Volt/voltron/data/CAG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.790000915527344	37.189998626708984	36.369998931884766	36.61000061035156	34.9066276550293	2290100
3	2020-07-27	36.4900016784668	36.970001220703125	36.43000030517578	36.970001220703125	35.2498779296875	2054300
4	2020-07-28	36.91999816894531	37.61000061035156	36.869998931884766	37.290000915527344	35.55499267578125	2351600
5	2020-07-29	37.27000045776367	37.81999969482422	37.27000045776367	37.630001068115234	35.87916564941406	2341500
6	2020-07-30	37.38999938964844	37.650001525878906	37.099998474121094	37.369998931884766	35.63126754760742	2093400
7	2020-07-31	37.33000183105469	37.7599983215332	36.90999984741211	37.45000076293945	35.70754623413086	2686700
8	2020-08-03	37.189998626708984	37.72999954223633	37.189998626708984	37.560001373291016	36.01728057861328	2110100
9	2020-08-04	37.380001068115234	38.06999969482422	37.380001068115234	38.060001373291016	36.496742248535156	3004200
10	2020-08-05	37.939998626708984	38.040000915527344	37.31999969482422	37.58000183105469	36.036460876464844	2059500
11	2020-08-06	37.5099983215332	37.91999816894531	37.29999923706055	37.470001220703125	35.930973052978516	1557000
12	2020-08-07	37.34000015258789	37.90999984741211	37.20000076293945	37.84000015258789	36.2857780456543	2051700
13	2020-08-10	37.900001525878906	38.119998931884766	37.63999938964844	37.7400016784668	36.18988800048828	1320000
14	2020-08-11	37.97999954223633	37.97999954223633	37.13999938964844	37.25	35.72001266479492	1558100
15	2020-08-12	37.52000045776367	38.099998474121094	37.52000045776367	37.84000015258789	36.2857780456543	1738200
16	2020-08-13	37.880001068115234	37.95000076293945	37.619998931884766	37.70000076293945	36.151527404785156	1721500
17	2020-08-14	37.70000076293945	38.11000061035156	37.540000915527344	37.779998779296875	36.22823715209961	1385700
18	2020-08-17	37.7599983215332	38.2400016784668	37.58000183105469	38.04999923706055	36.48715591430664	1881600
19	2020-08-18	38.119998931884766	38.36000061035156	37.83000183105469	38.18000030517578	36.61180877685547	1982100
20	2020-08-19	38.16999816894531	38.2400016784668	37.720001220703125	37.939998626708984	36.38166809082031	2569600
21	2020-08-20	37.790000915527344	38.150001525878906	37.77000045776367	37.970001220703125	36.410438537597656	2321400
22	2020-08-21	38.029998779296875	38.029998779296875	37.470001220703125	37.81999969482422	36.266597747802734	6081200
23	2020-08-24	37.869998931884766	38.31999969482422	37.599998474121094	38.2599983215332	36.68852615356445	2043600
24	2020-08-25	38.540000915527344	38.790000915527344	38.209999084472656	38.7400016784668	37.1488151550293	2914600
25	2020-08-26	38.65999984741211	38.849998474121094	38.52000045776367	38.72999954223633	37.139217376708984	2712000
26	2020-08-27	39.0	39.34000015258789	38.7599983215332	38.77000045776367	37.177581787109375	2002900
27	2020-08-28	38.77000045776367	38.84000015258789	37.720001220703125	38.15999984741211	36.592628479003906	2733600
28	2020-08-31	38.02000045776367	38.54999923706055	38.02000045776367	38.36000061035156	36.784423828125	2598900
29	2020-09-01	38.45000076293945	38.45000076293945	37.560001373291016	37.83000183105469	36.276187896728516	2665200
30	2020-09-02	37.779998779296875	38.40999984741211	37.75	38.25	36.67893600463867	3159300
31	2020-09-03	38.130001068115234	38.709999084472656	37.02000045776367	37.40999984741211	35.87343978881836	2738400
