Volt/voltron/data/AES.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	15.720000267028809	15.84000015258789	15.3100004196167	15.399999618530273	14.782005310058594	4226600
3	2020-07-27	15.390000343322754	15.40999984741211	15.020000457763672	15.25	14.638026237487793	5329200
4	2020-07-28	15.130000114440918	15.380000114440918	15.130000114440918	15.199999809265137	14.590031623840332	3344000
5	2020-07-29	15.270000457763672	15.630000114440918	15.229999542236328	15.5600004196167	14.935585975646973	4142500
6	2020-07-30	15.380000114440918	15.479999542236328	15.140000343322754	15.420000076293945	14.801202774047852	3175300
7	2020-07-31	15.229999542236328	15.260000228881836	14.829999923706055	15.229999542236328	14.755666732788086	4080000
8	2020-08-03	15.220000267028809	15.220000267028809	14.949999809265137	15.119999885559082	14.649093627929688	3457000
9	2020-08-04	15.109999656677246	15.529999732971191	14.979999542236328	15.470000267028809	14.988191604614258	5566600
10	2020-08-05	15.600000381469727	15.670000076293945	15.210000038146973	15.399999618530273	14.920372009277344	6045100
11	2020-08-06	15.350000381469727	16.809999465942383	15.25	16.549999237060547	16.034557342529297	9526700
12	2020-08-07	16.43000030517578	17.299999237060547	16.3700008392334	17.15999984741211	16.62555694580078	8627800
13	2020-08-10	17.329999923706055	17.719999313354492	16.920000076293945	17.59000015258789	17.042165756225586	5848600
14	2020-08-11	17.729999542236328	17.860000610351562	16.959999084472656	16.979999542236328	16.451162338256836	5873700
15	2020-08-12	16.989999771118164	17.6299991607666	16.770000457763672	17.260000228881836	16.722444534301758	5144100
16	2020-08-13	17.290000915527344	17.989999771118164	17.15999984741211	17.790000915527344	17.235937118530273	7945700
17	2020-08-14	17.709999084472656	17.709999084472656	17.440000534057617	17.56999969482422	17.022790908813477	4269300
18	2020-08-17	17.600000381469727	17.799999237060547	17.489999771118164	17.670000076293945	17.119674682617188	4249500
19	2020-08-18	17.59000015258789	17.889999389648438	17.489999771118164	17.739999771118164	17.1874942779541	4635000
20	2020-08-19	17.739999771118164	17.969999313354492	17.579999923706055	17.6200008392334	17.071231842041016	2614800
21	2020-08-20	17.399999618530273	18.06999969482422	17.260000228881836	17.950000762939453	17.390954971313477	5172300
22	2020-08-21	18.0	18.15999984741211	17.81999969482422	18.020000457763672	17.458772659301758	5183400
23	2020-08-24	18.1200008392334	18.18000030517578	17.90999984741211	18.06999969482422	17.50721549987793	3912300
24	2020-08-25	18.170000076293945	18.170000076293945	17.649999618530273	17.889999389648438	17.332820892333984	2839400
25	2020-08-26	17.889999389648438	17.90999984741211	17.579999923706055	17.729999542236328	17.177804946899414	3181300
26	2020-08-27	17.780000686645508	18.010000228881836	17.700000762939453	17.90999984741211	17.35219955444336	3515400
27	2020-08-28	17.889999389648438	17.959999084472656	17.56999969482422	17.899999618530273	17.34250831604004	4775000
28	2020-08-31	17.93000030517578	17.989999771118164	17.670000076293945	17.75	17.197181701660156	4074700
29	2020-09-01	17.649999618530273	17.950000762939453	17.559999465942383	17.90999984741211	17.35219955444336	3914300
30	2020-09-02	17.920000076293945	18.25	17.729999542236328	18.18000030517578	17.613792419433594	4967300
31	2020-09-03	18.25	18.34000015258789	17.530000686645508	17.690000534057617	17.13905143737793	4419100
32	2020-09-04	17.75	17.799999237060547	17.1299991607666	17.56999969482422	17.022790908813477	4318200
33	2020-09-08	17.5	17.530000686645508	17.209999084472656	17.40999984741211	16.86777114868164	4264800
34	2020-09-09	17.549999237060547	17.739999771118164	17.329999923706055	17.540000915527344	16.993724822998047	2988900
35	2020-09-10	17.540000915527344	17.649999618530273	17.309999465942383	17.360000610351562	16.8193302154541	2737000
36	2020-09-11	17.399999618530273	17.850000381469727	17.260000228881836	17.799999237060547	17.245622634887695	7266200
37	2020-09-14	17.889999389648438	18.079999923706055	17.719999313354492	17.950000762939453	17.390954971313477	4413900
38	2020-09-15	18.09000015258789	18.139999389648438	17.6200008392334	17.790000915527344	17.235937118530273	3703300
39	2020-09-16	17.809999465942383	18.1299991607666	17.729999542236328	18.059999465942383	17.497528076171875	4346300
40	2020-09-17	17.8799991607666	18.59000015258789	17.610000610351562	18.43000030517578	17.85600471496582	6893600
41	2020-09-18	18.469999313354492	19.1200008392334	18.450000762939453	18.790000915527344	18.20479393005371	11655500
42	2020-09-21	18.420000076293945	18.530000686645508	17.979999542236328	18.360000610351562	17.788185119628906	4674800
43	2020-09-22	18.360000610351562	18.459999084472656	18.0	18.239999771118164	17.671920776367188	4816300
44	2020-09-23	18.3700008392334	18.450000762939453	17.760000228881836	17.760000228881836	17.206871032714844	5635800
