Volt/voltron/data/AJG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	104.26000213623047	104.47000122070312	103.55999755859375	103.93000030517578	101.71083068847656	552800
3	2020-07-27	104.13999938964844	104.13999938964844	102.83000183105469	103.52999877929688	101.31937408447266	665300
4	2020-07-28	103.80999755859375	104.04000091552734	102.58999633789062	103.76000213623047	101.5444564819336	1018600
5	2020-07-29	103.56999969482422	104.91999816894531	103.22000122070312	104.80000305175781	102.562255859375	1635300
6	2020-07-30	103.2300033569336	105.1500015258789	102.98999786376953	104.56999969482422	102.337158203125	815000
7	2020-07-31	106.0	108.98999786376953	105.45999908447266	107.48999786376953	105.19480895996094	1009800
8	2020-08-03	106.51000213623047	107.81999969482422	105.75	106.08999633789062	103.82469940185547	861700
9	2020-08-04	106.22000122070312	106.51000213623047	104.54000091552734	105.44000244140625	103.18858337402344	931400
10	2020-08-05	105.55000305175781	106.05999755859375	105.0199966430664	105.5	103.24729919433594	936600
11	2020-08-06	105.36000061035156	106.13999938964844	104.91999816894531	105.55999755859375	103.30601501464844	591800
12	2020-08-07	105.26000213623047	106.91000366210938	105.22000122070312	106.80999755859375	104.52932739257812	654500
13	2020-08-10	106.77999877929688	107.97000122070312	106.12999725341797	107.44000244140625	105.14588165283203	870200
14	2020-08-11	108.0199966430664	108.66999816894531	107.19000244140625	107.37000274658203	105.07737731933594	740800
15	2020-08-12	108.25	109.33999633789062	106.87000274658203	106.95999908447266	104.67613220214844	664900
16	2020-08-13	106.54000091552734	107.51000213623047	106.36000061035156	107.19000244140625	104.9012222290039	470500
17	2020-08-14	107.13999938964844	108.02999877929688	106.56999969482422	106.98999786376953	104.70549011230469	511900
18	2020-08-17	106.62999725341797	107.80000305175781	106.2300033569336	106.6500015258789	104.37274932861328	909400
19	2020-08-18	106.48999786376953	107.77999877929688	106.41999816894531	107.37999725341797	105.087158203125	590400
20	2020-08-19	108.0	108.22000122070312	106.44000244140625	106.62000274658203	104.3433837890625	554700
21	2020-08-20	106.13999938964844	107.05000305175781	105.52999877929688	106.37000274658203	104.0987319946289	498200
22	2020-08-21	103.16999816894531	104.47000122070312	102.7300033569336	103.47000122070312	101.26065826416016	1267500
23	2020-08-24	103.70999908447266	104.06999969482422	102.56999969482422	104.0199966430664	101.79889678955078	1143200
24	2020-08-25	104.72000122070312	105.55999755859375	103.88999938964844	104.2699966430664	102.04356384277344	910300
25	2020-08-26	103.94000244140625	104.80000305175781	103.31999969482422	104.47000122070312	102.23929595947266	1382300
26	2020-08-27	104.9000015258789	106.26000213623047	104.68000030517578	106.0	103.73661804199219	698900
27	2020-08-28	106.43000030517578	106.52999877929688	104.38999938964844	105.05000305175781	102.80691528320312	674700
28	2020-08-31	104.95999908447266	105.83000183105469	104.4000015258789	105.30000305175781	103.05157470703125	1150300
29	2020-09-01	105.69999694824219	105.7300033569336	104.83999633789062	105.69000244140625	103.4332504272461	748800
30	2020-09-02	105.69000244140625	107.76000213623047	105.3499984741211	107.3499984741211	105.05780029296875	806900
31	2020-09-03	107.63999938964844	108.02999877929688	103.9000015258789	104.58000183105469	102.77777099609375	612400
32	2020-09-04	105.51000213623047	105.87999725341797	102.47000122070312	103.68000030517578	101.8932876586914	731500
33	2020-09-08	103.22000122070312	103.22000122070312	100.31999969482422	101.08000183105469	99.33809661865234	826800
34	2020-09-09	101.7699966430664	104.31999969482422	101.7699966430664	103.2300033569336	101.4510498046875	657200
35	2020-09-10	103.30999755859375	103.79000091552734	101.62000274658203	101.93000030517578	100.17345428466797	1160400
36	2020-09-11	102.44999694824219	102.7699966430664	101.22000122070312	101.79000091552734	100.03585052490234	548300
37	2020-09-14	102.38999938964844	103.12999725341797	102.19999694824219	102.61000061035156	100.84172821044922	1010600
38	2020-09-15	102.69000244140625	103.8499984741211	102.61000061035156	102.9800033569336	101.20536041259766	658300
39	2020-09-16	103.33999633789062	104.37999725341797	102.83000183105469	103.04000091552734	101.26431274414062	873800
40	2020-09-17	102.4800033569336	104.02999877929688	102.0	103.70999908447266	101.92276000976562	1177100
41	2020-09-18	103.70999908447266	105.69000244140625	103.66000366210938	104.20999908447266	102.41415405273438	1533000
42	2020-09-21	102.45999908447266	104.13999938964844	102.16000366210938	104.11000061035156	102.31587982177734	1537700
43	2020-09-22	103.83000183105469	105.5	102.95999908447266	104.29000091552734	102.4927749633789	1236200