32	2020-09-04	37.40999984741211	37.52000045776367	36.439998626708984	37.130001068115234	35.604942321777344	2281100
33	2020-09-08	37.08000183105469	37.08000183105469	35.040000915527344	35.150001525878906	33.706260681152344	4705800
34	2020-09-09	35.47999954223633	36.189998626708984	35.380001068115234	35.810001373291016	34.33915710449219	2860100
35	2020-09-10	35.7400016784668	35.849998474121094	34.619998931884766	34.70000076293945	33.27474594116211	3317600
36	2020-09-11	34.790000915527344	34.900001525878906	34.2400016784668	34.470001220703125	33.05419921875	3219500
37	2020-09-14	34.599998474121094	34.849998474121094	34.369998931884766	34.59000015258789	33.16926956176758	2565600
38	2020-09-15	34.65999984741211	34.84000015258789	34.209999084472656	34.56999969482422	33.150089263916016	2811300
39	2020-09-16	34.709999084472656	35.130001068115234	34.58000183105469	34.790000915527344	33.361053466796875	2731400
40	2020-09-17	34.65999984741211	34.83000183105469	34.15999984741211	34.79999923706055	33.37063980102539	2829400
41	2020-09-18	34.79999923706055	35.209999084472656	34.31999969482422	34.54999923706055	33.13090896606445	4473800
42	2020-09-21	34.41999816894531	35.040000915527344	34.25	35.040000915527344	33.60078811645508	2884500
43	2020-09-22	35.0	35.900001525878906	34.939998626708984	35.150001525878906	33.706260681152344	5579600
44	2020-09-23	35.380001068115234	35.40999984741211	33.79999923706055	33.86000061035156	32.46925354003906	3376500
45	2020-09-24	33.91999816894531	34.63999938964844	33.650001525878906	34.630001068115234	33.20762252807617	2073100
46	2020-09-25	34.599998474121094	35.20000076293945	34.43000030517578	35.119998931884766	33.67749786376953	2252200
47	2020-09-28	35.31999969482422	35.75	35.15999984741211	35.459999084472656	34.0035285949707	2287200
48	2020-09-29	35.43000030517578	35.7400016784668	35.099998474121094	35.47999954223633	34.022708892822266	2526500
49	2020-09-30	35.5	35.9900016784668	35.34000015258789	35.709999084472656	34.243263244628906	4032500
50	2020-10-01	36.15999984741211	36.5099983215332	34.529998779296875	35.869998931884766	34.396690368652344	6045700
51	2020-10-02	36.119998931884766	37.16999816894531	36.060001373291016	36.880001068115234	35.36520767211914	5228600
52	2020-10-05	36.75	37.16999816894531	36.630001068115234	37.099998474121094	35.576171875	2287300
53	2020-10-06	37.04999923706055	37.20000076293945	36.630001068115234	36.849998474121094	35.3364372253418	2001900
54	2020-10-07	37.0	37.560001373291016	36.849998474121094	37.380001068115234	35.84466552734375	2936900
55	2020-10-08	37.43000030517578	37.72999954223633	37.09000015258789	37.25	35.72001266479492	1817300
56	2020-10-09	37.43000030517578	37.7400016784668	37.20000076293945	37.31999969482422	35.787132263183594	2353000
57	2020-10-12	37.52000045776367	38.130001068115234	37.25	38.0099983215332	36.44879150390625	2676100
58	2020-10-13	37.86000061035156	38.41999816894531	37.7400016784668	37.939998626708984	36.38166809082031	2270400
59	2020-10-14	38.029998779296875	38.22999954223633	37.56999969482422	37.689998626708984	36.14193344116211	1558700
60	2020-10-15	37.40999984741211	37.84000015258789	37.29999923706055	37.790000915527344	36.237831115722656	1773600
61	2020-10-16	37.849998474121094	38.08000183105469	37.72999954223633	37.90999984741211	36.3529052734375	1799800
62	2020-10-19	37.90999984741211	38.2599983215332	37.38999938964844	37.470001220703125	35.930973052978516	3458000
63	2020-10-20	37.720001220703125	38.0099983215332	37.060001373291016	37.119998931884766	35.5953483581543	2140100
