11-11	464.70001220703125	469.5899963378906	456.4800109863281	461.7799987792969	461.7799987792969	543900
80	2020-11-12	455.7200012207031	464.8500061035156	449.0299987792969	452.760009765625	452.760009765625	621500
81	2020-11-13	455.7699890136719	461.1700134277344	452.25	457.260009765625	457.260009765625	421500
82	2020-11-16	463.239990234375	466.75	450.8900146484375	457.1700134277344	457.1700134277344	481000
83	2020-11-17	452.0	456.4100036621094	444.75	451.3800048828125	451.3800048828125	516500
84	2020-11-18	449.05999755859375	455.1499938964844	442.8699951171875	444.6099853515625	444.6099853515625	509100
85	2020-11-19	443.5400085449219	447.1400146484375	439.7099914550781	441.3500061035156	441.3500061035156	408900
86	2020-11-20	443.3900146484375	452.57000732421875	439.8599853515625	446.45001220703125	446.45001220703125	560100
87	2020-11-23	452.1499938964844	479.5400085449219	449.4700012207031	476.5799865722656	476.5799865722656	814600
88	2020-11-24	483.010009765625	486.0	465.4599914550781	475.1000061035156	475.1000061035156	633900
89	2020-11-25	470.69000244140625	474.6099853515625	465.760009765625	473.69000244140625	473.69000244140625	415800
90	2020-11-27	470.9200134277344	477.1700134277344	468.1400146484375	475.5	475.5	249800
91	2020-11-30	472.3999938964844	483.8800048828125	471.30999755859375	481.2900085449219	481.2900085449219	1113800
92	2020-12-01	487.4599914550781	508.9599914550781	485.6000061035156	500.1000061035156	500.1000061035156	1162100
93	2020-12-02	496.57000732421875	507.6400146484375	491.7900085449219	505.4800109863281	505.4800109863281	553200
94	2020-12-03	506.239990234375	516.2899780273438	505.30999755859375	511.0	511.0	583500
95	2020-12-04	511.9599914550781	524.8800048828125	510.32000732421875	521.719970703125	521.719970703125	635200
96	2020-12-07	521.9000244140625	524.6099853515625	515.5	517.7100219726562	517.7100219726562	533100
97	2020-12-08	516.75	518.1699829101562	509.2699890136719	515.760009765625	515.760009765625	458100
98	2020-12-09	516.239990234375	520.8800048828125	507.30999755859375	509.010009765625	509.010009765625	463500
99	2020-12-10	506.8900146484375	511.32000732421875	499.57000732421875	508.3900146484375	508.3900146484375	376700
100	2020-12-11	507.0	509.5	498.260009765625	507.0799865722656	507.0799865722656	305900
101	2020-12-14	510.8999938964844	522.3400268554688	502.30999755859375	504.30999755859375	504.30999755859375	426900
102	2020-12-15	511.79998779296875	519.0599975585938	502.6000061035156	516.2999877929688	516.2999877929688	347300
103	2020-12-16	511.0799865722656	520.3800048828125	510.2699890136719	516.3400268554688	516.3400268554688	399300
104	2020-12-17	522.0	527.25	516.9500122070312	526.719970703125	526.719970703125	535900
105	2020-12-18	533.010009765625	535.0	521.6500244140625	529.9199829101562	529.9199829101562	896700
106	2020-12-21	518.0900268554688	531.5999755859375	513.3400268554688	530.7100219726562	530.7100219726562	449500
107	2020-12-22	531.989990234375	536.5999755859375	527.5999755859375	536.5900268554688	536.5900268554688	435600
108	2020-12-23	540.52001953125	543.6500244140625	524.989990234375	525.0	525.0	308200
109	2020-12-24	528.1400146484375	529.2100219726562	521.1300048828125	528.030029296875	528.030029296875	163700
110	2020-12-28	532.3200073242188	532.739990234375	518.8400268554688	520.8599853515625	520.8599853515625	246900
111	2020-12-29	524.9199829101562	525.77001953125	512.7999877929688	520.4500122070312	520.4500122070312	223700
112	2020-12-30	522.2899780273438	527.969970703125	519.75	524.3200073242188	524.3200073242188	250200
