Volt/voltron/data/ALLE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	102.75	103.27999877929688	100.4000015258789	101.0199966430664	99.5761489868164	873700
3	2020-07-27	101.68000030517578	102.08000183105469	100.58999633789062	101.38999938964844	99.94085693359375	732500
4	2020-07-28	100.80000305175781	101.18000030517578	98.47000122070312	98.51000213623047	97.10203552246094	658000
5	2020-07-29	98.66999816894531	99.63999938964844	97.80999755859375	98.22000122070312	96.81617736816406	570900
6	2020-07-30	96.95999908447266	97.87999725341797	95.43000030517578	97.58000183105469	96.18531799316406	721800
7	2020-07-31	97.77999877929688	99.51000213623047	96.54000091552734	99.45999908447266	98.03844451904297	896500
8	2020-08-03	100.12000274658203	100.91000366210938	99.01000213623047	100.44999694824219	99.01429748535156	703500
9	2020-08-04	99.5999984741211	100.05999755859375	98.27999877929688	99.41000366210938	97.98916625976562	700800
10	2020-08-05	99.94000244140625	101.02999877929688	99.68000030517578	100.44000244140625	99.00444030761719	748200
11	2020-08-06	99.79000091552734	100.69000244140625	98.22000122070312	99.19999694824219	97.78215789794922	810500
12	2020-08-07	99.5999984741211	100.11000061035156	98.62999725341797	100.11000061035156	98.67916107177734	693000
13	2020-08-10	100.47000122070312	102.38999938964844	100.18000030517578	102.31999969482422	100.85757446289062	449700
14	2020-08-11	103.23999786376953	106.20999908447266	102.63999938964844	104.16000366210938	102.67127990722656	759400
15	2020-08-12	104.79000091552734	105.01000213623047	103.52999877929688	104.16999816894531	102.68114471435547	407000
16	2020-08-13	103.93000030517578	104.68000030517578	102.36000061035156	102.69000244140625	101.2222900390625	453800
17	2020-08-14	102.43000030517578	102.86000061035156	101.08999633789062	101.55999755859375	100.10843658447266	490900
18	2020-08-17	101.45999908447266	102.87999725341797	101.0	102.26000213623047	100.79843139648438	638500
19	2020-08-18	102.4000015258789	102.83000183105469	100.41999816894531	100.58999633789062	99.15229797363281	959000
20	2020-08-19	100.7699966430664	101.29000091552734	99.5	100.70999908447266	99.27059173583984	565900
21	2020-08-20	99.66000366210938	100.16999816894531	98.83999633789062	99.33999633789062	97.920166015625	376300
22	2020-08-21	99.3499984741211	100.56999969482422	99.25	100.2699966430664	98.83687591552734	584800
23	2020-08-24	100.44999694824219	102.98999786376953	100.41999816894531	102.9000015258789	101.42929077148438	522300
24	2020-08-25	103.31999969482422	103.63999938964844	100.76000213623047	102.08000183105469	100.62100982666016	534700
25	2020-08-26	102.05999755859375	103.05000305175781	101.41000366210938	102.45999908447266	100.99557495117188	471300
26	2020-08-27	102.87999725341797	103.9000015258789	102.52999877929688	103.23999786376953	101.7644271850586	591500
27	2020-08-28	103.33000183105469	104.87000274658203	102.16999816894531	104.0	102.51355743408203	622800
28	2020-08-31	103.7699966430664	104.38999938964844	103.26000213623047	103.38999938964844	101.91227722167969	866900
29	2020-09-01	102.97000122070312	103.01000213623047	100.61000061035156	102.0999984741211	100.6407241821289	593700
30	2020-09-02	102.3499984741211	105.41999816894531	102.0	104.80000305175781	103.30213165283203	635100
31	2020-09-03	104.94000244140625	105.33999633789062	99.8499984741211	100.41999816894531	98.98472595214844	591200
32	2020-09-04	101.41999816894531	102.05000305175781	98.9000015258789	99.66999816894531	98.24544525146484	583200
33	2020-09-08	98.94999694824219	99.20999908447266	97.37999725341797	98.0	96.59931945800781	775600
34	2020-09-09	98.94000244140625	100.04000091552734	98.52999877929688	98.69000244140625	97.27945709228516	584700
35	2020-09-10	99.0	99.3499984741211	96.62000274658203	97.01000213623047	95.62347412109375	537900
36	2020-09-11	97.4000015258789	98.87999725341797	97.29000091552734	97.97000122070312	96.56974792480469	649200
37	2020-09-14	99.16000366210938	99.44999694824219	97.87000274658203	99.13999938964844	97.7230224609375	590500
38	2020-09-15	99.73999786376953	101.16999816894531	99.12999725341797	100.91999816894531	99.79971313476562	684400
39	2020-09-16	101.48999786376953	105.16000366210938	101.16999816894531	103.83000183105469	102.67741394042969	885300
40	2020-09-17	102.4800033569336	105.43000030517578	101.87999725341797	103.9800033569336	102.82575225830078	1244000
41	2020-09-18	104.05000305175781	105.66999816894531	102.80999755859375	103.25	102.10385131835938	1464900
42	2020-09-21	101.41999816894531	101.4800033569336	95.72000122070312	97.7699966430664	96.68467712402344	984900
43	2020-09-22	97.66000366210938	98.88999938964844	96.30000305175781	98.22000122070312	97.12969207763672	845800
44	2020-09-23	98.98999786376953	99.19999694824219	95.06999969482422	95.37000274658203	94.31133270263672	781700
