Volt/voltron/data/AIG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	31.889999389648438	32.04999923706055	31.200000762939453	31.309999465942383	30.145286560058594	3960900
3	2020-07-27	31.100000381469727	31.149999618530273	30.399999618530273	30.850000381469727	29.702402114868164	5143600
4	2020-07-28	30.600000381469727	31.280000686645508	30.389999389648438	30.950000762939453	29.798683166503906	5220700
5	2020-07-29	30.8799991607666	32.93000030517578	30.8799991607666	32.66999816894531	31.454696655273438	10100400
6	2020-07-30	31.739999771118164	31.950000762939453	31.06999969482422	31.780000686645508	30.597806930541992	7075800
7	2020-07-31	31.709999084472656	32.150001525878906	31.399999618530273	32.13999938964844	30.944412231445312	6244600
8	2020-08-03	32.209999084472656	32.689998626708984	32.029998779296875	32.13999938964844	30.944412231445312	5834900
9	2020-08-04	31.059999465942383	31.309999465942383	29.459999084472656	29.719999313354492	28.614437103271484	17448400
10	2020-08-05	30.0	30.559999465942383	29.809999465942383	30.18000030517578	29.057327270507812	7344800
11	2020-08-06	30.399999618530273	30.899999618530273	29.280000686645508	29.31999969482422	28.22931480407715	9162800
12	2020-08-07	29.170000076293945	30.670000076293945	28.969999313354492	30.65999984741211	29.51947021484375	6015200
13	2020-08-10	31.0	31.670000076293945	30.979999542236328	31.459999084472656	30.289709091186523	4596400
14	2020-08-11	32.63999938964844	32.900001525878906	31.75	31.979999542236328	30.79036521911621	6370800
15	2020-08-12	32.52000045776367	32.650001525878906	30.59000015258789	30.940000534057617	29.78905487060547	6704000
16	2020-08-13	30.510000228881836	30.93000030517578	30.1200008392334	30.709999084472656	29.567607879638672	6252100
17	2020-08-14	30.3799991607666	31.420000076293945	30.229999542236328	30.989999771118164	29.837194442749023	4862800
18	2020-08-17	30.889999389648438	30.899999618530273	29.850000381469727	29.959999084472656	28.845508575439453	5643400
19	2020-08-18	30.059999465942383	30.200000762939453	29.489999771118164	29.579999923706055	28.479644775390625	7880800
20	2020-08-19	29.5	30.049999237060547	29.309999465942383	29.860000610351562	28.749229431152344	4870100
21	2020-08-20	29.3700008392334	29.6299991607666	29.09000015258789	29.1299991607666	28.046382904052734	4702200
22	2020-08-21	29.110000610351562	29.270000457763672	28.229999542236328	28.270000457763672	27.218374252319336	7366500
23	2020-08-24	28.520000457763672	29.56999969482422	28.280000686645508	29.549999237060547	28.450759887695312	5511100
24	2020-08-25	29.989999771118164	30.200000762939453	29.260000228881836	29.520000457763672	28.421875	4134200
25	2020-08-26	29.459999084472656	29.510000228881836	28.739999771118164	29.059999465942383	27.978988647460938	3738700
26	2020-08-27	29.100000381469727	30.049999237060547	29.09000015258789	29.68000030517578	28.575925827026367	4973400
27	2020-08-28	30.1200008392334	30.1200008392334	29.229999542236328	29.3700008392334	28.27745819091797	6036400
28	2020-08-31	29.25	29.329999923706055	28.709999084472656	29.139999389648438	28.056011199951172	7539800
29	2020-09-01	28.8700008392334	29.360000610351562	28.670000076293945	29.149999618530273	28.06563949584961	4930500
30	2020-09-02	29.270000457763672	29.860000610351562	28.729999542236328	29.829999923706055	28.72034454345703	6534000
31	2020-09-03	30.0	30.959999084472656	29.229999542236328	29.399999618530273	28.306339263916016	7003900
32	2020-09-04	30.0	30.219999313354492	29.25	29.799999237060547	28.69145965576172	5783000
33	2020-09-08	29.3799991607666	29.549999237060547	28.56999969482422	28.889999389648438	27.815311431884766	7124700
34	2020-09-09	29.15999984741211	29.25	28.43000030517578	29.149999618530273	28.06563949584961	7432400
35	2020-09-10	29.270000457763672	29.579999923706055	28.030000686645508	28.15999984741211	27.112468719482422	7754900
36	2020-09-11	28.219999313354492	28.790000915527344	28.079999923706055	28.399999618530273	27.34354019165039	8491800
37	2020-09-14	28.770000457763672	29.600000381469727	28.600000381469727	29.399999618530273	28.306339263916016	6254800
38	2020-09-15	29.360000610351562	29.809999465942383	28.920000076293945	28.93000030517578	27.853824615478516	6438600
39	2020-09-16	28.760000228881836	30.059999465942383	28.59000015258789	29.770000457763672	28.983165740966797	10798100
40	2020-09-17	29.209999084472656	29.450000762939453	28.610000610351562	28.700000762939453	27.94144630432129	11420800
41	2020-09-18	28.5	28.989999771118164	27.920000076293945	27.989999771118164	27.250211715698242	13427100
42	2020-09-21	27.139999389648438	27.40999984741211	26.510000228881836	26.979999542236328	26.26690673828125	11872500
43	2020-09-22	26.950000762939453	27.719999313354492	26.850000381469727	27.34000015258789	26.61739158630371	10055000
44	2020-09-23	27.469999313354492	28.1200008392334	26.399999618530273	26.43000030517578	25.731443405151367	6986700