113	2020-12-31	526.8699951171875	535.4000244140625	523.3300170898438	534.3800048828125	534.3800048828125	320900
114	2021-01-04	549.6099853515625	560.0	519.7000122070312	526.4600219726562	526.4600219726562	602400
115	2021-01-05	526.969970703125	544.0700073242188	526.77001953125	543.6500244140625	543.6500244140625	344800
116	2021-01-06	534.3300170898438	546.47998046875	531.4600219726562	540.3900146484375	540.3900146484375	429000
117	2021-01-07	547.780029296875	561.3499755859375	544.27001953125	558.3599853515625	558.3599853515625	513900
118	2021-01-08	561.6300048828125	579.5	559.0	570.530029296875	570.530029296875	464200
119	2021-01-11	565.010009765625	566.0999755859375	551.8300170898438	557.0399780273438	557.0399780273438	351800
120	2021-01-12	552.3400268554688	562.3900146484375	548.4099731445312	552.8800048828125	552.8800048828125	329000
121	2021-01-13	551.260009765625	553.760009765625	543.9099731445312	551.1400146484375	551.1400146484375	322000
122	2021-01-14	546.510009765625	561.1199951171875	543.010009765625	554.6400146484375	554.6400146484375	304700
123	2021-01-15	553.1900024414062	569.6599731445312	548.0	567.22998046875	567.22998046875	551700
124	2021-01-19	574.719970703125	574.719970703125	545.0800170898438	557.4099731445312	557.4099731445312	606900
125	2021-01-20	568.8400268554688	575.9199829101562	560.0700073242188	564.3699951171875	564.3699951171875	401800
126	2021-01-21	563.969970703125	565.3200073242188	543.3200073242188	543.8099975585938	543.8099975585938	402600
127	2021-01-22	546.8499755859375	546.8499755859375	531.1699829101562	534.0800170898438	534.0800170898438	690700
128	2021-01-25	533.3900146484375	540.739990234375	510.1099853515625	539.469970703125	539.469970703125	568800
129	2021-01-26	541.27001953125	545.0	530.0599975585938	535.0999755859375	535.0999755859375	469400
130	2021-01-27	519.3300170898438	527.6900024414062	507.7699890136719	509.6400146484375	509.6400146484375	859100
131	2021-01-28	509.3599853515625	547.5700073242188	509.3599853515625	536.5800170898438	536.5800170898438	681500
132	2021-01-29	525.1599731445312	530.5399780273438	517.5399780273438	525.3800048828125	525.3800048828125	686200
133	2021-02-01	539.9299926757812	544.75	527.02001953125	543.0499877929688	543.0499877929688	538500
134	2021-02-02	551.780029296875	567.8300170898438	548.010009765625	557.77001953125	557.77001953125	790900
135	2021-02-03	557.489990234375	557.489990234375	541.1699829101562	546.1799926757812	546.1799926757812	756300
136	2021-02-04	607.5	634.4600219726562	600.9500122070312	615.1599731445312	615.1599731445312	1758800
137	2021-02-05	622.0900268554688	624.5399780273438	614.010009765625	620.4500122070312	620.4500122070312	656500
138	2021-02-08	622.1900024414062	630.0399780273438	595.780029296875	602.4400024414062	602.4400024414062	618300
139	2021-02-09	601.3900146484375	618.8400268554688	601.3900146484375	615.0	615.0	426900
140	2021-02-10	618.0700073242188	618.0700073242188	598.2100219726562	605.780029296875	605.780029296875	454100
141	2021-02-11	611.77001953125	611.77001953125	591.1500244140625	599.0	599.0	469200
142	2021-02-12	601.8599853515625	609.989990234375	595.1599731445312	609.5800170898438	609.5800170898438	394900
143	2021-02-16	612.6900024414062	615.760009765625	604.0700073242188	614.2100219726562	614.2100219726562	404600
144	2021-02-17	603.6699829101562	611.9600219726562	589.0	599.530029296875	599.530029296875	398300
145	2021-02-18	596.0700073242188	600.0900268554688	584.5499877929688	594.989990234375	594.989990234375	288100