64	2020-10-21	37.09000015258789	37.41999816894531	36.95000076293945	37.09000015258789	35.56658172607422	2500400
65	2020-10-22	37.11000061035156	37.77000045776367	36.86000061035156	37.650001525878906	36.10358428955078	2741200
66	2020-10-23	37.84000015258789	38.029998779296875	37.540000915527344	38.0	36.439205169677734	2134300
67	2020-10-26	37.790000915527344	38.150001525878906	37.31999969482422	37.54999923706055	36.007686614990234	2821400
68	2020-10-27	37.540000915527344	37.70000076293945	36.939998626708984	36.959999084472656	35.44192123413086	2702500
69	2020-10-28	36.470001220703125	36.91999816894531	35.54999923706055	35.86000061035156	34.38710403442383	2727900
70	2020-10-29	35.88999938964844	35.959999084472656	35.25	35.5	34.04188919067383	2549900
71	2020-10-30	35.02000045776367	35.349998474121094	34.72999954223633	35.09000015258789	33.91142272949219	2715500
72	2020-11-02	35.380001068115234	35.810001373291016	35.16999816894531	35.599998474121094	34.404293060302734	2385600
73	2020-11-03	35.790000915527344	36.68000030517578	35.7599983215332	36.25	35.03246307373047	1632100
74	2020-11-04	36.27000045776367	36.849998474121094	36.029998779296875	36.290000915527344	35.07111740112305	2381600
75	2020-11-05	36.599998474121094	36.68000030517578	36.130001068115234	36.15999984741211	34.94548416137695	2083400
76	2020-11-06	36.18000030517578	36.529998779296875	35.849998474121094	36.06999969482422	34.8585090637207	1561100
77	2020-11-09	36.060001373291016	36.38999938964844	34.310001373291016	34.380001068115234	33.22526931762695	4442800
78	2020-11-10	34.279998779296875	34.9900016784668	33.939998626708984	34.97999954223633	33.80512237548828	4604400
79	2020-11-11	35.130001068115234	35.689998626708984	34.880001068115234	35.5099983215332	34.31731414794922	1691900
80	2020-11-12	35.59000015258789	35.59000015258789	34.88999938964844	35.40999984741211	34.22067642211914	2732700
81	2020-11-13	35.599998474121094	36.04999923706055	35.459999084472656	36.029998779296875	34.819847106933594	1554200
82	2020-11-16	36.15999984741211	36.54999923706055	35.66999816894531	36.540000915527344	35.31272506713867	2513600
83	2020-11-17	36.15999984741211	36.34000015258789	35.58000183105469	35.7400016784668	34.53959274291992	2779800
84	2020-11-18	35.84000015258789	36.119998931884766	35.470001220703125	35.47999954223633	34.28832244873047	2775700
85	2020-11-19	35.27000045776367	36.220001220703125	35.209999084472656	36.189998626708984	34.9744758605957	2622700
86	2020-11-20	36.06999969482422	36.29999923706055	35.650001525878906	35.86000061035156	34.65556335449219	2988000
87	2020-11-23	35.7599983215332	35.88999938964844	35.33000183105469	35.70000076293945	34.500938415527344	2637400
88	2020-11-24	35.7400016784668	35.81999969482422	35.2599983215332	35.36000061035156	34.17235565185547	4108800
89	2020-11-25	35.56999969482422	36.06999969482422	35.529998779296875	35.7599983215332	34.558921813964844	2046200
90	2020-11-27	35.86000061035156	35.95000076293945	35.63999938964844	35.939998626708984	34.732872009277344	698400
91	2020-11-30	36.0099983215332	36.599998474121094	35.79999923706055	36.560001373291016	35.332054138183594	4051600
92	2020-12-01	36.529998779296875	36.599998474121094	36.08000183105469	36.290000915527344	35.07111740112305	2623100
93	2020-12-02	36.2400016784668	36.40999984741211	35.0	35.16999816894531	33.988739013671875	4175600
94	2020-12-03	35.060001373291016	35.5099983215332	35.0099983215332	35.380001068115234	34.19168472290039	3592800