45	2020-09-24	17.850000381469727	18.1299991607666	17.420000076293945	17.959999084472656	17.40064239501953	7458000
46	2020-09-25	18.010000228881836	18.06999969482422	17.719999313354492	17.989999771118164	17.42970848083496	3652700
47	2020-09-28	18.280000686645508	18.450000762939453	17.850000381469727	17.8700008392334	17.313447952270508	5012600
48	2020-09-29	18.059999465942383	18.229999542236328	17.81999969482422	18.0	17.439395904541016	4226900
49	2020-09-30	18.040000915527344	18.270000457763672	17.959999084472656	18.110000610351562	17.54597282409668	6615400
50	2020-10-01	18.239999771118164	18.309999465942383	17.68000030517578	17.920000076293945	17.361888885498047	4895900
51	2020-10-02	17.530000686645508	18.549999237060547	17.459999084472656	18.540000915527344	17.96257781982422	6500200
52	2020-10-05	18.649999618530273	18.780000686645508	18.549999237060547	18.579999923706055	18.001331329345703	3444800
53	2020-10-06	18.59000015258789	18.84000015258789	18.420000076293945	18.65999984741211	18.078842163085938	3555500
54	2020-10-07	18.760000228881836	18.93000030517578	18.59000015258789	18.75	18.166038513183594	3546900
55	2020-10-08	18.8700008392334	19.479999542236328	18.780000686645508	19.440000534057617	18.834550857543945	8813800
56	2020-10-09	19.5	19.56999969482422	18.979999542236328	19.31999969482422	18.71828269958496	7942800
57	2020-10-12	19.31999969482422	19.610000610351562	19.209999084472656	19.520000457763672	18.912057876586914	5156600
58	2020-10-13	19.309999465942383	19.610000610351562	19.270000457763672	19.549999237060547	18.941120147705078	5105700
59	2020-10-14	19.549999237060547	19.739999771118164	19.469999313354492	19.6299991607666	19.018630981445312	3657800
60	2020-10-15	19.34000015258789	19.950000762939453	19.280000686645508	19.860000610351562	19.24146842956543	3941700
61	2020-10-16	19.93000030517578	20.030000686645508	19.649999618530273	19.899999618530273	19.280221939086914	3838900
62	2020-10-19	19.899999618530273	20.100000381469727	19.68000030517578	19.899999618530273	19.280221939086914	8025400
63	2020-10-20	20.170000076293945	20.389999389648438	19.950000762939453	20.0	19.377105712890625	4668200
64	2020-10-21	19.969999313354492	20.270000457763672	19.93000030517578	20.209999084472656	19.58056640625	5450700
65	2020-10-22	20.200000762939453	20.450000762939453	20.040000915527344	20.40999984741211	19.774337768554688	4140900
66	2020-10-23	20.549999237060547	20.760000228881836	20.31999969482422	20.649999618530273	20.00686264038086	3881500
67	2020-10-26	20.389999389648438	20.649999618530273	20.049999237060547	20.579999923706055	19.939043045043945	5676100
68	2020-10-27	20.56999969482422	20.670000076293945	20.270000457763672	20.34000015258789	19.706518173217773	3719000
69	2020-10-28	20.0	20.170000076293945	19.360000610351562	19.5	18.89267921447754	6373700
70	2020-10-29	19.31999969482422	19.729999542236328	18.979999542236328	19.530000686645508	19.0615291595459	4772900
71	2020-10-30	19.5	19.809999465942383	19.309999465942383	19.5	19.032251358032227	5949800
72	2020-11-02	19.790000915527344	20.139999389648438	19.670000076293945	20.0	19.520254135131836	5621600
73	2020-11-03	20.350000381469727	20.690000534057617	20.170000076293945	20.270000457763672	19.78377914428711	4908200
74	2020-11-04	20.260000228881836	20.420000076293945	19.889999389648438	19.940000534057617	19.46169662475586	6436200
75	2020-11-05	20.219999313354492	21.280000686645508	20.100000381469727	20.969999313354492	20.46698760986328	5604300
76	2020-11-06	20.90999984741211	21.329999923706055	20.360000610351562	20.40999984741211	19.920421600341797	4317800
77	2020-11-09	21.93000030517578	22.31999969482422	20.90999984741211	20.969999313354492	20.46698760986328	7284000
78	2020-11-10	20.950000762939453	21.06999969482422	20.520000457763672	20.81999969482422	20.320585250854492	6543700
79	2020-11-11	21.0	21.600000381469727	20.8799991607666	21.290000915527344	20.779314041137695	6060800
80	2020-11-12	21.110000610351562	21.110000610351562	20.280000686645508	20.540000915527344	20.04730224609375	5706800
81	2020-11-13	20.719999313354492	21.010000228881836	20.6299991607666	20.8700008392334	20.369386672973633	4756600
82	2020-11-16	21.290000915527344	21.43000030517578	21.06999969482422	21.329999923706055	20.81835174560547	5490200
83	2020-11-17	21.1299991607666	21.520000457763672	21.1299991607666	21.350000381469727	20.837873458862305	4546300
84	2020-11-18	21.360000610351562	21.549999237060547	21.18000030517578	21.3700008392334	20.857393264770508	11401900
85	2020-11-19	21.280000686645508	21.299999237060547	20.81999969482422	20.8799991607666	20.3791446685791	6364300
86	2020-11-20	20.729999542236328	20.850000381469727	20.3799991607666	20.420000076293945	19.9301815032959	6956400
87	2020-11-23	20.610000610351562	20.700000762939453	20.360000610351562	20.459999084472656	19.969221115112305	5700700
88	2020-11-24	20.719999313354492	21.229999542236328	20.549999237060547	21.149999618530273	20.642669677734375	5722200