146	2021-02-19	595.9099731445312	601.9299926757812	593.1500244140625	599.25	599.25	372400
147	2021-02-22	590.3699951171875	596.8900146484375	578.1199951171875	579.5399780273438	579.5399780273438	616200
148	2021-02-23	563.280029296875	572.6099853515625	552.9099731445312	567.8099975585938	567.8099975585938	816200
149	2021-02-24	560.1300048828125	577.4400024414062	553.8499755859375	573.260009765625	573.260009765625	647500
150	2021-02-25	578.8699951171875	581.6699829101562	547.72998046875	556.1099853515625	556.1099853515625	810700
151	2021-02-26	561.4600219726562	574.97998046875	554.2000122070312	567.1099853515625	567.1099853515625	1105600
152	2021-03-01	567.5700073242188	577.7999877929688	557.7899780273438	565.1099853515625	565.1099853515625	1015900
153	2021-03-02	565.0	576.3499755859375	558.0	563.2100219726562	563.2100219726562	933300
154	2021-03-03	559.0	560.0	525.77001953125	527.4299926757812	527.4299926757812	832000
155	2021-03-04	523.7000122070312	535.2100219726562	510.0	520.4500122070312	520.4500122070312	1053500
156	2021-03-05	525.0	539.9400024414062	504.0299987792969	536.4600219726562	536.4600219726562	953400
157	2021-03-08	532.280029296875	538.2000122070312	494.45001220703125	496.07000732421875	496.07000732421875	945400
158	2021-03-09	511.1600036621094	527.02001953125	511.1600036621094	515.8699951171875	515.8699951171875	933600
159	2021-03-10	527.4400024414062	534.8200073242188	509.2099914550781	511.7900085449219	511.7900085449219	661300
160	2021-03-11	529.3099975585938	544.9199829101562	523.9000244140625	544.0	544.0	668300
161	2021-03-12	538.6500244140625	538.6500244140625	529.22998046875	536.4400024414062	536.4400024414062	428400
162	2021-03-15	551.0900268554688	560.1799926757812	540.6099853515625	558.8499755859375	558.8499755859375	733600
163	2021-03-16	566.4099731445312	566.6500244140625	539.1099853515625	542.5399780273438	542.5399780273438	482000
164	2021-03-17	532.3800048828125	546.489990234375	527.260009765625	540.010009765625	540.010009765625	779700
165	2021-03-18	527.9099731445312	533.4099731445312	512.25	514.3599853515625	514.3599853515625	1008600
166	2021-03-19	520.969970703125	533.8099975585938	513.02001953125	529.4600219726562	529.4600219726562	1012500
167	2021-03-22	532.3400268554688	538.9099731445312	528.1900024414062	530.5999755859375	530.5999755859375	639600
168	2021-03-23	528.3200073242188	531.9299926757812	517.1799926757812	518.8800048828125	518.8800048828125	699200
169	2021-03-24	521.0	522.489990234375	504.5799865722656	506.1700134277344	506.1700134277344	498900
170	2021-03-25	502.05999755859375	520.239990234375	498.0	517.8699951171875	517.8699951171875	512600
171	2021-03-26	518.8099975585938	528.780029296875	511.9700012207031	528.3400268554688	528.3400268554688	547000
172	2021-03-29	523.1900024414062	526.7899780273438	502.2300109863281	516.0	516.0	522300
173	2021-03-30	516.219970703125	526.1099853515625	511.1300048828125	524.3300170898438	524.3300170898438	518300
174	2021-03-31	532.0	545.2100219726562	529.25	541.530029296875	541.530029296875	606000
175	2021-04-01	546.239990234375	557.1500244140625	544.0	545.0499877929688	545.0499877929688	610000
176	2021-04-05	550.3300170898438	554.489990234375	544.510009765625	547.9400024414062	547.9400024414062	366100
177	2021-04-06	551.5399780273438	563.9600219726562	547.5599975585938	553.8400268554688	553.8400268554688	650200
178	2021-04-07	556.010009765625	559.3800048828125	545.9500122070312	552.5599975585938	552.5599975585938	453900