95	2020-12-04	35.33000183105469	35.650001525878906	35.150001525878906	35.4900016784668	34.29798889160156	6138500
96	2020-12-07	35.54999923706055	35.95000076293945	34.93000030517578	35.369998931884766	34.1820182800293	3340400
97	2020-12-08	35.43000030517578	35.720001220703125	35.209999084472656	35.70000076293945	34.500938415527344	2656400
98	2020-12-09	35.68000030517578	35.84000015258789	35.369998931884766	35.709999084472656	34.510597229003906	2754400
99	2020-12-10	35.77000045776367	35.849998474121094	35.310001373291016	35.369998931884766	34.1820182800293	2321900
100	2020-12-11	35.29999923706055	35.43000030517578	35.060001373291016	35.349998474121094	34.162689208984375	3204100
101	2020-12-14	35.619998931884766	35.9900016784668	35.36000061035156	35.630001068115234	34.43328857421875	2729200
102	2020-12-15	35.79999923706055	35.84000015258789	35.41999816894531	35.66999816894531	34.47193908691406	2988500
103	2020-12-16	35.689998626708984	35.959999084472656	35.5	35.58000183105469	34.38496780395508	2431700
104	2020-12-17	35.849998474121094	36.2599983215332	35.7400016784668	36.16999816894531	34.95515060424805	2743900
105	2020-12-18	36.20000076293945	36.25	35.63999938964844	36.119998931884766	34.90682601928711	5896200
106	2020-12-21	35.790000915527344	36.150001525878906	35.4900016784668	35.970001220703125	34.76186752319336	2541600
107	2020-12-22	36.029998779296875	36.380001068115234	35.88999938964844	35.9900016784668	34.781192779541016	2790000
108	2020-12-23	36.15999984741211	36.529998779296875	36.060001373291016	36.40999984741211	35.18708801269531	2235000
109	2020-12-24	36.279998779296875	36.43000030517578	36.150001525878906	36.380001068115234	35.15809631347656	807700
110	2020-12-28	36.689998626708984	36.849998474121094	36.439998626708984	36.619998931884766	35.39003372192383	2093900
111	2020-12-29	36.75	36.97999954223633	36.40999984741211	36.41999816894531	35.196746826171875	1778900
112	2020-12-30	36.400001525878906	36.599998474121094	36.02000045776367	36.130001068115234	34.91649627685547	1744200
113	2020-12-31	36.20000076293945	36.290000915527344	35.720001220703125	36.2599983215332	35.04212188720703	2317000
114	2021-01-04	36.400001525878906	36.47999954223633	35.7599983215332	35.9900016784668	34.781192779541016	4339600
115	2021-01-05	35.279998779296875	35.77000045776367	35.25	35.560001373291016	34.36563491821289	4993600
116	2021-01-06	35.52000045776367	36.099998474121094	35.47999954223633	35.72999954223633	34.529930114746094	4167200
117	2021-01-07	35.689998626708984	35.70000076293945	33.7599983215332	33.779998779296875	32.64542007446289	8903800
118	2021-01-08	33.88999938964844	34.130001068115234	33.400001525878906	34.06999969482422	32.925682067871094	6455300
119	2021-01-11	34.13999938964844	34.27000045776367	33.040000915527344	33.099998474121094	31.98826026916504	6959600
120	2021-01-12	33.099998474121094	33.33000183105469	32.54999923706055	32.90999984741211	31.80463981628418	6291400
121	2021-01-13	32.86000061035156	33.650001525878906	32.810001373291016	33.380001068115234	32.25885772705078	5381000
122	2021-01-14	33.54999923706055	34.11000061035156	33.279998779296875	34.04999923706055	32.906349182128906	4063000
123	2021-01-15	33.93000030517578	34.2599983215332	33.790000915527344	33.86000061035156	32.72273635864258	4462800
124	2021-01-19	33.93000030517578	34.02000045776367	33.59000015258789	33.630001068115234	32.50046157836914	4251400