45	2020-09-24	26.399999618530273	27.09000015258789	25.56999969482422	26.479999542236328	25.780120849609375	5686900
46	2020-09-25	26.1299991607666	27.149999618530273	26.1200008392334	27.06999969482422	26.35452651977539	4886900
47	2020-09-28	27.65999984741211	28.040000915527344	27.420000076293945	27.6299991607666	26.899723052978516	7610400
48	2020-09-29	27.540000915527344	27.649999618530273	26.959999084472656	27.290000915527344	26.568714141845703	4282100
49	2020-09-30	27.420000076293945	27.940000534057617	27.25	27.530000686645508	26.802370071411133	5338400
50	2020-10-01	27.559999465942383	28.010000228881836	27.309999465942383	27.719999313354492	26.987346649169922	5155400
51	2020-10-02	27.190000534057617	28.479999542236328	27.06999969482422	28.219999313354492	27.47412872314453	4558100
52	2020-10-05	28.770000457763672	29.420000076293945	28.579999923706055	29.049999237060547	28.28219223022461	5326100
53	2020-10-06	29.399999618530273	29.979999542236328	28.93000030517578	28.979999542236328	28.21404266357422	8161300
54	2020-10-07	29.280000686645508	29.68000030517578	28.959999084472656	29.559999465942383	28.778715133666992	4976700
55	2020-10-08	29.809999465942383	30.479999542236328	29.350000381469727	30.260000228881836	29.4602108001709	5610700
56	2020-10-09	30.43000030517578	30.56999969482422	29.75	29.950000762939453	29.15840721130371	8058000
57	2020-10-12	29.8700008392334	30.6299991607666	29.760000228881836	30.459999084472656	29.65492820739746	7711600
58	2020-10-13	30.170000076293945	30.280000686645508	29.489999771118164	29.81999969482422	29.031843185424805	7574000
59	2020-10-14	29.790000915527344	30.360000610351562	29.530000686645508	29.649999618530273	28.866336822509766	6996200
60	2020-10-15	29.15999984741211	29.979999542236328	29.1200008392334	29.959999084472656	29.16814422607422	3554600
61	2020-10-16	30.010000228881836	30.65999984741211	29.709999084472656	30.290000915527344	29.489421844482422	4893700
62	2020-10-19	30.40999984741211	30.829999923706055	30.020000457763672	30.09000015258789	29.294706344604492	5425900
63	2020-10-20	30.450000762939453	31.229999542236328	30.399999618530273	30.649999618530273	29.83990478515625	5481500
64	2020-10-21	30.579999923706055	31.84000015258789	30.5	31.670000076293945	30.83294677734375	6869100
65	2020-10-22	31.540000915527344	32.150001525878906	31.219999313354492	32.0099983215332	31.163959503173828	5411000
66	2020-10-23	32.400001525878906	32.63999938964844	31.75	32.380001068115234	31.524181365966797	4375400
67	2020-10-26	31.8700008392334	31.90999984741211	30.739999771118164	31.260000228881836	30.43378448486328	6021600
68	2020-10-27	33.279998779296875	33.290000915527344	31.149999618530273	31.15999984741211	30.33642578125	12065700
69	2020-10-28	30.420000076293945	30.969999313354492	29.889999389648438	30.229999542236328	29.431005477905273	8129300
70	2020-10-29	30.0	31.420000076293945	29.709999084472656	31.290000915527344	30.46299171447754	7436500
71	2020-10-30	31.079999923706055	31.770000457763672	30.770000457763672	31.489999771118164	30.657705307006836	6373300
72	2020-11-02	32.25	32.7400016784668	31.899999618530273	32.45000076293945	31.592334747314453	7278700
73	2020-11-03	32.95000076293945	33.189998626708984	32.709999084472656	32.88999938964844	32.02070236206055	7168900
74	2020-11-04	32.33000183105469	32.61000061035156	31.280000686645508	31.59000015258789	30.755062103271484	5424400
75	2020-11-05	31.829999923706055	33.599998474121094	31.81999969482422	33.43000030517578	32.54643249511719	6467100
76	2020-11-06	34.040000915527344	35.5	32.7599983215332	33.15999984741211	32.28356170654297	8329900
77	2020-11-09	36.959999084472656	38.630001068115234	36.5099983215332	37.52000045776367	36.5283317565918	13776300
78	2020-11-10	37.88999938964844	38.599998474121094	37.2400016784668	38.22999954223633	37.21955871582031	10213700
79	2020-11-11	37.86000061035156	37.90999984741211	36.7400016784668	37.349998474121094	36.36281967163086	7211300
80	2020-11-12	37.029998779296875	37.029998779296875	35.54999923706055	36.060001373291016	35.10691833496094	6847100
81	2020-11-13	36.459999084472656	37.40999984741211	36.290000915527344	37.31999969482422	36.333614349365234	5073800
82	2020-11-16	38.59000015258789	38.68000030517578	37.91999816894531	38.4900016784668	37.472694396972656	6015400
83	2020-11-17	37.84000015258789	38.70000076293945	37.65999984741211	38.41999816894531	37.404537200927734	4626900
84	2020-11-18	38.25	39.36000061035156	38.029998779296875	38.54999923706055	37.531105041503906	6265100
85	2020-11-19	37.9900016784668	38.599998474121094	37.470001220703125	38.540000915527344	37.52136993408203	4225200
86	2020-11-20	38.650001525878906	38.86000061035156	38.0	38.61000061035156	37.58951950073242	5571900
87	2020-11-23	39.380001068115234	39.95000076293945	38.810001373291016	39.77000045776367	38.7188606262207	4759600