89	2020-11-25	21.149999618530273	21.280000686645508	20.829999923706055	20.979999542236328	20.476749420166016	4538700
90	2020-11-27	21.079999923706055	21.1200008392334	20.920000076293945	21.040000915527344	20.535308837890625	1924100
91	2020-11-30	20.969999313354492	21.030000686645508	20.3799991607666	20.440000534057617	19.9497013092041	8001700
92	2020-12-01	20.65999984741211	20.920000076293945	20.540000915527344	20.600000381469727	20.105863571166992	5935400
93	2020-12-02	20.479999542236328	21.389999389648438	20.270000457763672	21.15999984741211	20.652429580688477	6780500
94	2020-12-03	21.110000610351562	21.540000915527344	21.010000228881836	21.15999984741211	20.652429580688477	5008800
95	2020-12-04	21.239999771118164	21.389999389648438	20.889999389648438	21.06999969482422	20.56458854675293	4094300
96	2020-12-07	20.989999771118164	21.15999984741211	20.639999389648438	20.8700008392334	20.369386672973633	4225000
97	2020-12-08	20.81999969482422	21.350000381469727	20.760000228881836	21.190000534057617	20.681711196899414	4626100
98	2020-12-09	21.18000030517578	21.260000228881836	20.690000534057617	20.850000381469727	20.34986686706543	4848400
99	2020-12-10	20.709999084472656	20.969999313354492	20.639999389648438	20.850000381469727	20.34986686706543	4779400
100	2020-12-11	20.670000076293945	21.229999542236328	20.520000457763672	21.149999618530273	20.642669677734375	4495300
101	2020-12-14	21.34000015258789	21.56999969482422	21.170000076293945	21.299999237060547	20.789072036743164	4869900
102	2020-12-15	21.40999984741211	22.299999237060547	21.299999237060547	22.280000686645508	21.74556541442871	5431700
103	2020-12-16	22.40999984741211	22.479999542236328	21.860000610351562	21.899999618530273	21.374677658081055	6493400
104	2020-12-17	21.979999542236328	22.459999084472656	21.979999542236328	22.09000015258789	21.560121536254883	6010000
105	2020-12-18	22.139999389648438	22.690000534057617	22.030000686645508	22.540000915527344	21.99932861328125	13712900
106	2020-12-21	22.329999923706055	23.149999618530273	22.079999923706055	22.6200008392334	22.077409744262695	6095800
107	2020-12-22	22.709999084472656	23.15999984741211	22.59000015258789	22.81999969482422	22.27260971069336	4832900
108	2020-12-23	23.139999389648438	23.559999465942383	23.0	23.489999771118164	22.92654037475586	5114100
109	2020-12-24	23.5	23.530000686645508	23.100000381469727	23.270000457763672	22.71181869506836	2859700
110	2020-12-28	23.479999542236328	23.610000610351562	23.239999771118164	23.299999237060547	22.74109649658203	3892600
111	2020-12-29	23.3799991607666	23.6200008392334	23.079999923706055	23.309999465942383	22.750856399536133	2818800
112	2020-12-30	22.979999542236328	23.1200008392334	22.65999984741211	22.780000686645508	22.233572006225586	8226300
113	2020-12-31	22.90999984741211	23.559999465942383	22.829999923706055	23.5	22.936302185058594	4316400
114	2021-01-04	23.709999084472656	23.989999771118164	23.020000457763672	23.239999771118164	22.682537078857422	6523400
115	2021-01-05	23.209999084472656	24.190000534057617	23.200000762939453	24.020000457763672	23.443828582763672	6392600
116	2021-01-06	24.280000686645508	25.219999313354492	24.100000381469727	24.979999542236328	24.380800247192383	6504300
117	2021-01-07	25.200000762939453	25.299999237060547	24.729999542236328	24.729999542236328	24.136795043945312	6068300
118	2021-01-08	24.889999389648438	25.450000762939453	24.75	25.420000076293945	24.810243606567383	4479300
119	2021-01-11	25.09000015258789	25.549999237060547	25.020000457763672	25.459999084472656	24.84928321838379	6026000
120	2021-01-12	25.530000686645508	26.1200008392334	25.469999313354492	26.020000457763672	25.39585304260254	5220000
121	2021-01-13	26.110000610351562	27.059999465942383	26.040000915527344	26.8799991607666	26.23522186279297	8193500
122	2021-01-14	26.8799991607666	27.579999923706055	26.8799991607666	27.450000762939453	26.791553497314453	5924700
123	2021-01-15	27.270000457763672	27.81999969482422	27.15999984741211	27.600000381469727	26.93795394897461	5220400
124	2021-01-19	28.049999237060547	28.40999984741211	27.75	28.059999465942383	27.386917114257812	6587000
125	2021-01-20	27.989999771118164	28.68000030517578	27.8799991607666	28.020000457763672	27.34787940979004	6807900
126	2021-01-21	28.030000686645508	28.079999923706055	27.170000076293945	27.280000686645508	26.62563133239746	7104900
127	2021-01-22	27.139999389648438	27.280000686645508	26.93000030517578	27.100000381469727	26.449949264526367	5784600
128	2021-01-25	26.860000610351562	27.209999084472656	25.90999984741211	26.229999542236328	25.600814819335938	10717100
129	2021-01-26	26.239999771118164	26.360000610351562	24.459999084472656	24.559999465942383	23.970874786376953	10506600
130	2021-01-27	23.959999084472656	24.0	22.81999969482422	22.959999084472656	22.409250259399414	14199900
131	2021-01-28	23.360000610351562	24.780000686645508	23.040000915527344	24.549999237060547	24.119739532470703	12017000