125	2021-01-20	33.650001525878906	33.86000061035156	33.060001373291016	33.7599983215332	32.6260871887207	3904100
126	2021-01-21	33.810001373291016	34.119998931884766	33.45000076293945	34.060001373291016	32.916019439697266	4214800
127	2021-01-22	34.09000015258789	34.66999816894531	34.040000915527344	34.380001068115234	33.22526931762695	4256600
128	2021-01-25	34.380001068115234	35.63999938964844	34.2599983215332	34.959999084472656	33.785789489746094	3925900
129	2021-01-26	34.91999816894531	35.560001373291016	34.869998931884766	35.4900016784668	34.29798889160156	3965800
130	2021-01-27	35.18000030517578	36.599998474121094	35.18000030517578	35.77000045776367	34.568580627441406	5167800
131	2021-01-28	34.970001220703125	35.65999984741211	34.349998474121094	34.70000076293945	33.794334411621094	5154500
132	2021-01-29	34.72999954223633	35.310001373291016	34.54999923706055	34.599998474121094	33.69694137573242	4118000
133	2021-02-01	34.650001525878906	34.939998626708984	34.02000045776367	34.20000076293945	33.30738067626953	5131000
134	2021-02-02	34.33000183105469	34.9900016784668	34.119998931884766	34.66999816894531	33.765113830566406	3909100
135	2021-02-03	34.560001373291016	34.88999938964844	34.09000015258789	34.619998931884766	33.7164192199707	3196600
136	2021-02-04	34.5	34.97999954223633	34.38999938964844	34.59000015258789	33.68720245361328	2905600
137	2021-02-05	34.619998931884766	35.029998779296875	34.40999984741211	34.619998931884766	33.7164192199707	3102500
138	2021-02-08	34.849998474121094	34.849998474121094	34.34000015258789	34.79999923706055	33.8917236328125	3250700
139	2021-02-09	34.88999938964844	35.08000183105469	34.560001373291016	34.779998779296875	33.87224578857422	2192000
140	2021-02-10	35.04999923706055	35.45000076293945	34.9900016784668	35.31999969482422	34.39815139770508	2668300
141	2021-02-11	35.18000030517578	35.400001525878906	34.31999969482422	34.43000030517578	33.53137969970703	2925300
142	2021-02-12	34.439998626708984	34.599998474121094	34.099998474121094	34.54999923706055	33.64824676513672	3216700
143	2021-02-16	34.310001373291016	34.439998626708984	33.619998931884766	33.900001525878906	33.01521682739258	3685100
144	2021-02-17	33.77000045776367	34.130001068115234	33.599998474121094	33.970001220703125	33.0833854675293	3763700
145	2021-02-18	33.95000076293945	34.93000030517578	33.7400016784668	34.70000076293945	33.794334411621094	3233600
146	2021-02-19	34.779998779296875	34.91999816894531	34.099998474121094	34.099998474121094	33.209991455078125	4819200
147	2021-02-22	34.130001068115234	34.63999938964844	33.97999954223633	34.47999954223633	33.58007049560547	3378700
148	2021-02-23	34.70000076293945	35.15999984741211	34.31999969482422	34.970001220703125	34.05728530883789	3623800
149	2021-02-24	35.0	35.40999984741211	34.900001525878906	35.2400016784668	34.32024002075195	4809300
150	2021-02-25	35.220001220703125	35.58000183105469	34.459999084472656	34.56999969482422	33.667728424072266	4155500
151	2021-02-26	34.61000061035156	34.689998626708984	33.90999984741211	33.93000030517578	33.044429779052734	4591100
152	2021-03-01	34.11000061035156	34.599998474121094	33.9900016784668	34.150001525878906	33.25868606567383	2872500
153	2021-03-02	34.16999816894531	34.540000915527344	33.9900016784668	34.310001373291016	33.41451644897461	2760500
154	2021-03-03	34.2599983215332	34.849998474121094	33.88999938964844	34.790000915527344	33.88198471069336	3997100
155	2021-03-04	34.900001525878906	35.56999969482422	34.5099983215332	34.66999816894531	33.765113830566406	3853300