88	2020-11-24	40.790000915527344	41.56999969482422	40.27000045776367	40.97999954223633	39.89687728881836	6017800
89	2020-11-25	40.27000045776367	40.5	39.709999084472656	40.119998931884766	39.059608459472656	3811100
90	2020-11-27	39.95000076293945	40.15999984741211	39.45000076293945	39.709999084472656	38.66044616699219	2046800
91	2020-11-30	39.099998474121094	39.61000061035156	38.400001525878906	38.439998626708984	37.42401123046875	6425700
92	2020-12-01	39.5	39.779998779296875	39.09000015258789	39.310001373291016	38.271018981933594	6245700
93	2020-12-02	39.060001373291016	39.88999938964844	38.7599983215332	39.72999954223633	38.6799201965332	5175400
94	2020-12-03	39.66999816894531	40.27000045776367	39.52000045776367	39.84000015258789	38.787010192871094	4581300
95	2020-12-04	40.25	40.810001373291016	40.150001525878906	40.689998626708984	39.61454391479492	4597600
96	2020-12-07	40.279998779296875	40.34000015258789	39.56999969482422	39.790000915527344	38.73833084106445	4478500
97	2020-12-08	39.279998779296875	39.95000076293945	39.18000030517578	39.52000045776367	38.475467681884766	3322600
98	2020-12-09	39.90999984741211	40.290000915527344	39.560001373291016	39.939998626708984	38.88436508178711	5388400
99	2020-12-10	39.279998779296875	39.939998626708984	39.060001373291016	39.709999084472656	38.66044616699219	4716300
100	2020-12-11	38.83000183105469	39.16999816894531	38.560001373291016	38.790000915527344	38.071556091308594	5299000
101	2020-12-14	39.29999923706055	39.369998931884766	38.08000183105469	38.15999984741211	37.45322799682617	3942000
102	2020-12-15	38.47999954223633	38.869998931884766	37.650001525878906	38.540000915527344	37.82619094848633	3292700
103	2020-12-16	38.7599983215332	38.77000045776367	38.08000183105469	38.31999969482422	37.610260009765625	3691200
104	2020-12-17	38.31999969482422	38.349998474121094	37.83000183105469	38.22999954223633	37.52192687988281	5233200
105	2020-12-18	38.20000076293945	38.459999084472656	36.970001220703125	37.47999954223633	36.78582000732422	9293000
106	2020-12-21	37.11000061035156	37.66999816894531	36.779998779296875	37.369998931884766	36.677860260009766	5341700
107	2020-12-22	37.560001373291016	37.619998931884766	36.77000045776367	36.79999923706055	36.11841583251953	5374200
108	2020-12-23	37.25	38.040000915527344	37.2400016784668	37.439998626708984	36.746559143066406	3890600
109	2020-12-24	37.47999954223633	37.5	36.970001220703125	37.369998931884766	36.677860260009766	1613800
110	2020-12-28	37.54999923706055	38.02000045776367	37.029998779296875	37.06999969482422	36.38341522216797	3837300
111	2020-12-29	37.36000061035156	37.43000030517578	36.91999816894531	37.15999984741211	36.471744537353516	4047300
112	2020-12-30	37.11000061035156	38.040000915527344	37.099998474121094	37.52000045776367	36.8250846862793	2522200
113	2020-12-31	37.529998779296875	37.959999084472656	37.22999954223633	37.86000061035156	37.158782958984375	2956200
114	2021-01-04	37.650001525878906	37.95000076293945	36.81999969482422	37.130001068115234	36.44230651855469	7081000
115	2021-01-05	37.279998779296875	38.0099983215332	37.18000030517578	37.75	37.050819396972656	4268000
116	2021-01-06	38.619998931884766	40.65999984741211	38.619998931884766	40.209999084472656	39.46525955200195	8198600
117	2021-01-07	40.779998779296875	41.040000915527344	40.349998474121094	40.88999938964844	40.13266372680664	5109700
118	2021-01-08	41.0	41.119998931884766	40.0099983215332	40.619998931884766	39.8676643371582	5344800
119	2021-01-11	39.91999816894531	40.790000915527344	39.709999084472656	40.279998779296875	39.533958435058594	3457000
120	2021-01-12	40.65999984741211	41.2599983215332	40.56999969482422	41.0	40.24062728881836	3975800
121	2021-01-13	40.689998626708984	41.119998931884766	40.43000030517578	40.720001220703125	39.965816497802734	3608400
122	2021-01-14	41.0	41.45000076293945	40.68000030517578	41.29999923706055	40.53506851196289	3984000
123	2021-01-15	40.880001068115234	41.5099983215332	40.529998779296875	41.349998474121094	40.58414077758789	7124400
124	2021-01-19	41.58000183105469	42.41999816894531	41.52000045776367	42.25	41.46747970581055	5159400
125	2021-01-20	42.22999954223633	42.56999969482422	42.0	42.08000183105469	41.30062484741211	6421300
126	2021-01-21	41.95000076293945	42.13999938964844	41.04999923706055	41.04999923706055	40.28969955444336	5608300
127	2021-01-22	40.529998779296875	40.93000030517578	39.959999084472656	40.08000183105469	39.33766555786133	4752300
128	2021-01-25	39.529998779296875	39.79999923706055	38.9900016784668	39.58000183105469	38.846927642822266	4084100
129	2021-01-26	39.869998931884766	39.939998626708984	39.0099983215332	39.11000061035156	38.3856315612793	3741300
130	2021-01-27	38.56999969482422	38.7400016784668	37.099998474121094	37.599998474121094	36.90359878540039	5772000