132	2021-01-29	24.290000915527344	24.90999984741211	24.239999771118164	24.389999389648438	23.962543487548828	7250300
133	2021-02-01	24.65999984741211	25.15999984741211	24.290000915527344	24.809999465942383	24.37518310546875	10704400
134	2021-02-02	25.110000610351562	26.18000030517578	24.940000534057617	25.75	25.298709869384766	11209600
135	2021-02-03	25.799999237060547	25.959999084472656	25.40999984741211	25.850000381469727	25.396957397460938	5264400
136	2021-02-04	25.75	26.219999313354492	25.6299991607666	26.170000076293945	25.711349487304688	4831800
137	2021-02-05	26.420000076293945	27.100000381469727	26.260000228881836	26.860000610351562	26.38925552368164	4324400
138	2021-02-08	27.149999618530273	27.959999084472656	26.950000762939453	27.68000030517578	27.194887161254883	8431900
139	2021-02-09	27.59000015258789	27.920000076293945	27.31999969482422	27.90999984741211	27.420854568481445	5275100
140	2021-02-10	28.079999923706055	28.1299991607666	27.079999923706055	27.639999389648438	27.15558433532715	7563500
141	2021-02-11	27.799999237060547	28.200000762939453	27.649999618530273	28.0	27.50927734375	5576500
142	2021-02-12	28.0	28.540000915527344	27.950000762939453	28.530000686645508	28.02998924255371	4984200
143	2021-02-16	28.600000381469727	29.06999969482422	28.440000534057617	28.90999984741211	28.40332794189453	7370000
144	2021-02-17	28.799999237060547	29.010000228881836	28.530000686645508	28.760000228881836	28.255958557128906	4720300
145	2021-02-18	28.610000610351562	28.81999969482422	27.3700008392334	27.809999465942383	27.322607040405273	7613800
146	2021-02-19	28.010000228881836	28.600000381469727	27.93000030517578	28.309999465942383	27.813844680786133	4352100
147	2021-02-22	28.1200008392334	28.1299991607666	26.969999313354492	27.0	26.526803970336914	9607600
148	2021-02-23	26.8799991607666	27.34000015258789	25.540000915527344	27.219999313354492	26.74294662475586	9793400
149	2021-02-24	27.229999542236328	28.280000686645508	27.190000534057617	28.0	27.50927734375	8672000
150	2021-02-25	27.68000030517578	27.889999389648438	26.190000534057617	26.350000381469727	25.888195037841797	8306200
151	2021-02-26	26.399999618530273	27.139999389648438	26.1200008392334	26.559999465942383	26.094512939453125	5892200
152	2021-03-01	27.06999969482422	27.299999237060547	26.600000381469727	27.0	26.526803970336914	6045600
153	2021-03-02	26.979999542236328	27.100000381469727	26.639999389648438	26.809999465942383	26.340131759643555	5638100
154	2021-03-03	26.760000228881836	26.940000534057617	26.350000381469727	26.889999389648438	26.418731689453125	6996900
155	2021-03-04	26.1299991607666	26.479999542236328	25.579999923706055	25.8799991607666	25.42643165588379	18935500
156	2021-03-05	26.0	26.239999771118164	24.829999923706055	25.989999771118164	25.534503936767578	10636900
157	2021-03-08	26.1200008392334	26.56999969482422	25.75	26.280000686645508	25.819421768188477	8455700
158	2021-03-09	26.8700008392334	27.959999084472656	26.700000762939453	27.530000686645508	27.047515869140625	6344100
159	2021-03-10	27.68000030517578	28.190000534057617	27.399999618530273	27.489999771118164	27.00821304321289	6912000
160	2021-03-11	27.81999969482422	28.31999969482422	27.709999084472656	28.18000030517578	27.686124801635742	4632800
161	2021-03-12	28.040000915527344	28.510000228881836	27.739999771118164	28.450000762939453	27.951391220092773	3393000
162	2021-03-15	28.3799991607666	28.760000228881836	28.280000686645508	28.5	28.000513076782227	4334700
163	2021-03-16	28.34000015258789	28.450000762939453	27.8700008392334	27.889999389648438	27.40120506286621	4547300
164	2021-03-17	27.790000915527344	27.790000915527344	26.3700008392334	26.850000381469727	26.379432678222656	11942900
165	2021-03-18	26.850000381469727	26.979999542236328	25.979999542236328	26.0	25.544328689575195	8796100
166	2021-03-19	26.010000228881836	26.549999237060547	25.899999618530273	26.309999465942383	25.848896026611328	11160700
167	2021-03-22	26.3700008392334	26.459999084472656	25.889999389648438	25.959999084472656	25.505027770996094	7979800
168	2021-03-23	25.969999313354492	26.020000457763672	25.40999984741211	25.579999923706055	25.131690979003906	6874200
169	2021-03-24	25.559999465942383	26.40999984741211	25.559999465942383	25.649999618530273	25.200462341308594	5497100
170	2021-03-25	25.3799991607666	26.25	25.170000076293945	26.1200008392334	25.6622257232666	5455900
171	2021-03-26	26.170000076293945	26.3799991607666	25.899999618530273	26.31999969482422	25.858720779418945	5056700
172	2021-03-29	26.190000534057617	26.31999969482422	25.979999542236328	26.06999969482422	25.613101959228516	3794900
173	2021-03-30	26.110000610351562	26.8799991607666	26.049999237060547	26.8799991607666	26.408905029296875	4603100
174	2021-03-31	27.079999923706055	27.309999465942383	26.770000457763672	26.809999465942383	26.340131759643555	5728000