179	2021-04-08	558.8699951171875	577.9199829101562	556.8200073242188	575.75	575.75	826800
180	2021-04-09	576.52001953125	592.989990234375	575.0	592.5599975585938	592.5599975585938	951200
181	2021-04-12	593.5900268554688	602.0700073242188	585.6599731445312	601.1099853515625	601.1099853515625	524300
182	2021-04-13	602.489990234375	608.02001953125	591.6300048828125	595.6300048828125	595.6300048828125	390800
183	2021-04-14	595.7000122070312	604.1699829101562	589.260009765625	594.9299926757812	594.9299926757812	395600
184	2021-04-15	598.5700073242188	608.2000122070312	598.5700073242188	606.22998046875	606.22998046875	443800
185	2021-04-16	607.1400146484375	608.0	599.02001953125	606.3300170898438	606.3300170898438	428800
186	2021-04-19	608.3099975585938	610.0	593.6699829101562	603.719970703125	603.719970703125	406300
187	2021-04-20	603.8499755859375	604.5	588.2899780273438	596.2000122070312	596.2000122070312	371600
188	2021-04-21	595.6300048828125	618.0	593.1799926757812	616.0800170898438	616.0800170898438	400900
189	2021-04-22	621.52001953125	627.530029296875	609.75	615.3099975585938	615.3099975585938	447500
190	2021-04-23	616.0	624.7899780273438	616.0	620.1199951171875	620.1199951171875	537900
191	2021-04-26	620.97998046875	625.6099853515625	613.5499877929688	617.239990234375	617.239990234375	418900
192	2021-04-27	620.4099731445312	625.7899780273438	613.72998046875	621.760009765625	621.760009765625	365400
193	2021-04-28	616.1199951171875	623.1099853515625	611.6500244140625	613.3599853515625	613.3599853515625	549200
194	2021-04-29	643.1599731445312	647.2000122070312	590.4400024414062	604.3400268554688	604.3400268554688	1263500
195	2021-04-30	597.760009765625	615.75	594.219970703125	595.530029296875	595.530029296875	660200
196	2021-05-03	599.1400146484375	610.1199951171875	595.5999755859375	599.77001953125	599.77001953125	633200
197	2021-05-04	594.1799926757812	594.1799926757812	560.5	582.1500244140625	582.1500244140625	1100900
198	2021-05-05	587.0	587.239990234375	568.260009765625	569.25	569.25	609000
199	2021-05-06	568.6900024414062	584.9500122070312	560.5800170898438	584.719970703125	584.719970703125	705600
200	2021-05-07	586.0800170898438	604.0	586.0800170898438	598.3400268554688	598.3400268554688	694700
201	2021-05-10	596.1599731445312	596.1599731445312	551.280029296875	554.5	554.5	866500
202	2021-05-11	539.9099731445312	570.1199951171875	536.22998046875	566.260009765625	566.260009765625	824000
203	2021-05-12	553.4199829101562	557.5800170898438	547.510009765625	548.6400146484375	548.6400146484375	651000
204	2021-05-13	557.5800170898438	559.9500122070312	546.02001953125	553.6199951171875	553.6199951171875	421000
205	2021-05-14	562.5499877929688	572.5	555.97998046875	569.0399780273438	569.0399780273438	367000
206	2021-05-17	562.0999755859375	567.530029296875	554.969970703125	559.52001953125	559.52001953125	369700
207	2021-05-18	567.0999755859375	582.7100219726562	565.510009765625	569.5	569.5	653300
208	2021-05-19	557.4199829101562	572.3099975585938	551.010009765625	571.489990234375	571.489990234375	502400
209	2021-05-20	575.0	590.530029296875	574.1900024414062	587.9000244140625	587.9000244140625	444500
210	2021-05-21	594.0999755859375	601.3900146484375	587.8099975585938	591.75	591.75	544000
211	2021-05-24	596.9000244140625	611.0	594.0999755859375	604.4500122070312	604.4500122070312	514200
212	2021-05-25	605.1500244140625	610.489990234375	592.9500122070312	594.9500122070312	594.9500122070312	449100
213	2021-05-26	593.0	599.489990234375	591.260009765625	596.6900024414062	596.6900024414062	455800