156	2021-03-05	34.880001068115234	35.779998779296875	34.7400016784668	35.5	34.57345199584961	6531600
157	2021-03-08	35.54999923706055	36.91999816894531	35.459999084472656	36.529998779296875	35.576568603515625	5818200
158	2021-03-09	36.459999084472656	36.86000061035156	36.02000045776367	36.040000915527344	35.099361419677734	4258900
159	2021-03-10	36.18000030517578	36.88999938964844	35.619998931884766	36.810001373291016	35.84925842285156	3682300
160	2021-03-11	36.5099983215332	36.90999984741211	36.40999984741211	36.5	35.54734802246094	2519100
161	2021-03-12	36.70000076293945	37.189998626708984	36.61000061035156	37.08000183105469	36.11221694946289	2383600
162	2021-03-15	37.16999816894531	37.41999816894531	36.90999984741211	37.33000183105469	36.35569381713867	2525700
163	2021-03-16	37.29999923706055	37.52000045776367	37.040000915527344	37.31999969482422	36.345947265625	3064700
164	2021-03-17	37.470001220703125	37.470001220703125	36.9900016784668	37.04999923706055	36.08300018310547	2477100
165	2021-03-18	37.0	37.33000183105469	36.959999084472656	37.119998931884766	36.15116882324219	2274900
166	2021-03-19	37.209999084472656	37.9900016784668	37.119998931884766	37.849998474121094	36.86211395263672	7733300
167	2021-03-22	37.54999923706055	38.27000045776367	37.40999984741211	38.27000045776367	37.271156311035156	4057800
168	2021-03-23	38.439998626708984	38.47999954223633	37.900001525878906	38.0	37.00820541381836	3563000
169	2021-03-24	37.380001068115234	37.540000915527344	36.720001220703125	36.900001525878906	35.93691635131836	3055700
170	2021-03-25	37.130001068115234	38.02000045776367	36.900001525878906	37.880001068115234	36.891334533691406	3842700
171	2021-03-26	37.84000015258789	38.56999969482422	37.72999954223633	38.5	37.495155334472656	2689300
172	2021-03-29	38.540000915527344	38.91999816894531	38.45000076293945	38.689998626708984	37.68019104003906	2381600
173	2021-03-30	38.72999954223633	38.97999954223633	38.290000915527344	38.31999969482422	37.31985092163086	2873000
174	2021-03-31	38.22999954223633	38.22999954223633	37.529998779296875	37.599998474121094	36.6186408996582	4084900
175	2021-04-01	37.63999938964844	37.66999816894531	36.84000015258789	37.290000915527344	36.316734313964844	4445800
176	2021-04-05	37.5099983215332	37.869998931884766	37.279998779296875	37.4900016784668	36.51151657104492	3710800
177	2021-04-06	37.470001220703125	37.900001525878906	37.380001068115234	37.619998931884766	36.63812255859375	3105000
178	2021-04-07	37.81999969482422	37.88999938964844	37.04999923706055	37.2400016784668	36.26803970336914	4262000
179	2021-04-08	36.400001525878906	37.349998474121094	35.880001068115234	37.29999923706055	36.32646942138672	4523700
180	2021-04-09	37.220001220703125	37.290000915527344	35.84000015258789	36.189998626708984	35.24544143676758	5036400
181	2021-04-12	36.369998931884766	37.56999969482422	36.279998779296875	37.529998779296875	36.55046844482422	5388900
182	2021-04-13	37.529998779296875	37.63999938964844	37.18000030517578	37.220001220703125	36.248558044433594	3340600
183	2021-04-14	37.209999084472656	37.41999816894531	36.93000030517578	37.25	36.277774810791016	3041900
184	2021-04-15	37.279998779296875	37.619998931884766	37.279998779296875	37.58000183105469	36.59916687011719	1901400
185	2021-04-16	37.650001525878906	37.7400016784668	37.150001525878906	37.54999923706055	36.5699462890625	2855000
186	2021-04-19	37.720001220703125	37.91999816894531	37.40999984741211	37.849998474121094	36.86211395263672	3104900