44	2020-09-23	104.0999984741211	105.12999725341797	101.97000122070312	102.36000061035156	100.59603881835938	1709400
45	2020-09-24	102.41999816894531	103.81999969482422	101.66000366210938	102.44999694824219	100.6844711303711	656100
46	2020-09-25	102.08000183105469	103.18000030517578	101.36000061035156	102.97000122070312	101.1955337524414	623500
47	2020-09-28	103.95999908447266	105.41999816894531	103.26000213623047	104.95999908447266	103.15122985839844	629300
48	2020-09-29	104.68000030517578	105.44000244140625	104.3499984741211	104.7699966430664	102.9645004272461	504300
49	2020-09-30	105.26000213623047	106.45999908447266	104.55000305175781	105.58000183105469	103.76055145263672	1197900
50	2020-10-01	105.83000183105469	106.45999908447266	104.55000305175781	105.61000061035156	103.79003143310547	745000
51	2020-10-02	104.52999877929688	106.94000244140625	103.94999694824219	106.20999908447266	104.37968444824219	535600
52	2020-10-05	106.72000122070312	107.6500015258789	106.4000015258789	107.05999755859375	105.21503448486328	558000
53	2020-10-06	107.7300033569336	108.05999755859375	105.38999938964844	105.76000213623047	103.93743896484375	591300
54	2020-10-07	106.54000091552734	107.22000122070312	105.66999816894531	106.41999816894531	104.58606719970703	531600
55	2020-10-08	106.66000366210938	107.79000091552734	106.37000274658203	107.11000061035156	105.26417541503906	463100
56	2020-10-09	107.5199966430664	108.83999633789062	107.47000122070312	108.55000305175781	106.67936706542969	448100
57	2020-10-12	108.55000305175781	109.94000244140625	108.4000015258789	109.51000213623047	107.62281799316406	628000
58	2020-10-13	109.68000030517578	110.55999755859375	107.91999816894531	108.66999816894531	106.79730224609375	1033600
59	2020-10-14	108.9800033569336	109.94000244140625	107.80999755859375	107.83000183105469	105.9717788696289	894500
60	2020-10-15	107.06999969482422	108.5199966430664	106.66000366210938	108.16000366210938	106.29608917236328	687100
61	2020-10-16	108.44999694824219	109.70999908447266	108.30000305175781	108.7699966430664	106.89556884765625	575100
62	2020-10-19	109.05000305175781	109.54000091552734	106.86000061035156	107.05999755859375	105.21503448486328	769300
63	2020-10-20	108.04000091552734	109.0	107.29000091552734	107.5199966430664	105.6671142578125	576700
64	2020-10-21	107.66999816894531	108.87000274658203	107.47000122070312	107.62000274658203	105.76539611816406	518400
65	2020-10-22	107.37999725341797	108.61000061035156	106.79000091552734	107.76000213623047	105.90298461914062	418800
66	2020-10-23	107.94999694824219	108.31999969482422	107.38999938964844	107.91999816894531	106.0602035522461	561500
67	2020-10-26	106.9000015258789	107.02999877929688	104.81999969482422	106.16000366210938	104.33055114746094	670900
68	2020-10-27	106.58000183105469	107.37000274658203	105.48999786376953	105.56999969482422	103.75071716308594	959400
69	2020-10-28	104.20999908447266	105.29000091552734	103.54000091552734	104.30999755859375	102.5124282836914	1996300
70	2020-10-29	103.66000366210938	104.54000091552734	101.94999694824219	103.0	101.2249984741211	1484900
71	2020-10-30	102.44000244140625	105.37000274658203	102.02999877929688	103.70999908447266	101.92276000976562	1528000
72	2020-11-02	105.1500015258789	106.98999786376953	104.11000061035156	106.52999877929688	104.69417572021484	1092700
73	2020-11-03	107.93000030517578	109.0	106.7300033569336	107.98999786376953	106.12901306152344	845900
74	2020-11-04	107.33000183105469	113.6500015258789	106.83000183105469	111.75	109.82421875	1209100
75	2020-11-05	112.56999969482422	113.11000061035156	109.61000061035156	109.7699966430664	107.87833404541016	877300
76	2020-11-06	110.44000244140625	111.55000305175781	109.75	110.51000213623047	108.60558319091797	736000
77	2020-11-09	116.30999755859375	118.38999938964844	109.88999938964844	109.9800033569336	108.08472442626953	1797000
78	2020-11-10	110.31999969482422	114.45999908447266	110.0	113.63999938964844	111.68165588378906	1135000
79	2020-11-11	114.08999633789062	114.61000061035156	113.29000091552734	114.16999816894531	112.20250701904297	743600
80	2020-11-12	112.70999908447266	113.5999984741211	112.41000366210938	113.1500015258789	111.20008850097656	569900
81	2020-11-13	113.33999633789062	115.83999633789062	113.31999969482422	115.70999908447266	113.71597290039062	605500
82	2020-11-16	116.5999984741211	117.4800033569336	115.7300033569336	117.43000030517578	115.40632629394531	704600
83	2020-11-17	116.7300033569336	117.75	115.5	117.08000183105469	115.06237030029297	1040300
84	2020-11-18	117.33000183105469	117.58999633789062	114.9800033569336	115.44999694824219	113.46045684814453	726800
85	2020-11-19	114.98999786376953	116.31999969482422	114.25	116.04000091552734	114.04029083251953	648700
86	2020-11-20	116.26000213623047	117.12000274658203	115.22000122070312	115.55000305175781	113.5587387084961	1937400