131	2021-01-28	38.060001373291016	38.93000030517578	37.93000030517578	38.47999954223633	37.76729965209961	5048200
132	2021-01-29	38.11000061035156	38.11000061035156	36.79999923706055	37.439998626708984	36.746559143066406	5291000
133	2021-02-01	37.72999954223633	37.90999984741211	36.869998931884766	37.41999816894531	36.726932525634766	3649500
134	2021-02-02	38.09000015258789	38.9900016784668	37.849998474121094	38.56999969482422	37.85563278198242	4878200
135	2021-02-03	38.529998779296875	39.349998474121094	38.47999954223633	38.95000076293945	38.22859573364258	4680700
136	2021-02-04	39.189998626708984	41.349998474121094	38.95000076293945	41.34000015258789	40.57432556152344	5088100
137	2021-02-05	41.81999969482422	41.93000030517578	41.18000030517578	41.68000030517578	40.90803527832031	3968200
138	2021-02-08	41.650001525878906	42.31999969482422	41.470001220703125	42.290000915527344	41.506736755371094	3899600
139	2021-02-09	42.119998931884766	42.5099983215332	41.75	42.13999938964844	41.35951232910156	3464700
140	2021-02-10	42.349998474121094	42.77000045776367	41.959999084472656	42.43000030517578	41.644142150878906	3705300
141	2021-02-11	42.33000183105469	42.529998779296875	41.290000915527344	41.599998474121094	40.82951354980469	3445600
142	2021-02-12	41.459999084472656	42.189998626708984	41.189998626708984	41.400001525878906	40.63322067260742	4154900
143	2021-02-16	41.7400016784668	42.630001068115234	41.5099983215332	42.150001525878906	41.36933135986328	4937300
144	2021-02-17	41.279998779296875	43.36000061035156	41.16999816894531	43.27000045776367	42.46858596801758	4872000
145	2021-02-18	42.459999084472656	43.0	41.4900016784668	42.11000061035156	41.33007049560547	4032600
146	2021-02-19	42.5	42.81999969482422	42.08000183105469	42.58000183105469	41.79136276245117	3664200
147	2021-02-22	42.5	44.349998474121094	42.459999084472656	44.099998474121094	43.28321075439453	6263200
148	2021-02-23	44.7400016784668	44.7400016784668	43.84000015258789	44.369998931884766	43.54821014404297	5021600
149	2021-02-24	44.5099983215332	45.959999084472656	44.459999084472656	45.43000030517578	44.58858108520508	4552800
150	2021-02-25	45.970001220703125	46.130001068115234	43.880001068115234	43.95000076293945	43.135990142822266	5388400
151	2021-02-26	45.0	45.25	43.630001068115234	43.95000076293945	43.135990142822266	6181100
152	2021-03-01	44.900001525878906	48.0	44.7599983215332	45.310001373291016	44.470802307128906	7864700
153	2021-03-02	45.2599983215332	46.279998779296875	45.220001220703125	45.959999084472656	45.1087646484375	4611100
154	2021-03-03	46.04999923706055	47.68000030517578	46.04999923706055	47.0099983215332	46.13930892944336	5633200
155	2021-03-04	47.18000030517578	47.58000183105469	44.97999954223633	46.27000045776367	45.413021087646484	4876400
156	2021-03-05	46.939998626708984	47.27000045776367	45.900001525878906	46.970001220703125	46.100059509277344	5327800
157	2021-03-08	47.61000061035156	48.220001220703125	47.13999938964844	47.2400016784668	46.365055084228516	5921200
158	2021-03-09	46.56999969482422	47.2400016784668	45.810001373291016	46.619998931884766	45.756534576416016	5638400
159	2021-03-10	46.970001220703125	48.0099983215332	46.70000076293945	47.849998474121094	46.9637565612793	3822600
160	2021-03-11	47.65999984741211	48.380001068115234	47.5	48.0099983215332	47.120792388916016	4514600
161	2021-03-12	48.84000015258789	48.91999816894531	48.290000915527344	48.439998626708984	47.54282760620117	3069500
162	2021-03-15	48.06999969482422	48.400001525878906	47.52000045776367	48.34000015258789	47.760189056396484	2994000
163	2021-03-16	47.939998626708984	48.0099983215332	46.880001068115234	47.33000183105469	46.762306213378906	4247300
164	2021-03-17	47.630001068115234	48.029998779296875	47.150001525878906	47.66999816894531	47.09822082519531	5361400
165	2021-03-18	48.08000183105469	49.0	47.7400016784668	47.81999969482422	47.246429443359375	5577600
166	2021-03-19	47.4900016784668	47.619998931884766	46.560001373291016	46.83000183105469	46.26830291748047	7285700
167	2021-03-22	46.560001373291016	46.650001525878906	45.81999969482422	46.22999954223633	45.675498962402344	4907000
168	2021-03-23	45.720001220703125	46.189998626708984	44.79999923706055	44.97999954223633	44.44049072265625	3497800
169	2021-03-24	45.599998474121094	46.150001525878906	44.95000076293945	44.9900016784668	44.45037078857422	3813500
170	2021-03-25	45.060001373291016	46.599998474121094	44.540000915527344	46.5	45.942256927490234	4707200
171	2021-03-26	47.040000915527344	47.29999923706055	46.209999084472656	46.81999969482422	46.258419036865234	3801800
172	2021-03-29	46.130001068115234	47.060001373291016	45.93000030517578	46.58000183105469	46.02130126953125	4409400
173	2021-03-30	46.970001220703125	47.56999969482422	46.599998474121094	47.34000015258789	46.772186279296875	3525300