45	2020-09-24	95.0	96.62000274658203	94.01000213623047	95.62999725341797	94.56843566894531	716100
46	2020-09-25	95.27999877929688	98.06999969482422	94.62999725341797	97.23999786376953	96.16056823730469	637300
47	2020-09-28	98.94000244140625	100.72000122070312	98.45999908447266	99.20999908447266	98.10870361328125	614500
48	2020-09-29	99.0199966430664	100.48999786376953	98.58000183105469	99.16999816894531	98.06913757324219	482400
49	2020-09-30	99.94000244140625	101.72000122070312	97.9000015258789	98.91000366210938	97.81202697753906	1442800
50	2020-10-01	99.94000244140625	101.68000030517578	98.16999816894531	98.5	97.40657806396484	872400
51	2020-10-02	96.52999877929688	99.69000244140625	96.31999969482422	98.81999969482422	97.72303009033203	1666000
52	2020-10-05	99.88999938964844	101.22000122070312	99.54000091552734	100.80000305175781	99.68106079101562	970900
53	2020-10-06	101.01000213623047	102.76000213623047	100.44000244140625	100.86000061035156	99.74038696289062	669600
54	2020-10-07	101.72000122070312	102.4000015258789	100.72000122070312	101.55999755859375	100.43260955810547	684100
55	2020-10-08	102.69999694824219	103.7699966430664	102.05000305175781	103.69000244140625	102.53897857666016	517500
56	2020-10-09	104.66999816894531	105.37999725341797	103.91000366210938	103.98999786376953	102.83563232421875	484700
57	2020-10-12	104.68000030517578	108.08999633789062	104.68000030517578	107.76000213623047	106.56378173828125	570200
58	2020-10-13	106.72000122070312	107.19000244140625	104.79000091552734	105.04000091552734	103.87397766113281	700300
59	2020-10-14	105.0	106.02999877929688	103.91999816894531	104.4800033569336	103.32019805908203	473100
60	2020-10-15	102.94999694824219	104.83999633789062	102.94000244140625	104.81999969482422	103.65642547607422	357200
61	2020-10-16	105.2300033569336	106.2699966430664	104.93000030517578	104.98999786376953	103.82453155517578	386500
62	2020-10-19	105.1500015258789	105.83999633789062	103.75	103.93000030517578	102.77629852294922	569500
63	2020-10-20	105.08000183105469	107.61000061035156	104.69000244140625	105.30000305175781	104.13109588623047	576800
64	2020-10-21	105.16000366210938	107.11000061035156	103.16000366210938	103.9000015258789	102.74662780761719	1155400
65	2020-10-22	105.0	105.5	99.83000183105469	101.97000122070312	100.83805847167969	1536900
66	2020-10-23	103.1500015258789	104.01000213623047	101.73999786376953	102.87999725341797	101.73794555664062	764500
67	2020-10-26	101.61000061035156	102.12999725341797	99.9000015258789	100.83999633789062	99.72059631347656	715400
68	2020-10-27	100.83999633789062	100.97000122070312	99.0	99.26000213623047	98.15814208984375	683600
69	2020-10-28	96.9800033569336	98.97000122070312	96.08000183105469	96.36000061035156	95.29032897949219	994100
70	2020-10-29	95.77999877929688	98.87000274658203	95.66999816894531	98.11000061035156	97.02090454101562	776500
71	2020-10-30	97.11000061035156	98.56999969482422	95.80000305175781	98.5	97.40657806396484	912200
72	2020-11-02	99.88999938964844	101.79000091552734	99.5999984741211	101.51000213623047	100.38317108154297	901900
73	2020-11-03	102.80999755859375	104.66000366210938	102.19000244140625	104.08000183105469	102.92463684082031	726100
74	2020-11-04	104.2699966430664	104.91000366210938	101.23999786376953	101.55000305175781	100.4227294921875	814000
75	2020-11-05	102.86000061035156	104.72000122070312	102.86000061035156	104.12999725341797	102.97407531738281	741000
76	2020-11-06	104.0	104.75	102.47000122070312	102.83000183105469	101.68850708007812	749700
77	2020-11-09	106.25	114.73999786376953	105.44999694824219	111.87000274658203	110.62816619873047	1144200
78	2020-11-10	112.58000183105469	116.56999969482422	111.33000183105469	115.1500015258789	113.87175750732422	971000
79	2020-11-11	118.33999633789062	118.33999633789062	111.38999938964844	112.36000061035156	111.11272430419922	980600
80	2020-11-12	111.62000274658203	111.62000274658203	108.3499984741211	110.1500015258789	108.92725372314453	906000
81	2020-11-13	111.0	114.93000030517578	111.0	114.0	112.7345199584961	611600
82	2020-11-16	116.44999694824219	118.37999725341797	115.56999969482422	118.26000213623047	116.94723510742188	548700
83	2020-11-17	116.87999725341797	117.12999725341797	114.36000061035156	115.45999908447266	114.17830657958984	813300
84	2020-11-18	115.87999725341797	116.41999816894531	114.51000213623047	114.55999755859375	113.28829956054688	691900
85	2020-11-19	113.9000015258789	114.66000366210938	111.87000274658203	114.12999725341797	112.86308288574219	584100
86	2020-11-20	113.94999694824219	114.66999816894531	111.94999694824219	113.0	111.74562072753906	490100
87	2020-11-23	113.81999969482422	114.7699966430664	112.69999694824219	114.16000366210938	112.89274597167969	780100
88	2020-11-24	115.93000030517578	117.70999908447266	114.8499984741211	116.79000091552734	115.49354553222656	668500