87	2020-11-23	116.0199966430664	116.6500015258789	114.41999816894531	115.41000366210938	113.42115020751953	784400
88	2020-11-24	116.12000274658203	117.33999633789062	115.31999969482422	116.41999816894531	114.41373443603516	1141700
89	2020-11-25	116.12000274658203	116.37000274658203	113.88999938964844	116.06999969482422	114.06977081298828	1236600
90	2020-11-27	115.97000122070312	116.5	114.56999969482422	115.86000061035156	113.86338806152344	342400
91	2020-11-30	115.55999755859375	116.12000274658203	115.02999877929688	115.41000366210938	113.42115020751953	928700
92	2020-12-01	116.38999938964844	116.75	115.81999969482422	116.70999908447266	114.69874572753906	672800
93	2020-12-02	116.62000274658203	117.18000030517578	115.69000244140625	116.43000030517578	114.42357635498047	536100
94	2020-12-03	115.80999755859375	116.2699966430664	115.16999816894531	115.7699966430664	114.21637725830078	702900
95	2020-12-04	115.61000061035156	116.36000061035156	115.3499984741211	116.0199966430664	114.46302795410156	556700
96	2020-12-07	115.9800033569336	117.0	115.54000091552734	116.0	114.44329833984375	762600
97	2020-12-08	114.95999908447266	117.36000061035156	114.83000183105469	116.9000015258789	115.33122253417969	775000
98	2020-12-09	117.19999694824219	117.72000122070312	116.37999725341797	117.4800033569336	115.9034423828125	850200
99	2020-12-10	117.2699966430664	119.69000244140625	116.8499984741211	119.51000213623047	117.90619659423828	1170800
100	2020-12-11	119.0	121.2699966430664	118.80000305175781	119.94000244140625	118.33043670654297	995800
101	2020-12-14	120.66999816894531	122.01000213623047	119.87999725341797	120.5	118.88290405273438	1112100
102	2020-12-15	121.4800033569336	123.91000366210938	121.4800033569336	123.62999725341797	121.97090148925781	928400
103	2020-12-16	124.44000244140625	126.70999908447266	124.30999755859375	126.44999694824219	124.7530517578125	981400
104	2020-12-17	127.16000366210938	129.1199951171875	126.76000213623047	128.19000244140625	126.46971893310547	1015100
105	2020-12-18	128.0800018310547	128.5	124.81999969482422	125.31999969482422	123.63822174072266	1484500
106	2020-12-21	124.69999694824219	125.0	121.68000030517578	125.0	123.32252502441406	847300
107	2020-12-22	124.81999969482422	124.81999969482422	123.56999969482422	123.80999755859375	122.14849090576172	729800
108	2020-12-23	124.12999725341797	124.73999786376953	123.0	123.04000091552734	121.3888168334961	480500
109	2020-12-24	123.0199966430664	123.69000244140625	122.6500015258789	123.41999816894531	121.76372528076172	223000
110	2020-12-28	124.12999725341797	124.4000015258789	122.70999908447266	123.02999877929688	121.37895965576172	368500
111	2020-12-29	123.41999816894531	123.44000244140625	121.2699966430664	121.52999877929688	119.89908599853516	549500
112	2020-12-30	122.12000274658203	122.66000366210938	121.56999969482422	121.69999694824219	120.06680297851562	426600
113	2020-12-31	121.95999908447266	123.9000015258789	121.13999938964844	123.70999908447266	122.04983520507812	487900
114	2021-01-04	123.63999938964844	123.70999908447266	119.12000274658203	120.23999786376953	118.62639617919922	800700
115	2021-01-05	120.41999816894531	120.87000274658203	118.87000274658203	119.44000244140625	117.83714294433594	602300
116	2021-01-06	119.8499984741211	122.19999694824219	119.1500015258789	121.93000030517578	120.2937240600586	864600
117	2021-01-07	122.56999969482422	123.62999725341797	121.7699966430664	122.33000183105469	120.68836212158203	742300
118	2021-01-08	117.9000015258789	122.83000183105469	117.9000015258789	120.8499984741211	119.22821807861328	824200
119	2021-01-11	119.66999816894531	120.56999969482422	118.02999877929688	118.45999908447266	116.87028503417969	691800
120	2021-01-12	118.31999969482422	119.16999816894531	117.83000183105469	118.54000091552734	116.94921875	741600
121	2021-01-13	117.93000030517578	118.97000122070312	116.55000305175781	117.93000030517578	116.34739685058594	957700
122	2021-01-14	118.0199966430664	118.12000274658203	115.94000244140625	116.01000213623047	114.45317077636719	892100
123	2021-01-15	115.80999755859375	116.5199966430664	115.25	116.11000061035156	114.55182647705078	867200
124	2021-01-19	115.94999694824219	117.91000366210938	115.01000213623047	117.4000015258789	115.82451629638672	899800
125	2021-01-20	117.52999877929688	119.7300033569336	117.16000366210938	119.47000122070312	117.86673736572266	574700
126	2021-01-21	119.16999816894531	120.1500015258789	118.83999633789062	119.08999633789062	117.49182891845703	679000
127	2021-01-22	118.83999633789062	119.19000244140625	117.48999786376953	117.83999633789062	116.25859832763672	715300
128	2021-01-25	117.58000183105469	119.29000091552734	117.08000183105469	118.29000091552734	116.70256042480469	697100
129	2021-01-26	118.2300033569336	118.94999694824219	117.06999969482422	117.41000366210938	115.83438873291016	887600