174	2021-03-31	46.93000030517578	47.380001068115234	46.189998626708984	46.209999084472656	45.655738830566406	4318700
175	2021-04-01	45.9900016784668	46.43000030517578	45.880001068115234	46.380001068115234	45.823699951171875	3547700
176	2021-04-05	46.95000076293945	47.15999984741211	46.5	46.75	46.18925857543945	3437700
177	2021-04-06	46.70000076293945	47.040000915527344	46.2400016784668	46.65999984741211	46.100337982177734	3753100
178	2021-04-07	46.68000030517578	47.099998474121094	46.470001220703125	47.08000183105469	46.51530456542969	2719700
179	2021-04-08	46.5	46.54999923706055	45.790000915527344	46.060001373291016	45.507537841796875	3474900
180	2021-04-09	46.45000076293945	46.650001525878906	46.040000915527344	46.599998474121094	46.04105758666992	3141600
181	2021-04-12	46.70000076293945	47.22999954223633	46.61000061035156	47.15999984741211	46.59434127807617	3095300
182	2021-04-13	46.720001220703125	47.09000015258789	46.25	46.689998626708984	46.12997817993164	2958100
183	2021-04-14	46.599998474121094	47.810001373291016	46.599998474121094	47.4900016784668	46.920387268066406	3391100
184	2021-04-15	47.47999954223633	47.47999954223633	46.43000030517578	46.65999984741211	46.100337982177734	4451900
185	2021-04-16	47.11000061035156	47.689998626708984	46.86000061035156	47.099998474121094	46.53506088256836	4369100
186	2021-04-19	47.13999938964844	47.279998779296875	46.38999938964844	46.72999954223633	46.169498443603516	2809200
187	2021-04-20	46.470001220703125	46.650001525878906	45.22999954223633	45.529998779296875	44.983890533447266	4262000
188	2021-04-21	45.38999938964844	46.79999923706055	45.189998626708984	46.7599983215332	46.19913864135742	3682500
189	2021-04-22	46.68000030517578	47.20000076293945	46.290000915527344	46.459999084472656	45.902740478515625	4388500
190	2021-04-23	46.619998931884766	47.54999923706055	46.349998474121094	47.34000015258789	46.772186279296875	3242100
191	2021-04-26	47.66999816894531	48.54999923706055	47.45000076293945	47.529998779296875	46.959903717041016	3203500
192	2021-04-27	47.380001068115234	48.52000045776367	47.380001068115234	48.439998626708984	47.85898971557617	3580400
193	2021-04-28	48.470001220703125	48.72999954223633	48.029998779296875	48.209999084472656	47.63174819946289	2703400
194	2021-04-29	48.75	49.41999816894531	48.56999969482422	48.939998626708984	48.352989196777344	3800600
195	2021-04-30	48.65999984741211	49.09000015258789	48.310001373291016	48.45000076293945	47.868873596191406	3201200
196	2021-05-03	48.97999954223633	49.459999084472656	48.650001525878906	49.04999923706055	48.461673736572266	2585600
197	2021-05-04	48.900001525878906	49.29999923706055	48.38999938964844	48.400001525878906	47.8194694519043	6640800
198	2021-05-05	48.459999084472656	49.08000183105469	48.06999969482422	48.869998931884766	48.28382873535156	8786400
199	2021-05-06	49.0	50.349998474121094	48.66999816894531	50.16999816894531	49.5682373046875	5557800
200	2021-05-07	50.16999816894531	51.5	49.689998626708984	51.189998626708984	50.57600402832031	5582200
201	2021-05-10	51.31999969482422	52.70000076293945	51.29999923706055	51.91999816894531	51.29724884033203	6870100
202	2021-05-11	51.720001220703125	51.86000061035156	49.91999816894531	50.380001068115234	49.775718688964844	4646600
203	2021-05-12	51.0099983215332	51.040000915527344	49.91999816894531	50.08000183105469	49.47932052612305	5970600
204	2021-05-13	49.709999084472656	51.2599983215332	49.709999084472656	50.849998474121094	50.24007797241211	5064400
205	2021-05-14	51.0	51.900001525878906	50.849998474121094	51.900001525878906	51.277488708496094	4844800
206	2021-05-17	51.75	51.900001525878906	51.060001373291016	51.56999969482422	50.951446533203125	3247900
207	2021-05-18	51.41999816894531	51.709999084472656	51.08000183105469	51.11000061035156	50.49696350097656	3856100
208	2021-05-19	50.470001220703125	50.7599983215332	49.54999923706055	50.66999816894531	50.06224060058594	4145500
209	2021-05-20	50.70000076293945	50.91999816894531	50.029998779296875	50.529998779296875	49.923919677734375	3123500
210	2021-05-21	50.75	51.689998626708984	50.75	51.310001373291016	50.6945686340332	4198800
211	2021-05-24	51.5	51.9900016784668	51.29999923706055	51.880001068115234	51.257728576660156	2600700
212	2021-05-25	51.9900016784668	52.540000915527344	50.689998626708984	50.79999923706055	50.19068145751953	3569600
213	2021-05-26	51.27000045776367	51.52000045776367	50.720001220703125	51.369998931884766	50.75384521484375	2516500
214	2021-05-27	52.02000045776367	52.79999923706055	51.81999969482422	52.709999084472656	52.07777404785156	6287700
215	2021-05-28	52.81999969482422	52.93000030517578	51.939998626708984	52.84000015258789	52.20621109008789	3116300
216	2021-06-01	53.33000183105469	53.83000183105469	53.119998931884766	53.54999923706055	52.90769577026367	5278200
217	2021-06-02	53.970001220703125	54.08000183105469	53.02000045776367	53.040000915527344	52.40381622314453	4146700