214	2021-05-27	595.0	603.1699829101562	586.510009765625	599.77001953125	599.77001953125	878200
215	2021-05-28	605.0	609.1400146484375	589.72998046875	590.1500244140625	590.1500244140625	358400
216	2021-06-01	592.4400024414062	596.760009765625	585.1099853515625	593.47998046875	593.47998046875	611900
217	2021-06-02	592.8200073242188	592.8200073242188	573.8499755859375	575.489990234375	575.489990234375	463000
218	2021-06-03	567.280029296875	576.5599975585938	563.8699951171875	566.9600219726562	566.9600219726562	517800
219	2021-06-04	574.4500122070312	586.0	572.530029296875	582.3499755859375	582.3499755859375	511300
220	2021-06-07	579.4400024414062	585.9500122070312	575.2899780273438	580.27001953125	580.27001953125	438300
221	2021-06-08	582.0800170898438	591.9400024414062	579.1500244140625	589.760009765625	589.760009765625	337000
222	2021-06-09	593.0	595.6500244140625	583.6699829101562	585.5	585.5	326400
223	2021-06-10	585.8099975585938	612.5599975585938	582.5499877929688	612.1500244140625	612.1500244140625	585400
224	2021-06-11	611.989990234375	615.7999877929688	605.6400146484375	611.5399780273438	611.5399780273438	345000
225	2021-06-14	613.5900268554688	614.9500122070312	601.2000122070312	605.77001953125	605.77001953125	381700
226	2021-06-15	609.3800048828125	613.1500244140625	596.1199951171875	600.0499877929688	600.0499877929688	398500
227	2021-06-16	599.2000122070312	601.8800048828125	587.5900268554688	599.5999755859375	599.5999755859375	414400
228	2021-06-17	596.7999877929688	616.6599731445312	595.8200073242188	613.3300170898438	613.3300170898438	600000
229	2021-06-18	609.780029296875	617.1099853515625	599.3400268554688	601.6400146484375	601.6400146484375	993800
230	2021-06-21	604.9400024414062	615.1799926757812	597.8400268554688	611.5399780273438	611.5399780273438	549400
231	2021-06-22	611.510009765625	611.8099975585938	598.1099853515625	604.7100219726562	604.7100219726562	618200
232	2021-06-23	602.3900146484375	608.6099853515625	596.0	605.8200073242188	605.8200073242188	574900
233	2021-06-24	609.6400146484375	627.4400024414062	608.0	617.3900146484375	617.3900146484375	837500
234	2021-06-25	623.0	625.6500244140625	607.3200073242188	614.97998046875	614.97998046875	2123200
235	2021-06-28	618.4500122070312	629.3499755859375	614.4299926757812	621.52001953125	621.52001953125	574900
236	2021-06-29	623.0	624.5499877929688	611.5700073242188	612.7999877929688	612.7999877929688	427500
237	2021-06-30	608.72998046875	616.0800170898438	603.5399780273438	611.0	611.0	508800
238	2021-07-01	609.3099975585938	619.0399780273438	607.5900268554688	618.9600219726562	618.9600219726562	658800
239	2021-07-02	624.8099975585938	625.3599853515625	615.3599853515625	624.1699829101562	624.1699829101562	372800
240	2021-07-06	624.0399780273438	626.9600219726562	592.1300048828125	604.6699829101562	604.6699829101562	846800
241	2021-07-07	609.010009765625	617.27001953125	604.010009765625	612.219970703125	612.219970703125	370800
242	2021-07-08	604.9299926757812	620.530029296875	598.02001953125	616.7899780273438	616.7899780273438	410600
243	2021-07-09	621.9199829101562	638.47998046875	613.7100219726562	627.1900024414062	627.1900024414062	610100
244	2021-07-12	631.7000122070312	644.8900146484375	623.75	642.8599853515625	642.8599853515625	573800
245	2021-07-13	642.8599853515625	647.8300170898438	636.4500122070312	642.4000244140625	642.4000244140625	400300
246	2021-07-14	647.5	653.8599853515625	631.72998046875	635.0900268554688	635.0900268554688	488200