130	2021-01-27	116.12999725341797	116.79000091552734	112.91999816894531	113.11000061035156	111.59208679199219	1746100
131	2021-01-28	115.16000366210938	116.68000030517578	114.05000305175781	115.51000213623047	113.95987701416016	1156300
132	2021-01-29	114.86000061035156	118.02999877929688	113.30000305175781	115.41000366210938	113.86122131347656	1314600
133	2021-02-01	114.37000274658203	116.31999969482422	114.12999725341797	115.19000244140625	113.64418029785156	841000
134	2021-02-02	116.18000030517578	118.45999908447266	116.18000030517578	117.68000030517578	116.10075378417969	702700
135	2021-02-03	117.44999694824219	118.16999816894531	115.72000122070312	116.2300033569336	114.67021942138672	639400
136	2021-02-04	116.41999816894531	117.33000183105469	115.5199966430664	116.36000061035156	114.79846954345703	858600
137	2021-02-05	117.4800033569336	119.56999969482422	117.0	118.4000015258789	116.81109619140625	800500
138	2021-02-08	118.6500015258789	119.11000061035156	116.86000061035156	117.68000030517578	116.10075378417969	980200
139	2021-02-09	117.62000274658203	118.0	116.69999694824219	116.91000366210938	115.34109497070312	698500
140	2021-02-10	117.8499984741211	118.29000091552734	116.69000244140625	117.16999816894531	115.59758758544922	795000
141	2021-02-11	117.05000305175781	118.0999984741211	115.69999694824219	116.33000183105469	114.76886749267578	758900
142	2021-02-12	115.97000122070312	116.83999633789062	115.97000122070312	116.68000030517578	115.11418151855469	675800
143	2021-02-16	117.0	118.30999755859375	116.72000122070312	117.66999816894531	116.09088897705078	825400
144	2021-02-17	116.91000366210938	118.0999984741211	116.91000366210938	117.66000366210938	116.0810317993164	673700
145	2021-02-18	117.54000091552734	118.66999816894531	116.77999877929688	118.62000274658203	117.02814483642578	918000
146	2021-02-19	119.12000274658203	120.83000183105469	118.86000061035156	120.18000030517578	118.56720733642578	882100
147	2021-02-22	119.38999938964844	121.12000274658203	118.83999633789062	120.9000015258789	119.27754211425781	876600
148	2021-02-23	121.58999633789062	123.93000030517578	120.0999984741211	123.12999725341797	121.47761535644531	884400
149	2021-02-24	122.83999633789062	125.37999725341797	122.83999633789062	123.79000091552734	122.12876892089844	1177900
150	2021-02-25	123.93000030517578	123.9800033569336	121.41999816894531	121.41999816894531	119.79056549072266	750300
151	2021-02-26	121.75	122.04000091552734	119.75	119.80000305175781	118.19231414794922	904000
152	2021-03-01	120.20999908447266	123.12999725341797	120.20999908447266	122.30000305175781	120.65876007080078	601300
153	2021-03-02	122.11000061035156	122.44999694824219	120.25	121.69999694824219	120.06680297851562	798300
154	2021-03-03	121.4000015258789	123.98999786376953	121.4000015258789	122.0	120.36277770996094	1113400
155	2021-03-04	121.37999725341797	122.33999633789062	119.91999816894531	120.55999755859375	119.41192626953125	1632600
156	2021-03-05	121.5	124.33000183105469	120.51000213623047	124.11000061035156	122.92811584472656	1289000
157	2021-03-08	124.63999938964844	127.58999633789062	124.12999725341797	125.33000183105469	124.13650512695312	1034500
158	2021-03-09	124.4800033569336	126.36000061035156	124.37999725341797	124.73999786376953	123.55211639404297	790300
159	2021-03-10	124.95999908447266	125.88999938964844	124.2699966430664	125.25	124.05725860595703	609800
160	2021-03-11	124.62999725341797	125.16999816894531	123.69000244140625	124.44000244140625	123.2549819946289	589900
161	2021-03-12	125.25	126.25	124.86000061035156	126.1500015258789	124.94869995117188	472500
162	2021-03-15	126.0999984741211	127.33000183105469	125.7300033569336	127.20999908447266	125.99859619140625	708500
163	2021-03-16	126.9000015258789	128.50999450683594	126.43000030517578	127.9000015258789	126.6820297241211	819200
164	2021-03-17	128.1699981689453	128.99000549316406	127.18000030517578	128.42999267578125	127.20697021484375	1323200
165	2021-03-18	129.0	129.0	126.25	126.58000183105469	125.37460327148438	1454400
166	2021-03-19	126.23999786376953	126.83000183105469	121.19999694824219	121.44000244140625	120.28353881835938	3122400
167	2021-03-22	120.04000091552734	122.3499984741211	120.04000091552734	122.05000305175781	120.88774871826172	1148200
168	2021-03-23	122.26000213623047	123.04000091552734	121.69999694824219	122.55000305175781	121.38298034667969	878400
169	2021-03-24	122.44999694824219	125.33000183105469	122.43000030517578	124.22000122070312	123.03707122802734	900600
170	2021-03-25	124.91999816894531	125.41000366210938	123.05000305175781	124.95999908447266	123.77001953125	794100
171	2021-03-26	125.0199966430664	125.77999877929688	123.83000183105469	125.69999694824219	124.50297546386719	507800
172	2021-03-29	125.0	126.94000244140625	124.72000122070312	126.83999633789062	125.63211059570312	536500
173	2021-03-30	126.36000061035156	126.8499984741211	125.27999877929688	125.62999725341797	124.43363952636719	510500