218	2021-06-03	52.95000076293945	53.68000030517578	52.7400016784668	53.540000915527344	52.89781951904297	4030000
219	2021-06-04	53.4900016784668	53.4900016784668	52.83000183105469	53.41999816894531	52.77925491333008	2851700
220	2021-06-07	53.459999084472656	53.529998779296875	52.869998931884766	53.06999969482422	52.43345260620117	2460700
221	2021-06-08	52.66999816894531	53.380001068115234	52.290000915527344	53.22999954223633	52.59153366088867	2227500
222	2021-06-09	52.79999923706055	52.880001068115234	52.13999938964844	52.15999984741211	51.53437042236328	2946900
223	2021-06-10	52.90999984741211	53.099998474121094	51.52000045776367	51.56999969482422	50.951446533203125	2213500
224	2021-06-11	51.83000183105469	52.150001525878906	51.70000076293945	52.02000045776367	51.39604949951172	3521800
225	2021-06-14	51.560001373291016	51.88999938964844	50.849998474121094	51.099998474121094	50.79957580566406	3130900
226	2021-06-15	51.150001525878906	51.90999984741211	50.9900016784668	51.529998779296875	51.227046966552734	3705300
227	2021-06-16	51.36000061035156	51.97999954223633	50.849998474121094	51.68000030517578	51.37616729736328	4259200
228	2021-06-17	51.869998931884766	51.91999816894531	48.709999084472656	48.77000045776367	48.4832763671875	5797500
229	2021-06-18	47.849998474121094	48.08000183105469	46.83000183105469	46.849998474121094	46.574562072753906	10722200
230	2021-06-21	47.2599983215332	47.7599983215332	47.22999954223633	47.75	47.46927261352539	7422800
231	2021-06-22	47.72999954223633	47.84000015258789	47.02000045776367	47.54999923706055	47.27044677734375	3181400
232	2021-06-23	47.560001373291016	48.060001373291016	47.439998626708984	47.72999954223633	47.44939041137695	2896400
233	2021-06-24	47.79999923706055	48.439998626708984	47.56999969482422	48.209999084472656	47.92656707763672	2818000
234	2021-06-25	48.470001220703125	49.22999954223633	48.29999923706055	49.02000045776367	48.731807708740234	3276300
235	2021-06-28	48.83000183105469	48.959999084472656	47.59000015258789	47.959999084472656	47.678035736083984	2961600
236	2021-06-29	48.349998474121094	48.709999084472656	47.18000030517578	47.400001525878906	47.12133026123047	2742500
237	2021-06-30	47.189998626708984	47.7400016784668	47.189998626708984	47.599998474121094	47.320152282714844	2586800
238	2021-07-01	48.029998779296875	48.560001373291016	47.77000045776367	48.27000045776367	47.9862174987793	2888400
239	2021-07-02	48.33000183105469	48.38999938964844	47.810001373291016	48.04999923706055	47.76750946044922	1995000
240	2021-07-06	47.52000045776367	47.689998626708984	46.31999969482422	46.61000061035156	46.335975646972656	3598600
241	2021-07-07	46.20000076293945	47.04999923706055	46.02000045776367	46.790000915527344	46.51491928100586	4108200
242	2021-07-08	45.869998931884766	46.0	44.599998474121094	44.86000061035156	44.59626388549805	5412000
243	2021-07-09	45.869998931884766	47.08000183105469	45.529998779296875	46.869998931884766	46.594444274902344	5044800
244	2021-07-12	46.349998474121094	47.72999954223633	45.970001220703125	47.439998626708984	47.161094665527344	3450700
245	2021-07-13	47.400001525878906	47.54999923706055	46.68000030517578	46.72999954223633	46.45526885986328	2983400
246	2021-07-14	46.88999938964844	47.349998474121094	46.02000045776367	46.40999984741211	46.137149810791016	2792200
247	2021-07-15	47.5	48.20000076293945	47.02000045776367	48.06999969482422	47.787391662597656	7698900
248	2021-07-16	48.20000076293945	48.25	46.63999938964844	46.900001525878906	46.624271392822266	4384800
249	2021-07-19	45.5	45.779998779296875	44.540000915527344	44.93000030517578	44.66585159301758	5465300
250	2021-07-20	44.970001220703125	47.529998779296875	44.869998931884766	47.22999954223633	46.952327728271484	5131200
251	2021-07-21	47.650001525878906	48.970001220703125	47.650001525878906	48.290000915527344	48.006099700927734	3970900
252	2021-07-22	48.099998474121094	48.099998474121094	47.2400016784668	47.560001373291016	47.280391693115234	2815300
253	2021-07-23	47.970001220703125	48.349998474121094	47.130001068115234	47.310001373291016	47.0318603515625	3029600
254	2021-07-26	47.279998779296875	48.0099983215332	47.18000030517578	47.709999084472656	47.429508209228516	3026800
255	2021-07-27	47.08000183105469	47.810001373291016	46.779998779296875	47.41999816894531	47.141212463378906	2347700
256	2021-07-28	47.56999969482422	47.75	46.18000030517578	46.95000076293945	46.67397689819336	2956000
257	2021-07-29	47.56999969482422	47.9900016784668	47.0099983215332	47.869998931884766	47.588565826416016	3492500
258	2021-07-30	47.5	48.279998779296875	47.13999938964844	47.349998474121094	47.071624755859375	4695600
259	2021-08-02	47.869998931884766	48.84000015258789	47.279998779296875	47.369998931884766	47.09150695800781	2779100