247	2021-07-15	633.8900146484375	638.27001953125	609.3599853515625	621.7000122070312	621.7000122070312	701000
248	2021-07-16	623.3900146484375	628.3499755859375	613.52001953125	616.1199951171875	616.1199951171875	472700
249	2021-07-19	609.3699951171875	609.3699951171875	591.5599975585938	595.5599975585938	595.5599975585938	679700
250	2021-07-20	596.0399780273438	620.3699951171875	589.239990234375	615.7100219726562	615.7100219726562	663900
251	2021-07-21	615.530029296875	621.469970703125	603.5	619.6500244140625	619.6500244140625	627300
252	2021-07-22	623.3900146484375	628.989990234375	615.9199829101562	627.9199829101562	627.9199829101562	358800
253	2021-07-23	624.9000244140625	640.4099731445312	624.9000244140625	638.280029296875	638.280029296875	412200
254	2021-07-26	636.010009765625	636.6199951171875	623.5599975585938	635.5800170898438	635.5800170898438	577900
255	2021-07-27	632.739990234375	638.2000122070312	617.6699829101562	625.510009765625	625.510009765625	489700
256	2021-07-28	624.1400146484375	630.0	616.5800170898438	621.8699951171875	621.8699951171875	547900
257	2021-07-29	634.3599853515625	682.5900268554688	634.0	676.97998046875	676.97998046875	1576500
258	2021-07-30	675.5999755859375	697.8699951171875	673.0	695.7999877929688	695.7999877929688	967500
259	2021-08-02	700.0	713.7000122070312	695.5999755859375	700.0	700.0	871600
260	2021-08-03	700.4199829101562	706.0700073242188	687.5599975585938	701.3400268554688	701.3400268554688	706900
261	2021-08-04	698.9000244140625	712.97998046875	698.5800170898438	708.010009765625	708.010009765625	520700
262	2021-08-05	711.0	714.1500244140625	694.1199951171875	699.219970703125	699.219970703125	553200
263	2021-08-06	696.739990234375	700.7899780273438	684.0	693.6699829101562	693.6699829101562	656700
264	2021-08-09	693.5	695.0	684.9000244140625	686.5599975585938	686.5599975585938	331000
265	2021-08-10	689.5700073242188	691.8099975585938	674.1900024414062	687.3800048828125	687.3800048828125	513600
266	2021-08-11	690.22998046875	692.1199951171875	676.239990234375	687.780029296875	687.780029296875	416800
267	2021-08-12	687.719970703125	705.8400268554688	683.5900268554688	704.27001953125	704.27001953125	480300
268	2021-08-13	700.8599853515625	704.8499755859375	685.6900024414062	691.1900024414062	691.1900024414062	398000
269	2021-08-16	684.2000122070312	690.8400268554688	681.1900024414062	690.75	690.75	310600
270	2021-08-17	690.780029296875	690.780029296875	669.3099975585938	680.8900146484375	680.8900146484375	610300
271	2021-08-18	680.8200073242188	690.9600219726562	672.72998046875	675.260009765625	675.260009765625	475000
272	2021-08-19	671.030029296875	685.530029296875	669.6400146484375	679.8599853515625	679.8599853515625	359100
273	2021-08-20	681.4000244140625	684.260009765625	672.8099975585938	681.5700073242188	681.5700073242188	292900
274	2021-08-23	687.3800048828125	699.530029296875	686.8599853515625	697.5	697.5	417800
275	2021-08-24	696.3400268554688	715.739990234375	696.3400268554688	712.8400268554688	712.8400268554688	602500
276	2021-08-25	713.25	721.4500122070312	711.719970703125	716.9000244140625	716.9000244140625	526500
277	2021-08-26	714.6500244140625	717.75	692.9000244140625	696.5599975585938	696.5599975585938	540600
278	2021-08-27	699.3200073242188	709.1500244140625	696.0	701.8499755859375	701.8499755859375	384500
279	2021-08-30	706.4199829101562	712.7999877929688	698.6799926757812	702.1099853515625	702.1099853515625	351100
280	2021-08-31	702.010009765625	710.6799926757812	700.280029296875	709.0	709.0	497700