174	2021-03-31	125.51000213623047	126.08000183105469	124.62000274658203	124.7699966430664	123.58183288574219	974600
175	2021-04-01	124.91000366210938	126.68000030517578	124.20999908447266	126.61000061035156	125.40431213378906	844300
176	2021-04-05	127.0	128.3300018310547	126.9000015258789	128.3000030517578	127.07821655273438	457000
177	2021-04-06	128.77999877929688	130.1199951171875	128.24000549316406	130.00999450683594	128.7719268798828	931100
178	2021-04-07	129.6300048828125	130.3699951171875	128.69000244140625	129.8300018310547	128.59365844726562	1046000
179	2021-04-08	129.89999389648438	132.3800048828125	129.7100067138672	132.3699951171875	131.1094512939453	882400
180	2021-04-09	133.1199951171875	133.66000366210938	132.5	132.5500030517578	131.28775024414062	766200
181	2021-04-12	132.33999633789062	132.75999450683594	131.42999267578125	132.35000610351562	131.08966064453125	557800
182	2021-04-13	132.30999755859375	134.69000244140625	131.47000122070312	133.9499969482422	132.67440795898438	552500
183	2021-04-14	133.75999450683594	134.6300048828125	132.47999572753906	132.97999572753906	131.71363830566406	575800
184	2021-04-15	133.44000244140625	135.13999938964844	133.44000244140625	135.05999755859375	133.77383422851562	650100
185	2021-04-16	135.86000061035156	137.44000244140625	134.8000030517578	136.8000030517578	135.4972686767578	776000
186	2021-04-19	136.27000427246094	136.61000061035156	134.83999633789062	136.25999450683594	134.96241760253906	625500
187	2021-04-20	136.47000122070312	137.33999633789062	135.9199981689453	136.25999450683594	134.96241760253906	579300
188	2021-04-21	136.57000732421875	137.2899932861328	135.8300018310547	137.1699981689453	135.86375427246094	438000
189	2021-04-22	137.0	137.16000366210938	135.66000366210938	136.25	134.9525146484375	407600
190	2021-04-23	136.5	138.3000030517578	136.27000427246094	137.94000244140625	136.6264190673828	564400
191	2021-04-26	138.2100067138672	138.2100067138672	135.69000244140625	135.8300018310547	134.53651428222656	740500
192	2021-04-27	136.22999572753906	138.72000122070312	135.97000122070312	138.58999633789062	137.27023315429688	802600
193	2021-04-28	138.58999633789062	140.30999755859375	138.4199981689453	140.05999755859375	138.72621154785156	907600
194	2021-04-29	140.49000549316406	141.55999755859375	140.10000610351562	140.75	139.40965270996094	690800
195	2021-04-30	141.8000030517578	145.60000610351562	140.69000244140625	144.9499969482422	143.5696563720703	1040800
196	2021-05-03	144.44000244140625	145.64999389648438	142.8300018310547	145.05999755859375	143.67861938476562	840100
197	2021-05-04	144.50999450683594	145.6699981689453	143.92999267578125	145.5	144.1144256591797	863100
198	2021-05-05	145.41000366210938	147.55999755859375	144.6699981689453	147.4600067138672	146.05577087402344	622200
199	2021-05-06	148.0	149.39999389648438	147.60000610351562	148.83999633789062	147.422607421875	1095300
200	2021-05-07	148.25	151.3699951171875	148.08999633789062	151.16000366210938	149.72052001953125	644800
201	2021-05-10	152.4600067138672	154.02999877929688	150.72999572753906	150.7899932861328	149.3540496826172	806300
202	2021-05-11	150.72000122070312	150.77000427246094	147.74000549316406	148.4600067138672	147.04624938964844	756300
203	2021-05-12	148.0	148.67999267578125	143.75	143.86000061035156	142.49005126953125	2069600
204	2021-05-13	143.3699951171875	146.64999389648438	143.0	145.86000061035156	144.4709930419922	5178900
205	2021-05-14	146.75	148.5800018310547	146.3699951171875	147.3000030517578	145.8972930908203	4210100
206	2021-05-17	145.80999755859375	147.55999755859375	145.64999389648438	146.5	145.1049041748047	1498000
207	2021-05-18	147.11000061035156	147.7100067138672	145.8800048828125	147.05999755859375	145.65957641601562	1393800
208	2021-05-19	146.25999450683594	146.47999572753906	143.9499969482422	145.38999938964844	144.00547790527344	1476000
209	2021-05-20	146.02000427246094	147.1699981689453	145.25999450683594	146.63999938964844	145.24356079101562	1037300
210	2021-05-21	146.5399932861328	147.19000244140625	144.07000732421875	144.89999389648438	143.52012634277344	1108700
211	2021-05-24	145.7100067138672	146.30999755859375	145.0	145.08999633789062	143.7083282470703	1039500
212	2021-05-25	145.39999389648438	145.69000244140625	144.3699951171875	144.39999389648438	143.02490234375	1338300
213	2021-05-26	144.69000244140625	145.9600067138672	143.9199981689453	145.14999389648438	143.7677459716797	1707100
214	2021-05-27	145.74000549316406	146.63999938964844	144.47999572753906	146.35000610351562	144.9563446044922	1663800
215	2021-05-28	147.0	147.19000244140625	146.0500030517578	146.61000061035156	145.21385192871094	915900
216	2021-06-01	147.57000732421875	148.2100067138672	145.89999389648438	146.52999877929688	145.13461303710938	1203400