175	2021-04-01	27.040000915527344	27.31999969482422	26.899999618530273	27.06999969482422	26.5955753326416	6138300
176	2021-04-05	27.43000030517578	27.530000686645508	26.959999084472656	27.34000015258789	26.860843658447266	6462500
177	2021-04-06	27.260000228881836	28.020000457763672	27.1299991607666	27.81999969482422	27.33243179321289	5735800
178	2021-04-07	27.790000915527344	27.860000610351562	26.920000076293945	27.09000015258789	26.61522674560547	6073200
179	2021-04-08	27.260000228881836	27.75	27.260000228881836	27.68000030517578	27.194887161254883	4565800
180	2021-04-09	27.5	27.780000686645508	26.950000762939453	27.719999313354492	27.234182357788086	5970800
181	2021-04-12	27.690000534057617	27.850000381469727	27.549999237060547	27.68000030517578	27.194887161254883	3761100
182	2021-04-13	27.729999542236328	28.270000457763672	27.469999313354492	28.239999771118164	27.745071411132812	4947500
183	2021-04-14	28.1299991607666	28.59000015258789	28.1200008392334	28.3700008392334	27.872793197631836	3954600
184	2021-04-15	28.5	28.709999084472656	28.360000610351562	28.530000686645508	28.02998924255371	4727800
185	2021-04-16	28.780000686645508	28.850000381469727	28.510000228881836	28.6299991607666	28.128236770629883	5055200
186	2021-04-19	28.56999969482422	28.700000762939453	28.09000015258789	28.34000015258789	27.843318939208984	5036800
187	2021-04-20	28.209999084472656	28.549999237060547	28.030000686645508	28.25	27.75489616394043	5736900
188	2021-04-21	28.030000686645508	28.43000030517578	27.84000015258789	28.389999389648438	27.89244270324707	3878000
189	2021-04-22	28.670000076293945	28.860000610351562	28.299999237060547	28.31999969482422	27.82366943359375	4960600
190	2021-04-23	28.229999542236328	28.5	28.170000076293945	28.299999237060547	27.804018020629883	3297100
191	2021-04-26	28.440000534057617	28.440000534057617	27.989999771118164	28.209999084472656	27.715595245361328	3420100
192	2021-04-27	28.270000457763672	28.290000915527344	27.709999084472656	27.799999237060547	27.312780380249023	2982300
193	2021-04-28	27.770000457763672	28.020000457763672	27.719999313354492	27.969999313354492	27.47980308532715	3352200
194	2021-04-29	27.969999313354492	28.309999465942383	27.780000686645508	27.899999618530273	27.559814453125	5413800
195	2021-04-30	27.649999618530273	27.940000534057617	27.540000915527344	27.81999969482422	27.480791091918945	5369000
196	2021-05-03	28.0	28.079999923706055	27.34000015258789	27.350000381469727	27.016521453857422	5982100
197	2021-05-04	27.25	27.25	26.559999465942383	26.709999084472656	26.38432502746582	8082200
198	2021-05-05	26.899999618530273	27.18000030517578	26.299999237060547	26.469999313354492	26.14725112915039	8271700
199	2021-05-06	25.979999542236328	26.3700008392334	24.829999923706055	25.450000762939453	25.13968849182129	16043700
200	2021-05-07	25.56999969482422	26.0	24.93000030517578	25.790000915527344	25.475543975830078	10752300
201	2021-05-10	25.520000457763672	26.15999984741211	25.25	25.729999542236328	25.41627311706543	7076800
202	2021-05-11	25.280000686645508	25.459999084472656	24.90999984741211	25.34000015258789	25.031030654907227	5083900
203	2021-05-12	25.18000030517578	25.530000686645508	24.559999465942383	24.6200008392334	24.319808959960938	4838700
204	2021-05-13	24.829999923706055	25.040000915527344	24.1299991607666	24.440000534057617	24.14200210571289	5307700
205	2021-05-14	24.649999618530273	25.700000762939453	24.649999618530273	25.3700008392334	25.060665130615234	4893000
206	2021-05-17	25.139999389648438	25.43000030517578	24.8700008392334	25.170000076293945	24.863101959228516	5523100
207	2021-05-18	25.260000228881836	25.260000228881836	24.860000610351562	24.889999389648438	24.586515426635742	4574900
208	2021-05-19	24.510000228881836	24.969999313354492	24.34000015258789	24.940000534057617	24.635906219482422	7925100
209	2021-05-20	25.0	25.56999969482422	24.950000762939453	25.350000381469727	25.04090690612793	8464600
210	2021-05-21	25.489999771118164	25.690000534057617	25.260000228881836	25.360000610351562	25.050785064697266	7333900
211	2021-05-24	25.610000610351562	25.860000610351562	25.440000534057617	25.700000762939453	25.386640548706055	6359100
212	2021-05-25	25.850000381469727	25.850000381469727	25.280000686645508	25.34000015258789	25.031030654907227	7455900
213	2021-05-26	25.450000762939453	25.649999618530273	25.139999389648438	25.459999084472656	25.149564743041992	5827700
214	2021-05-27	25.6299991607666	25.65999984741211	25.31999969482422	25.34000015258789	25.031030654907227	5363900
215	2021-05-28	25.440000534057617	25.540000915527344	25.280000686645508	25.40999984741211	25.100175857543945	3574900
216	2021-06-01	25.56999969482422	25.799999237060547	25.420000076293945	25.6299991607666	25.317493438720703	4035200
217	2021-06-02	25.59000015258789	25.59000015258789	25.110000610351562	25.190000534057617	24.882858276367188	5187700
218	2021-06-03	24.940000534057617	25.34000015258789	24.68000030517578	25.06999969482422	24.764320373535156	3555000