281	2021-09-01	713.1400146484375	719.8300170898438	708.7899780273438	718.719970703125	718.719970703125	431100
282	2021-09-02	721.5900268554688	731.72998046875	719.0	729.030029296875	729.030029296875	384300
283	2021-09-03	729.8699951171875	729.8699951171875	711.97998046875	721.5	721.5	356600
284	2021-09-07	719.7999877929688	720.510009765625	706.0	716.2100219726562	716.2100219726562	439400
285	2021-09-08	716.97998046875	733.3300170898438	715.1199951171875	729.9199829101562	729.9199829101562	503600
286	2021-09-09	734.4600219726562	735.1699829101562	723.780029296875	726.4099731445312	726.4099731445312	422800
287	2021-09-10	730.219970703125	731.239990234375	718.75	720.6699829101562	720.6699829101562	344400
288	2021-09-13	726.5399780273438	726.5399780273438	695.6300048828125	710.6799926757812	710.6799926757812	502800
289	2021-09-14	718.3599853515625	724.6400146484375	703.5999755859375	706.4500122070312	706.4500122070312	441100
290	2021-09-15	706.0599975585938	713.8499755859375	692.22998046875	710.3099975585938	710.3099975585938	844000
291	2021-09-16	712.97998046875	731.2000122070312	710.3499755859375	728.2899780273438	728.2899780273438	656800
292	2021-09-17	728.9000244140625	730.6099853515625	715.0	719.3800048828125	719.3800048828125	834200
293	2021-09-20	708.02001953125	713.6900024414062	698.030029296875	709.6400146484375	709.6400146484375	684100
294	2021-09-21	717.1400146484375	721.0	704.6099853515625	709.1500244140625	709.1500244140625	646900
295	2021-09-22	713.3099975585938	725.27001953125	701.2100219726562	716.6099853515625	716.6099853515625	447900
296	2021-09-23	723.0	737.4500122070312	720.1799926757812	727.1099853515625	727.1099853515625	349700
297	2021-09-24	718.469970703125	726.2999877929688	715.2899780273438	725.239990234375	725.239990234375	272100
298	2021-09-27	716.5900268554688	720.0700073242188	693.3900146484375	701.0399780273438	701.0399780273438	473300
299	2021-09-28	692.0700073242188	692.739990234375	672.6500244140625	677.3200073242188	677.3200073242188	496000
300	2021-09-29	679.4000244140625	683.1199951171875	671.4400024414062	673.0599975585938	673.0599975585938	356700
301	2021-09-30	684.6199951171875	684.6199951171875	665.4099731445312	665.4299926757812	665.4299926757812	433500
302	2021-10-01	672.0	674.9500122070312	648.2000122070312	662.0599975585938	662.0599975585938	566600
303	2021-10-04	658.5999755859375	659.3800048828125	637.5599975585938	640.4000244140625	640.4000244140625	520800
304	2021-10-05	643.8099975585938	657.1599731445312	642.1900024414062	648.5800170898438	648.5800170898438	496500
305	2021-10-06	640.5999755859375	651.3499755859375	638.5900268554688	650.6500244140625	650.6500244140625	369800
306	2021-10-07	653.6199951171875	671.9000244140625	653.6199951171875	661.4099731445312	661.4099731445312	488300
307	2021-10-08	663.969970703125	664.4500122070312	641.8200073242188	643.5599975585938	643.5599975585938	258300
308	2021-10-11	638.0	644.280029296875	631.1400146484375	631.8499755859375	631.8499755859375	252300
309	2021-10-12	632.0	632.3800048828125	621.8699951171875	627.4299926757812	627.4299926757812	505700
310	2021-10-13	608.6099853515625	608.6099853515625	572.510009765625	596.219970703125	596.219970703125	2044000
311	2021-10-14	600.989990234375	604.0	586.1900024414062	597.719970703125	597.719970703125	904200
312	2021-10-15	605.25	606.9500122070312	587.0599975585938	589.6099853515625	589.6099853515625	742500
313	2021-10-18	586.4500122070312	596.989990234375	580.1099853515625	595.1300048828125	595.1300048828125	560700