217	2021-06-02	146.5500030517578	147.38999938964844	145.52000427246094	146.64999389648438	145.25347900390625	909300
218	2021-06-03	145.97999572753906	146.92999267578125	144.41000366210938	144.5800018310547	143.67344665527344	1828700
219	2021-06-04	145.25	145.64999389648438	143.8699951171875	144.8699951171875	143.9616241455078	1223100
220	2021-06-07	144.92999267578125	145.2100067138672	143.3699951171875	143.5399932861328	142.6399688720703	1461800
221	2021-06-08	143.36000061035156	144.41000366210938	143.1199951171875	144.0	143.09707641601562	1762300
222	2021-06-09	144.0	144.75	143.75	144.38999938964844	143.484619140625	572700
223	2021-06-10	145.17999267578125	145.7100067138672	144.2899932861328	144.3300018310547	143.42501831054688	606500
224	2021-06-11	144.47999572753906	145.16000366210938	143.97000122070312	144.61000061035156	143.70326232910156	1022200
225	2021-06-14	144.16000366210938	144.47999572753906	143.5500030517578	144.4600067138672	143.55419921875	845300
226	2021-06-15	144.5800018310547	145.38999938964844	143.64999389648438	144.5399932861328	143.63368225097656	923100
227	2021-06-16	144.9499969482422	145.89999389648438	141.6300048828125	141.8000030517578	140.910888671875	2489800
228	2021-06-17	141.8699951171875	142.36000061035156	137.7100067138672	139.39999389648438	138.52590942382812	2348500
229	2021-06-18	139.36000061035156	139.4199981689453	137.25	137.55999755859375	136.6974639892578	2316100
230	2021-06-21	138.24000549316406	139.66000366210938	137.77999877929688	139.66000366210938	138.7843017578125	1388300
231	2021-06-22	139.82000732421875	141.24000549316406	139.44000244140625	140.2100067138672	139.3308563232422	1222100
232	2021-06-23	140.10000610351562	141.0	139.47000122070312	140.42999267578125	139.54945373535156	1208600
233	2021-06-24	140.8300018310547	140.83999633789062	139.42999267578125	140.33999633789062	139.46002197265625	744600
234	2021-06-25	140.3300018310547	141.9600067138672	140.22000122070312	141.89999389648438	141.01023864746094	607100
235	2021-06-28	141.9600067138672	141.9600067138672	140.35000610351562	140.67999267578125	139.79788208007812	763800
236	2021-06-29	141.07000732421875	141.85000610351562	140.75999450683594	141.1999969482422	140.3146209716797	688400
237	2021-06-30	141.08999633789062	141.42999267578125	139.25	140.0800018310547	139.20166015625	915300
238	2021-07-01	140.44000244140625	141.0399932861328	139.9600067138672	140.4199981689453	139.53952026367188	990400
239	2021-07-02	140.6199951171875	140.6199951171875	139.72000122070312	140.3000030517578	139.42027282714844	939700
240	2021-07-06	141.02000427246094	141.02999877929688	139.97999572753906	140.9600067138672	140.07614135742188	998800
241	2021-07-07	140.60000610351562	142.02000427246094	140.60000610351562	141.83999633789062	140.95062255859375	664900
242	2021-07-08	140.75	140.9199981689453	138.49000549316406	138.82000732421875	137.94956970214844	987300
243	2021-07-09	140.13999938964844	140.52000427246094	139.60000610351562	140.5	139.61903381347656	991700
244	2021-07-12	140.32000732421875	141.75	140.27000427246094	140.97999572753906	140.09600830078125	789300
245	2021-07-13	140.92999267578125	140.92999267578125	138.92999267578125	139.13999938964844	138.26754760742188	485400
246	2021-07-14	139.02999877929688	139.61000061035156	138.38999938964844	138.89999389648438	138.029052734375	695800
247	2021-07-15	138.0	140.8300018310547	138.0	140.13999938964844	139.2612762451172	597100
248	2021-07-16	140.3300018310547	140.82000732421875	139.6699981689453	139.9199981689453	139.04266357421875	494500
249	2021-07-19	138.6999969482422	138.8300018310547	135.5	136.63999938964844	135.78321838378906	900000
250	2021-07-20	137.17999267578125	139.82000732421875	136.69000244140625	139.27000427246094	138.39674377441406	1080700
251	2021-07-21	139.89999389648438	146.97999572753906	139.2899932861328	140.85000610351562	139.96682739257812	1420700
252	2021-07-22	140.9499969482422	142.52999877929688	140.9499969482422	142.11000061035156	141.21893310546875	938100
253	2021-07-23	142.16000366210938	143.30999755859375	142.1199951171875	143.0500030517578	142.1530303955078	539500
254	2021-07-26	139.0	141.3699951171875	138.61000061035156	140.22000122070312	139.34078979492188	1746900
255	2021-07-27	139.11000061035156	141.14999389648438	138.6300048828125	140.3300018310547	139.45008850097656	1497500
256	2021-07-28	139.99000549316406	139.99000549316406	137.2100067138672	137.50999450683594	136.64776611328125	1170000
257	2021-07-29	138.66000366210938	139.97000122070312	137.9600067138672	139.50999450683594	138.63522338867188	1147500
258	2021-07-30	139.83999633789062	141.97000122070312	139.13999938964844	139.30999755859375	138.43649291992188	1434600
259	2021-08-02	139.8300018310547	141.16000366210938	138.92999267578125	139.17999267578125	138.3072967529297	996300
260	2021-08-03	139.69000244140625	140.24000549316406	138.25	138.5500030517578	137.68124389648438	1044800