89	2020-11-25	116.69999694824219	116.69999694824219	113.76000213623047	115.20999908447266	113.93108367919922	547300
90	2020-11-27	115.61000061035156	116.98999786376953	114.11000061035156	114.27999877929688	113.01141357421875	326500
91	2020-11-30	113.80000305175781	114.1500015258789	112.5999984741211	114.04000091552734	112.7740707397461	956800
92	2020-12-01	115.88999938964844	116.55000305175781	114.75	115.0	113.72341918945312	734500
93	2020-12-02	114.37999725341797	115.97000122070312	112.54000091552734	113.54000091552734	112.27962493896484	553900
94	2020-12-03	113.9800033569336	115.3499984741211	113.5	113.7699966430664	112.50707244873047	575600
95	2020-12-04	114.29000091552734	116.02999877929688	113.87000274658203	114.54000091552734	113.2685317993164	840300
96	2020-12-07	114.72000122070312	114.72000122070312	111.83999633789062	112.20999908447266	110.96439361572266	654200
97	2020-12-08	111.55999755859375	113.56999969482422	110.06999969482422	113.12000274658203	111.86429595947266	693300
98	2020-12-09	113.87000274658203	115.3499984741211	111.13999938964844	111.36000061035156	110.12383270263672	1154200
99	2020-12-10	110.5199966430664	112.5199966430664	108.97000122070312	110.6500015258789	109.42170715332031	674700
100	2020-12-11	109.76000213623047	110.48999786376953	108.86000061035156	109.58000183105469	108.36357879638672	518700
101	2020-12-14	110.16000366210938	110.94000244140625	108.81999969482422	109.69000244140625	108.47235870361328	822500
102	2020-12-15	109.98999786376953	112.58999633789062	109.62000274658203	111.69999694824219	110.78323364257812	562500
103	2020-12-16	111.7300033569336	112.16999816894531	110.75	111.19999694824219	110.28733825683594	674700
104	2020-12-17	112.05000305175781	112.88999938964844	111.08000183105469	112.81999969482422	111.89405059814453	1232900
105	2020-12-18	113.62000274658203	114.37000274658203	112.58999633789062	113.75	112.81641387939453	1351200
106	2020-12-21	111.75	113.62000274658203	110.83000183105469	112.79000091552734	111.86429595947266	595000
107	2020-12-22	112.5999984741211	113.95999908447266	112.08999633789062	112.38999938964844	111.46757507324219	479900
108	2020-12-23	112.77999877929688	113.44000244140625	111.69999694824219	112.76000213623047	111.83454132080078	564900
109	2020-12-24	113.04000091552734	113.22000122070312	112.16000366210938	113.02999877929688	112.1023178100586	138800
110	2020-12-28	113.48999786376953	115.44999694824219	113.48999786376953	114.5199966430664	113.58008575439453	428500
111	2020-12-29	115.19000244140625	115.19000244140625	112.69000244140625	113.54000091552734	112.60813903808594	324000
112	2020-12-30	113.47000122070312	115.25	113.43000030517578	114.94000244140625	113.99665069580078	390300
113	2020-12-31	115.20999908447266	116.6500015258789	114.04000091552734	116.37999725341797	115.42481994628906	375900
114	2021-01-04	116.41999816894531	116.80000305175781	113.70999908447266	114.4800033569336	113.5404281616211	770800
115	2021-01-05	114.1500015258789	115.88999938964844	113.80000305175781	114.69999694824219	113.75861358642578	686400
116	2021-01-06	115.80999755859375	120.30000305175781	115.80999755859375	117.30999755859375	116.3471908569336	942800
117	2021-01-07	118.45999908447266	121.01000213623047	117.80999755859375	120.4000015258789	119.41183471679688	839500
118	2021-01-08	120.3499984741211	121.33000183105469	118.08999633789062	119.9800033569336	118.99527740478516	530100
119	2021-01-11	118.51000213623047	120.98999786376953	118.41000366210938	120.33000183105469	119.34241485595703	509100
120	2021-01-12	120.2699966430664	121.30000305175781	119.2699966430664	119.87999725341797	118.8960952758789	684500
121	2021-01-13	119.43000030517578	120.02999877929688	116.97000122070312	117.01000213623047	116.04965209960938	435600
122	2021-01-14	117.36000061035156	117.69000244140625	115.69999694824219	116.27999877929688	115.32563781738281	556600
123	2021-01-15	115.30000305175781	115.55000305175781	113.05999755859375	114.41000366210938	113.47099304199219	504300
124	2021-01-19	114.93000030517578	116.43000030517578	114.61000061035156	114.70999908447266	113.7685317993164	377800
125	2021-01-20	115.05000305175781	115.06999969482422	113.16999816894531	114.19000244140625	113.25279998779297	718300
126	2021-01-21	114.16999816894531	116.0	113.75	115.04000091552734	114.09581756591797	928100
127	2021-01-22	114.25	114.45999908447266	112.2699966430664	113.61000061035156	112.67755889892578	582000
128	2021-01-25	112.80000305175781	112.91999816894531	111.12000274658203	112.08999633789062	111.17003631591797	615800
129	2021-01-26	112.7699966430664	113.54000091552734	110.5199966430664	111.26000213623047	110.34684753417969	551700
130	2021-01-27	109.94999694824219	113.68000030517578	108.16999816894531	112.1500015258789	111.22954559326172	855400
131	2021-01-28	113.16000366210938	114.83999633789062	110.11000061035156	110.4800033569336	109.57324981689453	1184700