314	2021-10-19	601.3900146484375	603.6799926757812	592.6599731445312	594.27001953125	594.27001953125	393000
315	2021-10-20	597.0599975585938	608.72998046875	592.52001953125	608.2000122070312	608.2000122070312	532800
316	2021-10-21	611.1900024414062	618.010009765625	597.5999755859375	599.489990234375	599.489990234375	780700
317	2021-10-22	599.0	600.1500244140625	586.9000244140625	590.5599975585938	590.5599975585938	877200
318	2021-10-25	590.0	597.0	583.6500244140625	589.8099975585938	589.8099975585938	1110100
319	2021-10-26	594.6599731445312	603.3400268554688	586.7999877929688	593.2999877929688	593.2999877929688	793800
320	2021-10-27	591.280029296875	615.25	583.3800048828125	604.3900146484375	604.3900146484375	1577900
321	2021-10-28	658.3900146484375	662.0	607.280029296875	631.7999877929688	631.7999877929688	1927900
322	2021-10-29	629.1799926757812	629.1799926757812	619.7000122070312	624.3699951171875	624.3699951171875	987100
323	2021-11-01	631.5	667.0999755859375	631.5	661.4600219726562	661.4600219726562	1246000
324	2021-11-02	663.0	678.719970703125	649.1900024414062	667.0599975585938	667.0599975585938	606900
325	2021-11-03	667.0599975585938	675.75	657.8699951171875	673.6099853515625	673.6099853515625	426000
326	2021-11-04	673.4600219726562	680.7899780273438	670.8699951171875	679.260009765625	679.260009765625	355200
327	2021-11-05	680.4000244140625	687.27001953125	675.4299926757812	687.1900024414062	687.1900024414062	383000
328	2021-11-08	690.469970703125	711.6099853515625	682.8800048828125	710.8699951171875	710.8699951171875	876900
329	2021-11-09	711.1799926757812	713.3300170898438	699.47998046875	711.02001953125	711.02001953125	779500
330	2021-11-10	702.1699829101562	709.97998046875	687.0999755859375	689.6099853515625	689.6099853515625	645300
331	2021-11-11	696.989990234375	697.8900146484375	681.6599731445312	685.9099731445312	685.9099731445312	340000
332	2021-11-12	688.989990234375	693.3400268554688	686.3099975585938	687.7999877929688	687.7999877929688	250200
333	2021-11-15	692.0599975585938	692.0599975585938	674.510009765625	680.1900024414062	680.1900024414062	325100
334	2021-11-16	682.4199829101562	691.9500122070312	679.0	689.0599975585938	689.0599975585938	329500
335	2021-11-17	689.0599975585938	698.8099975585938	680.3400268554688	692.3200073242188	692.3200073242188	348900
336	2021-11-18	692.5399780273438	695.9400024414062	677.9600219726562	683.8300170898438	683.8300170898438	322200
337	2021-11-19	685.5499877929688	691.9600219726562	679.1799926757812	683.2899780273438	683.2899780273438	433500
338	2021-11-22	678.3400268554688	682.97998046875	665.3599853515625	669.6799926757812	669.6799926757812	463300
339	2021-11-23	665.969970703125	666.469970703125	650.4000244140625	657.260009765625	657.260009765625	419800
340	2021-11-24	653.1599731445312	657.739990234375	642.5499877929688	653.2000122070312	653.2000122070312	528000
341	2021-11-26	653.2000122070312	654.1500244140625	627.0	634.219970703125	634.219970703125	444500
342	2021-11-29	636.8599853515625	642.1400146484375	629.5399780273438	634.469970703125	634.469970703125	537200
343	2021-11-30	632.6099853515625	638.9400024414062	607.469970703125	611.530029296875	611.530029296875	972800
344	2021-12-01	622.9199829101562	624.0	601.72998046875	602.2899780273438	602.2899780273438	486000
345	2021-12-02	602.7999877929688	628.72998046875	595.0700073242188	624.9299926757812	624.9299926757812	732900
346	2021-12-03	629.3599853515625	632.5700073242188	605.489990234375	619.75	619.75	536100