261	2021-08-04	138.19000244140625	139.02999877929688	136.9199981689453	136.9499969482422	136.09127807617188	767900
262	2021-08-05	137.86000061035156	138.7100067138672	137.25999450683594	138.6199951171875	137.7508087158203	757200
263	2021-08-06	139.47000122070312	139.77000427246094	138.3699951171875	139.05999755859375	138.18804931640625	870700
264	2021-08-09	139.25	140.35000610351562	138.5399932861328	140.30999755859375	139.43020629882812	1054800
265	2021-08-10	140.60000610351562	141.0399932861328	140.16000366210938	140.8800048828125	139.99664306640625	873200
266	2021-08-11	141.42999267578125	143.4600067138672	141.42999267578125	142.27999877929688	141.3878631591797	1117100
267	2021-08-12	142.6999969482422	142.77999877929688	140.83999633789062	141.52000427246094	140.63262939453125	927600
268	2021-08-13	142.19000244140625	142.47999572753906	140.2899932861328	140.3000030517578	139.42027282714844	1627800
269	2021-08-16	140.3000030517578	143.22999572753906	139.75999450683594	142.92999267578125	142.0337677001953	1583200
270	2021-08-17	142.0399932861328	142.7899932861328	141.02000427246094	141.6999969482422	140.81149291992188	821800
271	2021-08-18	141.17999267578125	142.5	140.7100067138672	141.1300048828125	140.2450714111328	1183800
272	2021-08-19	140.41000366210938	142.4199981689453	140.41000366210938	142.0	141.109619140625	1351000
273	2021-08-20	142.35000610351562	143.92999267578125	141.72000122070312	143.0	142.1033477783203	1086100
274	2021-08-23	143.3699951171875	144.50999450683594	143.0500030517578	143.10000610351562	142.2027130126953	947600
275	2021-08-24	143.32000732421875	144.00999450683594	142.67999267578125	143.39999389648438	142.50083923339844	909300
276	2021-08-25	143.27000427246094	143.39999389648438	142.1999969482422	142.91000366210938	142.013916015625	666600
277	2021-08-26	142.77000427246094	143.1199951171875	142.16000366210938	142.74000549316406	141.84498596191406	640700
278	2021-08-27	143.00999450683594	143.8699951171875	142.74000549316406	143.75999450683594	142.85858154296875	874700
279	2021-08-30	144.07000732421875	144.72000122070312	143.3300018310547	143.4499969482422	142.55052185058594	586700
280	2021-08-31	143.4499969482422	144.47999572753906	142.89999389648438	143.6199951171875	142.71945190429688	1375600
281	2021-09-01	143.8000030517578	144.97000122070312	142.88999938964844	144.44000244140625	143.53433227539062	1068100
282	2021-09-02	144.69000244140625	145.8300018310547	144.6199951171875	145.82000732421875	145.38882446289062	1037800
283	2021-09-03	145.47999572753906	146.5	144.8699951171875	145.49000549316406	145.05979919433594	1114600
284	2021-09-07	145.38999938964844	145.5399932861328	143.64999389648438	143.69000244140625	143.26512145996094	725100
285	2021-09-08	143.60000610351562	144.77999877929688	143.5500030517578	144.5	144.07272338867188	1442700
286	2021-09-09	144.9199981689453	146.77000427246094	144.80999755859375	145.38999938964844	144.96009826660156	836800
287	2021-09-10	145.9199981689453	145.99000549316406	144.02000427246094	144.0800018310547	143.65396118164062	1301500
288	2021-09-13	145.1300048828125	145.5	142.52999877929688	144.42999267578125	144.0029296875	1132500
289	2021-09-14	144.67999267578125	145.27999877929688	142.6300048828125	145.0	144.5712432861328	1457200
290	2021-09-15	145.77999877929688	150.5500030517578	144.52000427246094	150.19000244140625	149.7458953857422	1831500
291	2021-09-16	150.07000732421875	150.5800018310547	148.8300018310547	149.8000030517578	149.3570556640625	909100
292	2021-09-17	150.3699951171875	151.57000732421875	147.9600067138672	148.38999938964844	147.9512176513672	2601600
293	2021-09-20	146.39999389648438	147.25999450683594	144.77999877929688	146.08999633789062	145.65802001953125	1236400
294	2021-09-21	146.9199981689453	149.22000122070312	146.42999267578125	148.5	148.06089782714844	1034300
295	2021-09-22	150.0	152.39999389648438	148.85000610351562	151.38999938964844	150.94235229492188	1335600
296	2021-09-23	151.64999389648438	153.27999877929688	151.64999389648438	152.25999450683594	151.8097686767578	749500
297	2021-09-24	152.27999877929688	154.36000061035156	152.00999450683594	154.0399932861328	153.58450317382812	959700
298	2021-09-27	154.1300048828125	154.1999969482422	151.72000122070312	152.39999389648438	151.94935607910156	675700
299	2021-09-28	151.8699951171875	152.24000549316406	149.1999969482422	149.8000030517578	149.3570556640625	809400
300	2021-09-29	150.6300048828125	151.9199981689453	150.00999450683594	150.88999938964844	150.44383239746094	518500
301	2021-09-30	151.67999267578125	152.3300018310547	148.58999633789062	148.64999389648438	148.21044921875	1024100
302	2021-10-01	149.32000732421875	153.72000122070312	148.63999938964844	152.44000244140625	151.98924255371094	680800
303	2021-10-04	152.72000122070312	153.75	149.0399932861328	149.24000549316406	148.79872131347656	1153300