132	2021-01-29	109.19000244140625	109.37000274658203	106.61000061035156	107.01000213623047	106.13172912597656	772500
133	2021-02-01	108.08999633789062	110.77999877929688	108.08999633789062	110.31999969482422	109.41456604003906	565800
134	2021-02-02	110.77999877929688	112.12000274658203	109.86000061035156	110.88999938964844	109.9798812866211	648400
135	2021-02-03	110.47000122070312	111.87999725341797	110.0199966430664	111.43000030517578	110.51545715332031	425400
136	2021-02-04	111.55999755859375	113.30000305175781	111.0199966430664	111.87000274658203	110.95184326171875	428300
137	2021-02-05	112.3499984741211	114.47000122070312	112.3499984741211	113.79000091552734	112.85608673095703	1395700
138	2021-02-08	114.86000061035156	117.19000244140625	113.7300033569336	117.02999877929688	116.06949615478516	682100
139	2021-02-09	116.55999755859375	117.33000183105469	116.02999877929688	116.72000122070312	115.76203155517578	447500
140	2021-02-10	117.68000030517578	118.56999969482422	115.97000122070312	117.91000366210938	116.94226837158203	448100
141	2021-02-11	118.12999725341797	119.48999786376953	117.80000305175781	119.11000061035156	118.1324234008789	522300
142	2021-02-12	118.44000244140625	120.61000061035156	117.36000061035156	118.26000213623047	117.28939819335938	668800
143	2021-02-16	116.94000244140625	117.7699966430664	109.58000183105469	109.80999755859375	108.90875244140625	1336300
144	2021-02-17	108.88999938964844	110.25	108.25	109.30000305175781	108.40293884277344	838700
145	2021-02-18	108.87000274658203	110.19999694824219	108.06999969482422	108.30999755859375	107.42106628417969	713700
146	2021-02-19	108.36000061035156	109.33000183105469	107.58000183105469	109.05999755859375	108.16490936279297	914000
147	2021-02-22	108.41999816894531	109.26000213623047	106.5199966430664	108.98999786376953	108.0954818725586	620500
148	2021-02-23	109.0199966430664	109.62000274658203	106.8499984741211	108.79000091552734	107.8971176147461	496200
149	2021-02-24	108.62000274658203	110.80000305175781	108.01000213623047	109.33000183105469	108.43269348144531	569800
150	2021-02-25	108.86000061035156	109.98999786376953	107.05999755859375	107.58999633789062	106.70696258544922	574300
151	2021-02-26	107.5999984741211	109.54000091552734	106.91999816894531	108.77999877929688	107.88719940185547	1288600
152	2021-03-01	109.75	113.05000305175781	108.0	111.69999694824219	110.78323364257812	928200
153	2021-03-02	112.38999938964844	114.05000305175781	111.0	112.79000091552734	111.86429595947266	763400
154	2021-03-03	112.13999938964844	113.56999969482422	111.47000122070312	112.1500015258789	111.22954559326172	894800
155	2021-03-04	111.56999969482422	111.62000274658203	107.75	110.4000015258789	109.49390411376953	1101500
156	2021-03-05	111.62000274658203	113.87000274658203	110.68000030517578	113.30999755859375	112.3800277709961	1082800
157	2021-03-08	114.29000091552734	119.52999877929688	113.48999786376953	116.48999786376953	115.53392791748047	1233900
158	2021-03-09	116.2699966430664	117.13999938964844	114.19000244140625	114.44000244140625	113.50074768066406	721900
159	2021-03-10	114.37000274658203	116.47000122070312	113.93000030517578	115.94999694824219	114.99835205078125	636700
160	2021-03-11	116.33000183105469	116.55999755859375	114.66999816894531	115.0	114.05615234375	527700
161	2021-03-12	116.29000091552734	117.30000305175781	115.5999984741211	117.29000091552734	116.32736206054688	437700
162	2021-03-15	116.5199966430664	118.16000366210938	116.41999816894531	118.12999725341797	117.16045379638672	1375100
163	2021-03-16	118.9000015258789	122.73999786376953	118.5199966430664	121.33000183105469	120.70204162597656	859800
164	2021-03-17	121.19000244140625	123.55999755859375	121.02999877929688	122.55999755859375	121.92566680908203	1109500
165	2021-03-18	121.9000015258789	123.41999816894531	121.52999877929688	121.9800033569336	121.34867858886719	678400
166	2021-03-19	121.73999786376953	121.73999786376953	119.72000122070312	119.91999816894531	119.29933166503906	1024600
167	2021-03-22	119.37999725341797	120.94000244140625	118.2300033569336	120.44999694824219	119.82659149169922	719400
168	2021-03-23	119.37999725341797	121.06999969482422	119.0199966430664	119.29000091552734	118.67259979248047	612300
169	2021-03-24	120.43000030517578	123.30999755859375	119.8499984741211	121.6500015258789	121.02037811279297	1272800
170	2021-03-25	122.04000091552734	123.68000030517578	120.5199966430664	123.4800033569336	122.84091186523438	718400
171	2021-03-26	124.55999755859375	126.81999969482422	123.75	126.75	126.09397888183594	471000
172	2021-03-29	126.73999786376953	128.41000366210938	125.69999694824219	126.27999877929688	125.62641906738281	812800
173	2021-03-30	125.83000183105469	126.30000305175781	124.44000244140625	125.29000091552734	124.64154815673828	578300
174	2021-03-31	124.75	126.6500015258789	124.08999633789062	125.62000274658203	124.96983337402344	592900