219	2021-06-04	25.149999618530273	25.290000915527344	24.6299991607666	24.959999084472656	24.65566062927246	6034500
220	2021-06-07	25.149999618530273	25.34000015258789	24.920000076293945	25.31999969482422	25.011272430419922	3692600
221	2021-06-08	25.389999389648438	25.579999923706055	25.18000030517578	25.31999969482422	25.011272430419922	3198800
222	2021-06-09	25.450000762939453	25.5	25.170000076293945	25.200000762939453	24.892736434936523	3357200
223	2021-06-10	25.260000228881836	25.479999542236328	25.079999923706055	25.3799991607666	25.070541381835938	3485400
224	2021-06-11	25.540000915527344	25.899999618530273	25.459999084472656	25.8799991607666	25.564443588256836	3660800
225	2021-06-14	25.969999313354492	26.25	25.489999771118164	25.739999771118164	25.426151275634766	2618700
226	2021-06-15	25.809999465942383	26.290000915527344	25.670000076293945	26.059999465942383	25.742250442504883	4043100
227	2021-06-16	26.09000015258789	26.209999084472656	25.709999084472656	25.729999542236328	25.41627311706543	4970000
228	2021-06-17	25.65999984741211	26.139999389648438	25.469999313354492	26.06999969482422	25.752126693725586	4101000
229	2021-06-18	25.610000610351562	25.799999237060547	25.1200008392334	25.139999389648438	24.833467483520508	6538300
230	2021-06-21	25.389999389648438	26.209999084472656	25.25	26.149999618530273	25.831151962280273	4941300
231	2021-06-22	26.040000915527344	26.110000610351562	25.709999084472656	25.739999771118164	25.426151275634766	3566600
232	2021-06-23	25.809999465942383	26.059999465942383	25.639999389648438	25.860000610351562	25.544689178466797	3178200
233	2021-06-24	26.020000457763672	26.049999237060547	25.780000686645508	25.969999313354492	25.653345108032227	2949800
234	2021-06-25	26.030000686645508	26.260000228881836	26.010000228881836	26.219999313354492	25.900299072265625	3341300
235	2021-06-28	26.219999313354492	26.6299991607666	26.09000015258789	26.530000686645508	26.206520080566406	3359800
236	2021-06-29	26.489999771118164	27.0	26.350000381469727	26.3700008392334	26.048471450805664	4447600
237	2021-06-30	26.360000610351562	26.450000762939453	25.81999969482422	26.06999969482422	25.752126693725586	6329100
238	2021-07-01	26.329999923706055	26.450000762939453	26.09000015258789	26.329999923706055	26.008956909179688	4103100
239	2021-07-02	26.489999771118164	26.489999771118164	26.079999923706055	26.15999984741211	25.841032028198242	3312800
240	2021-07-06	26.239999771118164	26.280000686645508	25.68000030517578	26.0	25.682981491088867	3579200
241	2021-07-07	25.920000076293945	26.170000076293945	25.829999923706055	25.989999771118164	25.67310333251953	2948500
242	2021-07-08	25.540000915527344	25.93000030517578	25.1299991607666	25.489999771118164	25.17919921875	5596600
243	2021-07-09	25.780000686645508	25.8700008392334	25.520000457763672	25.729999542236328	25.41627311706543	6073200
244	2021-07-12	25.65999984741211	25.969999313354492	25.399999618530273	25.950000762939453	25.63359260559082	6083600
245	2021-07-13	25.920000076293945	25.979999542236328	24.8799991607666	24.920000076293945	24.616151809692383	6107600
246	2021-07-14	25.020000457763672	25.399999618530273	24.940000534057617	24.950000762939453	24.64578628540039	3645300
247	2021-07-15	24.729999542236328	24.899999618530273	24.389999389648438	24.579999923706055	24.280296325683594	5489000
248	2021-07-16	24.670000076293945	24.829999923706055	24.209999084472656	24.360000610351562	24.062978744506836	6356800
249	2021-07-19	23.90999984741211	24.049999237060547	23.43000030517578	23.579999923706055	23.292490005493164	7643800
250	2021-07-20	23.670000076293945	24.280000686645508	23.610000610351562	24.100000381469727	23.806148529052734	6737400
251	2021-07-21	24.280000686645508	24.520000457763672	24.200000762939453	24.360000610351562	24.062978744506836	4619000
252	2021-07-22	24.479999542236328	24.489999771118164	23.940000534057617	24.020000457763672	23.727123260498047	5477000
253	2021-07-23	24.1299991607666	24.260000228881836	23.65999984741211	23.899999618530273	23.60858726501465	5729500
254	2021-07-26	23.90999984741211	24.18000030517578	23.84000015258789	24.0	23.707368850708008	4904300
255	2021-07-27	23.8700008392334	24.309999465942383	23.68000030517578	24.309999465942383	24.013586044311523	5488400
256	2021-07-28	24.450000762939453	24.489999771118164	24.020000457763672	24.219999313354492	23.924684524536133	2984300
257	2021-07-29	24.34000015258789	24.469999313354492	24.209999084472656	24.270000457763672	23.974077224731445	3328000
258	2021-07-30	23.889999389648438	24.219999313354492	23.649999618530273	23.700000762939453	23.557594299316406	5208900
259	2021-08-02	23.920000076293945	23.920000076293945	23.520000457763672	23.56999969482422	23.428373336791992	5567500
260	2021-08-03	23.649999618530273	24.1200008392334	23.520000457763672	23.920000076293945	23.77627182006836	10843600