260	2021-08-03	47.709999084472656	47.79999923706055	46.439998626708984	47.7400016784668	47.45933151245117	2346500
261	2021-08-04	47.040000915527344	47.63999938964844	46.77000045776367	47.09000015258789	46.81315231323242	3592100
262	2021-08-05	47.599998474121094	48.75	47.599998474121094	48.65999984741211	48.373924255371094	4686400
263	2021-08-06	50.25	51.380001068115234	50.0	50.95000076293945	50.65045928955078	4807600
264	2021-08-09	50.66999816894531	52.150001525878906	50.38999938964844	51.849998474121094	51.545166015625	4388700
265	2021-08-10	51.86000061035156	53.40999984741211	51.86000061035156	53.13999938964844	52.82758331298828	7491300
266	2021-08-11	53.43000030517578	54.119998931884766	52.779998779296875	54.08000183105469	53.76205825805664	5623200
267	2021-08-12	54.25	54.58000183105469	53.630001068115234	53.880001068115234	53.563236236572266	3647700
268	2021-08-13	54.18000030517578	54.93000030517578	53.88999938964844	54.61000061035156	54.288944244384766	4674900
269	2021-08-16	54.2400016784668	54.83000183105469	53.72999954223633	54.61000061035156	54.288944244384766	4648600
270	2021-08-17	54.25	54.959999084472656	53.810001373291016	54.0099983215332	53.692466735839844	4490900
271	2021-08-18	53.75	54.900001525878906	53.529998779296875	53.7599983215332	53.443939208984375	5002900
272	2021-08-19	52.939998626708984	53.900001525878906	52.540000915527344	52.959999084472656	52.648643493652344	7291400
273	2021-08-20	53.040000915527344	53.83000183105469	52.720001220703125	53.56999969482422	53.25505447387695	4040800
274	2021-08-23	54.06999969482422	54.7599983215332	54.0	54.15999984741211	53.84158706665039	3738400
275	2021-08-24	54.15999984741211	54.689998626708984	53.88999938964844	54.36000061035156	54.04041290283203	3797600
276	2021-08-25	54.540000915527344	55.5	54.220001220703125	54.93000030517578	54.607059478759766	4019300
277	2021-08-26	55.08000183105469	55.130001068115234	53.9900016784668	54.02000045776367	53.70241165161133	3308100
278	2021-08-27	54.34000015258789	55.11000061035156	54.150001525878906	55.0099983215332	54.686588287353516	3485500
279	2021-08-30	55.04999923706055	55.04999923706055	54.0	54.02000045776367	53.70241165161133	3711400
280	2021-08-31	53.849998474121094	54.81999969482422	53.849998474121094	54.560001373291016	54.23923873901367	5703900
281	2021-09-01	54.689998626708984	54.81999969482422	54.209999084472656	54.58000183105469	54.25912094116211	4014300
282	2021-09-02	54.77000045776367	55.38999938964844	54.650001525878906	55.22999954223633	54.905296325683594	5228000
283	2021-09-03	55.150001525878906	55.41999816894531	54.59000015258789	55.099998474121094	54.776058197021484	4556800
284	2021-09-07	55.209999084472656	55.779998779296875	54.650001525878906	54.66999816894531	54.34858703613281	4783000
285	2021-09-08	54.5	55.0099983215332	54.29999923706055	54.810001373291016	54.48776626586914	3349300
286	2021-09-09	54.79999923706055	55.790000915527344	54.599998474121094	54.689998626708984	54.36846923828125	4669900
287	2021-09-10	55.16999816894531	55.380001068115234	54.400001525878906	54.439998626708984	54.11994171142578	3220800
288	2021-09-13	55.11000061035156	55.33000183105469	54.61000061035156	55.119998931884766	54.79594421386719	4962000
289	2021-09-14	55.34000015258789	55.38999938964844	54.27000045776367	54.43000030517578	54.11000061035156	5109600
290	2021-09-15	54.20000076293945	54.7599983215332	53.869998931884766	54.45000076293945	54.45000076293945	4194300
291	2021-09-16	54.470001220703125	55.060001373291016	54.04999923706055	54.349998474121094	54.349998474121094	3423200
292	2021-09-17	54.09000015258789	55.040000915527344	53.59000015258789	53.810001373291016	53.810001373291016	7278400
293	2021-09-20	52.22999954223633	53.310001373291016	52.0	53.22999954223633	53.22999954223633	7959300
294	2021-09-21	53.709999084472656	53.83000183105469	52.900001525878906	52.959999084472656	52.959999084472656	5580500
295	2021-09-22	53.83000183105469	54.13999938964844	53.459999084472656	53.709999084472656	53.709999084472656	4876600
296	2021-09-23	53.970001220703125	55.029998779296875	53.970001220703125	54.52000045776367	54.52000045776367	4444700
297	2021-09-24	54.619998931884766	55.209999084472656	54.31999969482422	54.810001373291016	54.810001373291016	5669300
298	2021-09-27	55.369998931884766	57.209999084472656	55.369998931884766	57.029998779296875	57.029998779296875	5232800
299	2021-09-28	57.08000183105469	57.540000915527344	55.869998931884766	55.9900016784668	55.9900016784668	5511600
300	2021-09-29	56.220001220703125	56.459999084472656	55.779998779296875	55.84000015258789	55.84000015258789	3289600
301	2021-09-30	55.97999954223633	56.119998931884766	54.880001068115234	54.88999938964844	54.88999938964844	4202000
302	2021-10-01	55.150001525878906	55.88999938964844	54.810001373291016	55.47999954223633	55.47999954223633	5871800
303	2021-10-04	55.380001068115234	56.70000076293945	55.33000183105469	55.81999969482422	55.81999969482422	5557000