175	2021-04-01	125.8499984741211	128.0	124.62000274658203	127.75	127.08880615234375	735800
176	2021-04-05	128.9499969482422	130.05999755859375	128.4499969482422	130.02999877929688	129.3570098876953	631400
177	2021-04-06	133.6300048828125	134.44000244140625	131.00999450683594	131.5	130.81939697265625	1515400
178	2021-04-07	130.75	131.92999267578125	129.69000244140625	131.36000061035156	130.68011474609375	534700
179	2021-04-08	131.22999572753906	131.52999877929688	129.5399932861328	130.85000610351562	130.17276000976562	544400
180	2021-04-09	131.77000427246094	132.77999877929688	130.67999267578125	131.69000244140625	131.0084228515625	558500
181	2021-04-12	132.16000366210938	132.42999267578125	130.88999938964844	131.61000061035156	130.9288330078125	478000
182	2021-04-13	130.6699981689453	130.82000732421875	128.94000244140625	129.33999633789062	128.6705780029297	490900
183	2021-04-14	129.3699951171875	131.22000122070312	129.30999755859375	130.24000549316406	129.56591796875	310900
184	2021-04-15	130.10000610351562	130.86000061035156	129.47999572753906	130.52999877929688	129.8544158935547	559400
185	2021-04-16	132.0	133.1300048828125	131.5500030517578	133.00999450683594	132.3215789794922	636100
186	2021-04-19	133.22000122070312	133.3699951171875	131.89999389648438	132.33999633789062	131.65504455566406	488300
187	2021-04-20	132.6999969482422	133.3000030517578	131.5500030517578	132.4499969482422	131.7644805908203	675600
188	2021-04-21	132.69000244140625	134.8300018310547	132.57000732421875	133.08999633789062	132.4011688232422	700600
189	2021-04-22	134.66000366210938	139.72999572753906	134.66000366210938	135.49000549316406	134.78875732421875	1119300
190	2021-04-23	134.77999877929688	138.8300018310547	134.3000030517578	138.35000610351562	137.6339569091797	938100
191	2021-04-26	139.25999450683594	140.2100067138672	135.64999389648438	136.25	135.54481506347656	932800
192	2021-04-27	136.2899932861328	138.6300048828125	135.0	137.64999389648438	136.93756103515625	817100
193	2021-04-28	137.8300018310547	137.8300018310547	135.97999572753906	136.5	135.7935333251953	519000
194	2021-04-29	137.27000427246094	138.22999572753906	136.74000549316406	137.22000122070312	136.50979614257812	840300
195	2021-04-30	136.27999877929688	136.52999877929688	133.92999267578125	134.3800048828125	133.6844940185547	893200
196	2021-05-03	135.80999755859375	137.1300048828125	135.17999267578125	136.07000732421875	135.36575317382812	985500
197	2021-05-04	135.63999938964844	137.77000427246094	135.6199951171875	137.41000366210938	136.6988067626953	917600
198	2021-05-05	137.72000122070312	137.72000122070312	134.77999877929688	136.24000549316406	135.5348663330078	917200
199	2021-05-06	136.64999389648438	140.3000030517578	136.30999755859375	140.16000366210938	139.43458557128906	799100
200	2021-05-07	140.11000061035156	142.1999969482422	139.89999389648438	141.25	140.51893615722656	674800
201	2021-05-10	141.9600067138672	144.75999450683594	141.9600067138672	142.5500030517578	141.81222534179688	872700
202	2021-05-11	141.64999389648438	142.02999877929688	139.07000732421875	139.74000549316406	139.01675415039062	605100
203	2021-05-12	139.5500030517578	139.64999389648438	134.9199981689453	135.38999938964844	134.68927001953125	796200
204	2021-05-13	135.8000030517578	139.99000549316406	135.58999633789062	139.2100067138672	138.489501953125	660200
205	2021-05-14	139.58999633789062	141.42999267578125	139.5	140.25	139.52410888671875	500500
206	2021-05-17	139.52999877929688	140.27999877929688	138.6199951171875	138.92999267578125	138.2109375	360900
207	2021-05-18	138.97999572753906	139.39999389648438	137.11000061035156	137.19000244140625	136.47994995117188	506500
208	2021-05-19	135.52999877929688	137.99000549316406	135.38999938964844	137.66000366210938	136.94752502441406	549200
209	2021-05-20	138.24000549316406	138.67999267578125	137.19000244140625	137.6300048828125	136.9176788330078	427500
210	2021-05-21	138.24000549316406	139.49000549316406	136.9600067138672	137.50999450683594	136.79827880859375	471900
211	2021-05-24	138.0	138.89999389648438	137.3300018310547	138.72999572753906	138.01197814941406	660100
212	2021-05-25	138.8000030517578	140.1300048828125	138.25	139.24000549316406	138.51934814453125	640100
213	2021-05-26	138.97000122070312	139.92999267578125	138.63999938964844	139.07000732421875	138.3502197265625	410600
214	2021-05-27	139.9199981689453	140.52000427246094	139.00999450683594	140.17999267578125	139.4544677734375	813300
215	2021-05-28	140.14999389648438	141.22999572753906	140.1199951171875	140.47999572753906	139.7529296875	450700
216	2021-06-01	141.66000366210938	142.85000610351562	139.19000244140625	139.36000061035156	138.6387176513672	630000
217	2021-06-02	139.52000427246094	139.52000427246094	137.82000732421875	138.33999633789062	137.62399291992188	692000
218	2021-06-03	137.4600067138672	138.49000549316406	136.97999572753906	137.94000244140625	137.22607421875	718400