261	2021-08-04	23.739999771118164	23.899999618530273	23.450000762939453	23.639999389648438	23.497953414916992	4894500
262	2021-08-05	24.299999237060547	25.260000228881836	23.829999923706055	24.850000381469727	24.70068359375	10640800
263	2021-08-06	25.1299991607666	25.479999542236328	24.559999465942383	24.600000381469727	24.452184677124023	7489300
264	2021-08-09	24.549999237060547	24.59000015258789	24.15999984741211	24.170000076293945	24.024768829345703	5950600
265	2021-08-10	24.209999084472656	24.739999771118164	24.100000381469727	24.34000015258789	24.19374656677246	4612800
266	2021-08-11	24.3700008392334	24.93000030517578	24.3700008392334	24.889999389648438	24.740442276000977	4700600
267	2021-08-12	24.780000686645508	25.200000762939453	24.780000686645508	25.110000610351562	24.959121704101562	4353900
268	2021-08-13	25.0	25.190000534057617	24.75	24.790000915527344	24.64104461669922	3286100
269	2021-08-16	24.65999984741211	24.780000686645508	24.360000610351562	24.360000610351562	24.213626861572266	2679900
270	2021-08-17	24.18000030517578	24.239999771118164	23.739999771118164	24.09000015258789	23.945249557495117	3452300
271	2021-08-18	24.15999984741211	24.200000762939453	23.739999771118164	23.760000228881836	23.617233276367188	4970600
272	2021-08-19	23.600000381469727	23.940000534057617	23.520000457763672	23.639999389648438	23.497953414916992	5192600
273	2021-08-20	23.579999923706055	24.360000610351562	23.530000686645508	24.31999969482422	24.173866271972656	5292600
274	2021-08-23	24.399999618530273	24.479999542236328	24.0	24.25	24.10428810119629	5704300
275	2021-08-24	24.43000030517578	24.43000030517578	24.020000457763672	24.200000762939453	24.054588317871094	5848600
276	2021-08-25	24.18000030517578	24.520000457763672	24.079999923706055	24.260000228881836	24.114227294921875	6158300
277	2021-08-26	24.200000762939453	24.260000228881836	23.860000610351562	23.8700008392334	23.726572036743164	3919800
278	2021-08-27	23.760000228881836	24.190000534057617	23.709999084472656	24.190000534057617	24.044649124145508	4578700
279	2021-08-30	24.299999237060547	24.329999923706055	24.079999923706055	24.100000381469727	23.955188751220703	2120000
280	2021-08-31	24.15999984741211	24.229999542236328	23.770000457763672	23.8700008392334	23.726572036743164	6436300
281	2021-09-01	24.079999923706055	24.440000534057617	24.030000686645508	24.1200008392334	23.975069046020508	3941600
282	2021-09-02	24.1299991607666	24.540000915527344	24.110000610351562	24.530000686645508	24.382606506347656	3283600
283	2021-09-03	24.479999542236328	24.729999542236328	24.399999618530273	24.639999389648438	24.491943359375	7178600
284	2021-09-07	24.469999313354492	24.59000015258789	24.280000686645508	24.450000762939453	24.30308723449707	7112100
285	2021-09-08	24.440000534057617	24.559999465942383	24.1200008392334	24.149999618530273	24.0048885345459	4804900
286	2021-09-09	24.190000534057617	24.290000915527344	23.989999771118164	24.059999465942383	23.915428161621094	4377700
287	2021-09-10	24.170000076293945	24.190000534057617	23.760000228881836	23.770000457763672	23.627172470092773	3686800
288	2021-09-13	24.0	24.040000915527344	23.709999084472656	23.8700008392334	23.726572036743164	5941400
289	2021-09-14	24.030000686645508	24.139999389648438	23.700000762939453	23.81999969482422	23.67687225341797	4703200
290	2021-09-15	23.780000686645508	24.18000030517578	23.65999984741211	24.110000610351562	23.965129852294922	4909500
291	2021-09-16	24.149999618530273	24.360000610351562	24.010000228881836	24.280000686645508	24.13410758972168	5230700
292	2021-09-17	24.520000457763672	24.850000381469727	24.479999542236328	24.600000381469727	24.452184677124023	10357800
293	2021-09-20	24.200000762939453	24.43000030517578	23.530000686645508	23.920000076293945	23.77627182006836	5734000
294	2021-09-21	24.06999969482422	24.15999984741211	23.850000381469727	23.920000076293945	23.77627182006836	4272000
295	2021-09-22	24.030000686645508	24.170000076293945	23.6200008392334	23.670000076293945	23.527772903442383	3426600
296	2021-09-23	23.829999923706055	24.059999465942383	23.469999313354492	23.540000915527344	23.398555755615234	3411200
297	2021-09-24	23.540000915527344	23.690000534057617	23.3700008392334	23.440000534057617	23.299156188964844	5970300
298	2021-09-27	23.360000610351562	23.93000030517578	23.329999923706055	23.450000762939453	23.30909538269043	3741900
299	2021-09-28	23.520000457763672	23.729999542236328	23.030000686645508	23.059999465942383	22.921438217163086	5135500
300	2021-09-29	23.1299991607666	23.15999984741211	22.829999923706055	22.940000534057617	22.802160263061523	3551000
301	2021-09-30	22.989999771118164	23.030000686645508	22.600000381469727	22.829999923706055	22.692819595336914	5642000
302	2021-10-01	23.040000915527344	23.209999084472656	22.709999084472656	22.899999618530273	22.762399673461914	4779600
303	2021-10-04	22.809999465942383	23.010000228881836	22.670000076293945	22.84000015258789	22.702760696411133	4485700