304	2021-10-05	56.279998779296875	57.7400016784668	55.63999938964844	57.45000076293945	57.45000076293945	4845500
305	2021-10-06	56.93000030517578	57.45000076293945	56.06999969482422	57.31999969482422	57.31999969482422	3484300
306	2021-10-07	57.630001068115234	58.11000061035156	57.15999984741211	57.20000076293945	57.20000076293945	3749900
307	2021-10-08	57.11000061035156	57.9900016784668	57.11000061035156	57.61000061035156	57.61000061035156	2217200
308	2021-10-11	57.75	58.86000061035156	57.58000183105469	57.88999938964844	57.88999938964844	3104700
309	2021-10-12	57.79999923706055	58.43000030517578	57.27000045776367	57.400001525878906	57.400001525878906	2678600
310	2021-10-13	57.220001220703125	57.279998779296875	55.47999954223633	56.209999084472656	56.209999084472656	4125000
311	2021-10-14	57.040000915527344	57.779998779296875	56.470001220703125	57.77000045776367	57.77000045776367	4857000
312	2021-10-15	58.310001373291016	58.81999969482422	58.08000183105469	58.279998779296875	58.279998779296875	3931900
313	2021-10-18	58.22999954223633	58.5	57.61000061035156	57.88999938964844	57.88999938964844	3299000
314	2021-10-19	58.540000915527344	59.18000030517578	58.33000183105469	58.63999938964844	58.63999938964844	3217200
315	2021-10-20	58.36000061035156	59.7599983215332	58.130001068115234	59.61000061035156	59.61000061035156	3205000
316	2021-10-21	59.36000061035156	59.95000076293945	58.90999984741211	59.2599983215332	59.2599983215332	2794600
317	2021-10-22	59.63999938964844	60.15999984741211	59.31999969482422	60.0099983215332	60.0099983215332	3734100
318	2021-10-25	60.0	60.349998474121094	59.20000076293945	59.63999938964844	59.63999938964844	3157100
319	2021-10-26	59.720001220703125	60.0	59.16999816894531	59.22999954223633	59.22999954223633	2497400
320	2021-10-27	59.029998779296875	60.02000045776367	58.43000030517578	58.54999923706055	58.54999923706055	3984800
321	2021-10-28	58.81999969482422	59.95000076293945	58.81999969482422	59.900001525878906	59.900001525878906	2668200
322	2021-10-29	60.0	60.91999816894531	59.060001373291016	59.09000015258789	59.09000015258789	4668700
323	2021-11-01	59.709999084472656	60.369998931884766	59.619998931884766	60.189998626708984	60.189998626708984	2732100
324	2021-11-02	60.0	60.369998931884766	59.79999923706055	59.97999954223633	59.97999954223633	3318100
325	2021-11-03	59.70000076293945	61.79999923706055	59.66999816894531	61.08000183105469	61.08000183105469	4537700
326	2021-11-04	60.70000076293945	60.83000183105469	59.650001525878906	60.38999938964844	60.38999938964844	4685900
327	2021-11-05	62.0	62.540000915527344	58.709999084472656	58.959999084472656	58.959999084472656	6787500
328	2021-11-08	59.060001373291016	59.869998931884766	58.599998474121094	59.15999984741211	59.15999984741211	5118300
329	2021-11-09	58.79999923706055	59.529998779296875	58.27000045776367	58.7599983215332	58.7599983215332	3097700
330	2021-11-10	58.63999938964844	59.38999938964844	58.290000915527344	58.86000061035156	58.86000061035156	3645500
331	2021-11-11	58.810001373291016	59.290000915527344	58.77000045776367	58.86000061035156	58.86000061035156	3113300
332	2021-11-12	58.75	59.060001373291016	58.099998474121094	58.209999084472656	58.209999084472656	3538100
333	2021-11-15	58.38999938964844	58.59000015258789	57.869998931884766	58.09000015258789	58.09000015258789	3819900
334	2021-11-16	58.45000076293945	58.68000030517578	57.15999984741211	57.189998626708984	57.189998626708984	3772300
335	2021-11-17	56.97999954223633	57.31999969482422	56.59000015258789	56.95000076293945	56.95000076293945	4567200
336	2021-11-18	56.97999954223633	57.25	55.79999923706055	56.119998931884766	56.119998931884766	4568000
337	2021-11-19	55.20000076293945	55.709999084472656	54.709999084472656	54.95000076293945	54.95000076293945	4864300
338	2021-11-22	55.5	57.779998779296875	55.29999923706055	56.939998626708984	56.939998626708984	6027000
339	2021-11-23	57.54999923706055	59.34000015258789	57.529998779296875	58.900001525878906	58.900001525878906	7055100
340	2021-11-24	58.65999984741211	59.13999938964844	57.720001220703125	57.88999938964844	57.88999938964844	5072800
341	2021-11-26	55.310001373291016	56.529998779296875	53.849998474121094	56.04999923706055	56.04999923706055	4009600
342	2021-11-29	56.7599983215332	56.86000061035156	54.93000030517578	54.95000076293945	54.95000076293945	4800300
343	2021-11-30	54.31999969482422	54.31999969482422	52.36000061035156	52.599998474121094	52.599998474121094	10816400
344	2021-12-01	53.70000076293945	54.209999084472656	51.689998626708984	51.720001220703125	51.720001220703125	5845600
345	2021-12-02	52.20000076293945	54.25	52.20000076293945	53.959999084472656	53.959999084472656	6570900
346	2021-12-03	53.90999984741211	54.189998626708984	53.060001373291016	53.31999969482422	53.31999969482422	5056200