219	2021-06-04	138.94000244140625	139.41000366210938	138.1699981689453	138.8300018310547	138.11146545410156	432400
220	2021-06-07	139.19000244140625	139.19000244140625	137.69000244140625	138.0	137.2857666015625	388600
221	2021-06-08	138.1699981689453	139.64999389648438	137.2899932861328	139.0	138.28057861328125	574700
222	2021-06-09	138.8699951171875	139.35000610351562	138.05999755859375	138.08999633789062	137.3752899169922	570100
223	2021-06-10	138.8300018310547	139.6300048828125	137.44000244140625	138.66000366210938	137.9423370361328	791900
224	2021-06-11	139.2100067138672	139.6199951171875	137.88999938964844	138.6999969482422	137.9821319580078	601600
225	2021-06-14	138.72000122070312	138.72000122070312	137.05999755859375	138.30999755859375	137.59414672851562	609800
226	2021-06-15	138.05999755859375	138.75999450683594	136.9600067138672	138.5	138.14273071289062	724900
227	2021-06-16	138.72999572753906	139.36000061035156	137.8000030517578	139.1300048828125	138.7711181640625	878300
228	2021-06-17	138.82000732421875	139.2100067138672	134.86000061035156	136.55999755859375	136.20773315429688	662500
229	2021-06-18	134.67999267578125	135.6699981689453	133.8000030517578	134.64999389648438	134.3026580810547	885700
230	2021-06-21	136.0399932861328	138.0800018310547	135.97000122070312	137.77000427246094	137.4146270751953	1017300
231	2021-06-22	138.16000366210938	139.05999755859375	137.02999877929688	138.69000244140625	138.33224487304688	589600
232	2021-06-23	139.0399932861328	139.25	137.6999969482422	138.14999389648438	137.79364013671875	910500
233	2021-06-24	139.25999450683594	139.25999450683594	137.22999572753906	138.72000122070312	138.36216735839844	621500
234	2021-06-25	139.25	140.22000122070312	138.1999969482422	138.85000610351562	138.49183654785156	785200
235	2021-06-28	139.30999755859375	139.77000427246094	138.08999633789062	139.3300018310547	138.97059631347656	401300
236	2021-06-29	140.07000732421875	140.97000122070312	139.10000610351562	139.19000244140625	138.83096313476562	395200
237	2021-06-30	138.6300048828125	139.5800018310547	138.6300048828125	139.3000030517578	138.940673828125	509800
238	2021-07-01	140.17999267578125	140.9199981689453	139.77999877929688	140.2100067138672	139.84832763671875	430100
239	2021-07-02	140.13999938964844	140.72999572753906	139.33999633789062	140.0399932861328	139.6787567138672	362400
240	2021-07-06	139.44000244140625	140.52999877929688	136.67999267578125	138.55999755859375	138.20257568359375	379700
241	2021-07-07	137.77999877929688	140.1199951171875	137.77999877929688	140.02000427246094	139.65882873535156	516500
242	2021-07-08	138.22000122070312	138.66000366210938	136.7899932861328	137.52000427246094	137.16526794433594	441000
243	2021-07-09	139.49000549316406	140.05999755859375	138.08999633789062	138.27000427246094	137.913330078125	853400
244	2021-07-12	137.9600067138672	138.61000061035156	137.27999877929688	138.1199951171875	137.7637176513672	506900
245	2021-07-13	137.6199951171875	137.9499969482422	134.02000427246094	134.0399932861328	133.69422912597656	780200
246	2021-07-14	134.5399932861328	136.55999755859375	134.02000427246094	135.8699951171875	135.51951599121094	758500
247	2021-07-15	135.10000610351562	137.52000427246094	135.02999877929688	137.32000732421875	136.96578979492188	1088400
248	2021-07-16	138.19000244140625	138.91000366210938	137.91000366210938	138.5	138.14273071289062	1083200
249	2021-07-19	136.0	136.92999267578125	134.7100067138672	135.91000366210938	135.55941772460938	1012800
250	2021-07-20	136.66000366210938	142.25	136.47000122070312	141.35000610351562	140.9853973388672	1070500
251	2021-07-21	140.5	141.33999633789062	137.9499969482422	140.47000122070312	140.10765075683594	1212500
252	2021-07-22	139.38999938964844	139.99000549316406	134.72999572753906	135.97000122070312	135.6192626953125	1260700
253	2021-07-23	137.8699951171875	139.63999938964844	137.08999633789062	139.17999267578125	138.82098388671875	710200
254	2021-07-26	139.02000427246094	140.1300048828125	137.9499969482422	138.0500030517578	137.69390869140625	1442400
255	2021-07-27	136.92999267578125	138.6199951171875	135.24000549316406	136.6999969482422	136.34738159179688	676900
256	2021-07-28	136.80999755859375	137.50999450683594	135.5399932861328	135.58999633789062	135.240234375	702900
257	2021-07-29	136.6300048828125	137.8300018310547	135.30999755859375	135.5	135.15048217773438	576900
258	2021-07-30	135.2899932861328	137.07000732421875	135.2899932861328	136.60000610351562	136.24765014648438	571800
259	2021-08-02	137.0500030517578	138.57000732421875	135.6999969482422	135.8699951171875	135.51951599121094	747500
260	2021-08-03	136.47999572753906	137.89999389648438	135.27999877929688	137.80999755859375	137.4545135498047	424600
261	2021-08-04	136.72999572753906	137.77999877929688	135.44000244140625	135.47000122070312	135.1205596923828	564000