304	2021-10-05	149.89999389648438	152.63999938964844	149.13999938964844	151.85000610351562	151.4010009765625	932000
305	2021-10-06	150.47000122070312	153.0500030517578	149.8800048828125	152.8300018310547	152.3780975341797	784600
306	2021-10-07	153.60000610351562	154.9199981689453	153.17999267578125	153.42999267578125	152.976318359375	1007200
307	2021-10-08	153.8000030517578	156.08999633789062	153.50999450683594	155.66000366210938	155.19972229003906	1350300
308	2021-10-11	155.9600067138672	158.22000122070312	155.52000427246094	156.9199981689453	156.45599365234375	1087600
309	2021-10-12	156.8000030517578	158.92999267578125	156.64999389648438	157.1999969482422	156.73516845703125	921700
310	2021-10-13	157.17999267578125	158.75	155.42999267578125	158.52000427246094	158.05126953125	913200
311	2021-10-14	159.8300018310547	162.0399932861328	159.61000061035156	161.6699981689453	161.19195556640625	920600
312	2021-10-15	162.39999389648438	164.0800018310547	161.77999877929688	162.8800048828125	162.39837646484375	846700
313	2021-10-18	161.91000366210938	162.52999877929688	160.3000030517578	160.61000061035156	160.1350860595703	770300
314	2021-10-19	161.86000061035156	162.60000610351562	160.97000122070312	161.97000122070312	161.49107360839844	750300
315	2021-10-20	161.8000030517578	162.92999267578125	161.77999877929688	162.49000549316406	162.00953674316406	621200
316	2021-10-21	162.9199981689453	163.8800048828125	161.67999267578125	163.4600067138672	162.97666931152344	959100
317	2021-10-22	163.88999938964844	165.75	163.52999877929688	165.1699981689453	164.68161010742188	509000
318	2021-10-25	165.69000244140625	165.99000549316406	164.0500030517578	164.25	163.7643280029297	632800
319	2021-10-26	164.4499969482422	165.1300048828125	162.94000244140625	164.19000244140625	163.70449829101562	797900
320	2021-10-27	164.35000610351562	165.5	161.89999389648438	162.1999969482422	161.7203826904297	1235500
321	2021-10-28	162.60000610351562	164.17999267578125	162.07000732421875	164.1199951171875	163.63470458984375	908200
322	2021-10-29	164.3699951171875	168.32000732421875	163.0500030517578	167.6699981689453	167.17420959472656	1142500
323	2021-11-01	167.7899932861328	168.5	162.07000732421875	162.47999572753906	161.9995574951172	757000
324	2021-11-02	162.77999877929688	164.36000061035156	162.3000030517578	163.0500030517578	162.56787109375	987800
325	2021-11-03	162.3800048828125	162.42999267578125	159.5	161.30999755859375	160.83302307128906	877500
326	2021-11-04	161.38999938964844	161.4499969482422	159.8800048828125	160.77999877929688	160.30458068847656	927600
327	2021-11-05	161.86000061035156	162.0500030517578	158.61000061035156	160.25999450683594	159.78611755371094	1115800
328	2021-11-08	161.22999572753906	161.35000610351562	158.82000732421875	160.91000366210938	160.4342041015625	910900
329	2021-11-09	160.89999389648438	162.1999969482422	160.19000244140625	161.55999755859375	161.082275390625	608000
330	2021-11-10	161.7100067138672	162.6999969482422	160.58999633789062	161.19000244140625	160.71337890625	429100
331	2021-11-11	161.0399932861328	162.77000427246094	160.2100067138672	162.6999969482422	162.21890258789062	513900
332	2021-11-12	163.0399932861328	165.8800048828125	163.0	165.72999572753906	165.2399444580078	875200
333	2021-11-15	166.41000366210938	166.67999267578125	164.69000244140625	165.3800048828125	164.8909912109375	732000
334	2021-11-16	165.50999450683594	167.58999633789062	165.50999450683594	166.77000427246094	166.27687072753906	937500
335	2021-11-17	166.5	166.7100067138672	163.75	164.91000366210938	164.42237854003906	1008700
336	2021-11-18	165.0500030517578	165.0500030517578	162.44000244140625	162.80999755859375	162.32858276367188	592600
337	2021-11-19	163.44000244140625	165.14999389648438	162.4199981689453	163.41000366210938	162.92681884765625	1227800
338	2021-11-22	163.6300048828125	166.72000122070312	161.74000549316406	164.8000030517578	164.3126983642578	935000
339	2021-11-23	165.49000549316406	165.80999755859375	162.97999572753906	164.77999877929688	164.29275512695312	1029800
340	2021-11-24	164.52999877929688	167.14999389648438	164.0	166.4199981689453	165.9279022216797	744100
341	2021-11-26	162.39999389648438	164.00999450683594	160.02000427246094	163.13999938964844	162.65760803222656	729900
342	2021-11-29	164.9199981689453	165.52999877929688	162.89999389648438	164.80999755859375	164.32266235351562	1064600
343	2021-11-30	163.67999267578125	165.77999877929688	161.9600067138672	162.89999389648438	162.41830444335938	1810800
344	2021-12-01	165.27999877929688	167.47999572753906	162.2100067138672	162.3300018310547	161.85000610351562	938200
345	2021-12-02	162.9199981689453	167.1999969482422	161.86000061035156	166.52000427246094	166.52000427246094	989300
346	2021-12-03	167.10000610351562	167.5800018310547	163.6300048828125	165.47999572753906	165.47999572753906	723600