304	2021-10-05	22.93000030517578	23.440000534057617	22.700000762939453	23.3799991607666	23.23951530456543	5162200
305	2021-10-06	23.15999984741211	23.440000534057617	22.829999923706055	23.420000076293945	23.27927589416504	4515300
306	2021-10-07	23.510000228881836	24.34000015258789	23.43000030517578	24.09000015258789	23.945249557495117	10589200
307	2021-10-08	24.049999237060547	24.459999084472656	23.920000076293945	24.06999969482422	23.925369262695312	9921100
308	2021-10-11	24.020000457763672	24.190000534057617	23.84000015258789	24.0	23.855789184570312	7662500
309	2021-10-12	24.020000457763672	24.200000762939453	23.899999618530273	24.020000457763672	23.875669479370117	6733400
310	2021-10-13	24.09000015258789	24.219999313354492	23.81999969482422	23.950000762939453	23.80609130859375	5890200
311	2021-10-14	24.1299991607666	24.309999465942383	23.920000076293945	24.280000686645508	24.13410758972168	3200600
312	2021-10-15	24.489999771118164	24.65999984741211	24.309999465942383	24.40999984741211	24.26332664489746	3537800
313	2021-10-18	24.09000015258789	24.229999542236328	23.799999237060547	23.850000381469727	23.70669174194336	3269100
314	2021-10-19	24.040000915527344	24.290000915527344	23.920000076293945	24.149999618530273	24.0048885345459	3291600
315	2021-10-20	24.18000030517578	25.09000015258789	24.18000030517578	25.030000686645508	24.879602432250977	6982600
316	2021-10-21	24.920000076293945	25.040000915527344	24.540000915527344	24.790000915527344	24.64104461669922	4068600
317	2021-10-22	24.940000534057617	25.1299991607666	24.799999237060547	24.93000030517578	24.780202865600586	3740200
318	2021-10-25	24.8799991607666	25.260000228881836	24.84000015258789	25.170000076293945	25.018760681152344	3834200
319	2021-10-26	25.350000381469727	25.700000762939453	25.170000076293945	25.3700008392334	25.217559814453125	6284900
320	2021-10-27	25.40999984741211	25.90999984741211	25.34000015258789	25.65999984741211	25.505815505981445	5546200
321	2021-10-28	25.760000228881836	26.299999237060547	25.469999313354492	25.56999969482422	25.416357040405273	5746400
322	2021-10-29	25.43000030517578	25.559999465942383	24.93000030517578	25.1299991607666	24.979000091552734	5021400
323	2021-11-01	25.049999237060547	25.559999465942383	24.940000534057617	25.3700008392334	25.3700008392334	3070500
324	2021-11-02	25.3700008392334	25.489999771118164	25.1299991607666	25.3700008392334	25.3700008392334	4968700
325	2021-11-03	25.420000076293945	25.540000915527344	24.979999542236328	25.299999237060547	25.299999237060547	5918100
326	2021-11-04	25.850000381469727	25.950000762939453	24.719999313354492	25.1200008392334	25.1200008392334	5778400
327	2021-11-05	25.239999771118164	25.3799991607666	24.940000534057617	24.989999771118164	24.989999771118164	6858600
328	2021-11-08	25.010000228881836	25.100000381469727	23.770000457763672	23.90999984741211	23.90999984741211	7360300
329	2021-11-09	24.030000686645508	24.1299991607666	23.670000076293945	23.889999389648438	23.889999389648438	5107700
330	2021-11-10	23.81999969482422	24.25	23.81999969482422	24.100000381469727	24.100000381469727	3500000
331	2021-11-11	24.260000228881836	25.020000457763672	24.200000762939453	24.8799991607666	24.8799991607666	7503900
332	2021-11-12	24.84000015258789	24.860000610351562	24.3700008392334	24.719999313354492	24.719999313354492	4154500
333	2021-11-15	25.0	25.09000015258789	24.670000076293945	25.030000686645508	25.030000686645508	3207600
334	2021-11-16	25.0	25.06999969482422	24.739999771118164	25.059999465942383	25.059999465942383	2730000
335	2021-11-17	24.700000762939453	24.899999618530273	24.389999389648438	24.75	24.75	4116100
336	2021-11-18	24.709999084472656	24.829999923706055	24.1200008392334	24.469999313354492	24.469999313354492	2918700
337	2021-11-19	24.350000381469727	24.6299991607666	24.260000228881836	24.579999923706055	24.579999923706055	4313600
338	2021-11-22	24.690000534057617	25.149999618530273	24.520000457763672	24.940000534057617	24.940000534057617	4611800
339	2021-11-23	24.979999542236328	24.989999771118164	24.56999969482422	24.610000610351562	24.610000610351562	2536800
340	2021-11-24	24.530000686645508	24.920000076293945	24.260000228881836	24.719999313354492	24.719999313354492	4134900
341	2021-11-26	24.229999542236328	24.270000457763672	23.75	23.829999923706055	23.829999923706055	2500100
342	2021-11-29	24.100000381469727	24.110000610351562	23.540000915527344	23.6200008392334	23.6200008392334	4307000
343	2021-11-30	23.600000381469727	23.860000610351562	23.100000381469727	23.3799991607666	23.3799991607666	10330900
344	2021-12-01	23.719999313354492	24.459999084472656	23.530000686645508	23.579999923706055	23.579999923706055	9058000
345	2021-12-02	23.510000228881836	24.280000686645508	23.149999618530273	24.079999923706055	24.079999923706055	5494800
346	2021-12-03	24.200000762939453	24.34000015258789	23.540000915527344	23.760000228881836	23.760000228881836	6167800