262	2021-08-05	136.30999755859375	137.36000061035156	135.05999755859375	137.3000030517578	136.94583129882812	612400
263	2021-08-06	138.24000549316406	139.05999755859375	137.13999938964844	137.5399932861328	137.18521118164062	487400
264	2021-08-09	136.92999267578125	137.4199981689453	135.27999877929688	136.36000061035156	136.0082550048828	439600
265	2021-08-10	136.2100067138672	138.02000427246094	136.14999389648438	136.47999572753906	136.12794494628906	447400
266	2021-08-11	136.64999389648438	137.80999755859375	136.2100067138672	137.1699981689453	136.816162109375	364300
267	2021-08-12	137.33999633789062	138.00999450683594	136.8000030517578	137.10000610351562	136.74635314941406	346000
268	2021-08-13	136.88999938964844	138.24000549316406	136.82000732421875	138.00999450683594	137.65399169921875	370300
269	2021-08-16	138.08999633789062	140.25999450683594	136.86000061035156	139.97000122070312	139.60894775390625	427000
270	2021-08-17	139.3800048828125	140.14999389648438	138.1199951171875	140.08999633789062	139.7286376953125	903800
271	2021-08-18	139.67999267578125	142.25999450683594	139.67999267578125	139.9600067138672	139.59898376464844	822000
272	2021-08-19	138.50999450683594	140.75	138.35000610351562	140.22000122070312	139.85830688476562	431800
273	2021-08-20	140.30999755859375	140.5500030517578	138.47999572753906	138.5800018310547	138.2225341796875	657500
274	2021-08-23	139.33999633789062	139.72999572753906	138.66000366210938	139.08999633789062	138.73121643066406	1083600
275	2021-08-24	139.5500030517578	140.5	139.07000732421875	140.39999389648438	140.03782653808594	546000
276	2021-08-25	140.82000732421875	141.83999633789062	140.00999450683594	141.13999938964844	140.7759246826172	395200
277	2021-08-26	141.16000366210938	141.1999969482422	139.47999572753906	140.0399932861328	139.6787567138672	589900
278	2021-08-27	140.9199981689453	142.16000366210938	140.9199981689453	141.49000549316406	141.12503051757812	355200
279	2021-08-30	141.94000244140625	143.85000610351562	141.1699981689453	143.0800018310547	142.71092224121094	658500
280	2021-08-31	143.0	144.74000549316406	142.89999389648438	143.99000549316406	143.6185760498047	1046700
281	2021-09-01	144.85000610351562	145.2899932861328	143.82000732421875	144.5500030517578	144.17713928222656	529800
282	2021-09-02	145.1300048828125	147.86000061035156	144.88999938964844	147.7100067138672	147.32899475097656	575100
283	2021-09-03	147.27999877929688	148.6999969482422	146.8000030517578	148.1300048828125	147.74790954589844	1141500
284	2021-09-07	147.77999877929688	148.02999877929688	142.64999389648438	143.14999389648438	142.78073120117188	1496500
285	2021-09-08	142.67999267578125	145.02999877929688	141.27000427246094	144.85000610351562	144.4763641357422	844700
286	2021-09-09	145.0399932861328	145.6199951171875	142.86000061035156	143.27999877929688	142.910400390625	1017300
287	2021-09-10	147.49000549316406	148.3300018310547	144.39999389648438	144.55999755859375	144.18710327148438	1018300
288	2021-09-13	145.7100067138672	145.7100067138672	141.66000366210938	142.27000427246094	141.90301513671875	857100
289	2021-09-14	142.50999450683594	142.50999450683594	139.02000427246094	139.55999755859375	139.1999969482422	1120800
290	2021-09-15	138.6300048828125	142.47000122070312	138.52999877929688	141.2100067138672	141.2100067138672	998100
291	2021-09-16	141.60000610351562	142.3000030517578	140.85000610351562	141.1999969482422	141.1999969482422	602100
292	2021-09-17	141.2100067138672	141.97000122070312	138.1199951171875	138.44000244140625	138.44000244140625	1796700
293	2021-09-20	136.0800018310547	137.88999938964844	135.55999755859375	137.25999450683594	137.25999450683594	559600
294	2021-09-21	137.92999267578125	137.92999267578125	134.72999572753906	135.30999755859375	135.30999755859375	569100
295	2021-09-22	136.36000061035156	137.4499969482422	135.72999572753906	136.3699951171875	136.3699951171875	501400
296	2021-09-23	137.07000732421875	139.5500030517578	137.07000732421875	138.6199951171875	138.6199951171875	523100
297	2021-09-24	138.30999755859375	139.5	137.13999938964844	137.33999633789062	137.33999633789062	409100
298	2021-09-27	137.0	138.1699981689453	136.6699981689453	136.88999938964844	136.88999938964844	539000
299	2021-09-28	136.00999450683594	137.57000732421875	133.8800048828125	134.58999633789062	134.58999633789062	509200
300	2021-09-29	135.00999450683594	136.13999938964844	134.66000366210938	135.22000122070312	135.22000122070312	484900
301	2021-09-30	136.0800018310547	136.61000061035156	132.07000732421875	132.17999267578125	132.17999267578125	916300
302	2021-10-01	132.36000061035156	133.42999267578125	129.32000732421875	132.47000122070312	132.47000122070312	1031100
303	2021-10-04	131.58999633789062	133.0399932861328	129.19000244140625	130.25999450683594	130.25999450683594	1058100
304	2021-10-05	130.10000610351562	132.1999969482422	129.42999267578125	129.69000244140625	129.69000244140625	952100
305	2021-10-06	127.7300033569336	129.57000732421875	127.13999938964844	129.32000732421875	129.32000732421875	727200
306	2021-10-07	130.49000549316406	132.80999755859375	129.8000030517578	131.5399932861328	131.5399932861328	694800
307	2021-10-08	131.33999633789062	132.11000061035156	130.35000610351562	131.4499969482422	131.4499969482422	655100
308	2021-10-11	130.97000122070312	131.97999572753906	129.07000732421875	129.10000610351562	129.10000610351562	510500
309	2021-10-12	129.39999389648438	130.60000610351562	127.98999786376953	128.36000061035156	128.36000061035156	534000
310	2021-10-13	128.6999969482422	130.0500030517578	127.86000061035156	128.9199981689453	128.9199981689453	590700
311	2021-10-14	130.08999633789062	132.58999633789062	128.72000122070312	132.36000061035156	132.36000061035156	472200
312	2021-10-15	133.5500030517578	134.49000549316406	133.0399932861328	134.10000610351562	134.10000610351562	519900
313	2021-10-18	132.86000061035156	135.13999938964844	132.63999938964844	134.8300018310547	134.8300018310547	421800
314	2021-10-19	135.85000610351562	135.85000610351562	133.69000244140625	134.72000122070312	134.72000122070312	707400
315	2021-10-20	135.25	137.63999938964844	135.07000732421875	136.85000610351562	136.85000610351562	625400
316	2021-10-21	130.33999633789062	134.24000549316406	129.1999969482422	131.52000427246094	131.52000427246094	1246300
317	2021-10-22	132.11000061035156	135.0	132.11000061035156	133.52000427246094	133.52000427246094	865500
318	2021-10-25	133.5399932861328	133.5399932861328	130.72000122070312	131.11000061035156	131.11000061035156	794400
319	2021-10-26	131.1999969482422	131.94000244140625	129.47000122070312	129.49000549316406	129.49000549316406	750400
320	2021-10-27	129.61000061035156	131.1300048828125	127.0999984741211	127.38999938964844	127.38999938964844	788200
321	2021-10-28	128.11000061035156	129.0500030517578	127.36000061035156	127.94999694824219	127.94999694824219	813700
322	2021-10-29	127.45999908447266	129.14999389648438	127.29000091552734	128.3000030517578	128.3000030517578	1244500
323	2021-11-01	128.8300018310547	130.8800048828125	128.4600067138672	129.8699951171875	129.8699951171875	678000
324	2021-11-02	130.36000061035156	131.82000732421875	130.13999938964844	131.1999969482422	131.1999969482422	732500
325	2021-11-03	130.50999450683594	132.33999633789062	128.97999572753906	129.38999938964844	129.38999938964844	1190800
326	2021-11-04	130.32000732421875	131.9600067138672	130.32000732421875	131.0800018310547	131.0800018310547	455800
327	2021-11-05	131.97000122070312	132.66000366210938	131.0399932861328	131.41000366210938	131.41000366210938	519100
328	2021-11-08	132.42999267578125	133.47000122070312	131.19000244140625	132.02000427246094	132.02000427246094	892500
329	2021-11-09	131.61000061035156	133.1699981689453	131.1300048828125	132.97000122070312	132.97000122070312	414200
330	2021-11-10	132.19000244140625	134.00999450683594	132.19000244140625	132.6300048828125	132.6300048828125	483100
331	2021-11-11	132.6300048828125	133.5	131.64999389648438	132.41000366210938	132.41000366210938	336200
332	2021-11-12	133.25	135.7100067138672	133.02999877929688	135.17999267578125	135.17999267578125	544500
333	2021-11-15	135.5800018310547	135.69000244140625	133.6199951171875	134.0399932861328	134.0399932861328	388000
334	2021-11-16	133.8699951171875	136.5500030517578	133.7899932861328	135.66000366210938	135.66000366210938	461000
335	2021-11-17	135.25999450683594	136.75	134.6699981689453	136.47000122070312	136.47000122070312	510400
336	2021-11-18	136.9499969482422	137.02000427246094	134.5399932861328	134.92999267578125	134.92999267578125	438400
337	2021-11-19	135.2100067138672	136.6699981689453	133.74000549316406	133.8000030517578	133.8000030517578	466400
338	2021-11-22	133.99000549316406	134.33999633789062	132.5	132.5800018310547	132.5800018310547	393400
339	2021-11-23	132.24000549316406	132.92999267578125	130.5399932861328	132.0399932861328	132.0399932861328	473500
340	2021-11-24	131.25999450683594	132.72000122070312	130.30999755859375	132.02000427246094	132.02000427246094	311700
341	2021-11-26	129.86000061035156	131.61000061035156	128.17999267578125	129.3699951171875	129.3699951171875	351500
342	2021-11-29	131.1699981689453	131.82000732421875	128.6199951171875	128.67999267578125	128.67999267578125	550300
343	2021-11-30	127.7300033569336	127.7300033569336	123.2300033569336	123.63999938964844	123.63999938964844	1415300
344	2021-12-01	125.5	128.42999267578125	122.7699966430664	122.79000091552734	122.79000091552734	756400
345	2021-12-02	123.5199966430664	128.75	123.5199966430664	128.42999267578125	128.42999267578125	900400
346	2021-12-03	128.97999572753906	129.97999572753906	127.5999984741211	129.22000122070312	129.22000122070312	699400