187	2021-04-20	37.72999954223633	38.349998474121094	37.5099983215332	38.27000045776367	37.271156311035156	3575400
188	2021-04-21	38.40999984741211	38.650001525878906	38.18000030517578	38.54999923706055	37.543846130371094	3132400
189	2021-04-22	38.59000015258789	38.689998626708984	38.04999923706055	38.16999816894531	37.173763275146484	2084400
190	2021-04-23	38.0099983215332	38.06999969482422	37.34000015258789	37.61000061035156	36.628379821777344	2687300
191	2021-04-26	37.650001525878906	37.650001525878906	37.16999816894531	37.20000076293945	36.22908401489258	2448100
192	2021-04-27	37.20000076293945	37.349998474121094	37.0	37.060001373291016	36.092735290527344	3169700
193	2021-04-28	37.16999816894531	37.349998474121094	36.869998931884766	36.9900016784668	36.024566650390625	2578600
194	2021-04-29	36.68000030517578	37.15999984741211	36.68000030517578	36.959999084472656	36.26495361328125	3249900
195	2021-04-30	37.119998931884766	37.189998626708984	36.779998779296875	37.09000015258789	36.392513275146484	2882600
196	2021-05-03	37.189998626708984	37.70000076293945	37.11000061035156	37.5	36.7947998046875	2894500
197	2021-05-04	37.060001373291016	37.61000061035156	37.0	37.59000015258789	36.88311004638672	3208200
198	2021-05-05	37.52000045776367	37.83000183105469	37.29999923706055	37.77000045776367	37.059722900390625	3406000
199	2021-05-06	38.119998931884766	38.560001373291016	37.88999938964844	38.150001525878906	37.432579040527344	5065200
200	2021-05-07	37.970001220703125	38.0099983215332	37.4900016784668	37.95000076293945	37.2363395690918	2473600
201	2021-05-10	38.0	38.459999084472656	37.86000061035156	38.25	37.530696868896484	2796700
202	2021-05-11	38.5	38.599998474121094	37.689998626708984	37.95000076293945	37.2363395690918	3180300
203	2021-05-12	38.060001373291016	38.119998931884766	37.4900016784668	37.5	36.7947998046875	2682800
204	2021-05-13	37.34000015258789	38.369998931884766	37.16999816894531	38.130001068115234	37.41295623779297	3714300
205	2021-05-14	38.189998626708984	38.45000076293945	37.529998779296875	37.560001373291016	36.85367202758789	2885400
206	2021-05-17	37.689998626708984	38.09000015258789	37.439998626708984	37.720001220703125	37.01066207885742	2510200
207	2021-05-18	37.65999984741211	37.88999938964844	37.540000915527344	37.619998931884766	36.912540435791016	2457200
208	2021-05-19	37.650001525878906	37.650001525878906	37.11000061035156	37.630001068115234	36.92235565185547	2632100
209	2021-05-20	37.65999984741211	38.380001068115234	37.65999984741211	38.029998779296875	37.31483459472656	3007200
210	2021-05-21	38.09000015258789	38.470001220703125	38.040000915527344	38.16999816894531	37.45219802856445	2879600
211	2021-05-24	38.16999816894531	38.59000015258789	38.06999969482422	38.22999954223633	37.51107406616211	1777900
212	2021-05-25	38.209999084472656	38.349998474121094	37.81999969482422	38.11000061035156	37.39332962036133	2159600
213	2021-05-26	38.13999938964844	38.15999984741211	37.779998779296875	37.90999984741211	37.19709014892578	1797100
214	2021-05-27	37.9900016784668	38.18000030517578	37.84000015258789	37.91999816894531	37.2068977355957	4048200
215	2021-05-28	37.970001220703125	38.369998931884766	37.880001068115234	38.099998474121094	37.383514404296875	2387500
216	2021-06-01	38.15999984741211	38.439998626708984	37.900001525878906	38.18000030517578	37.462013244628906	2230600
217	2021-06-02	38.31999969482422	38.869998931884766	38.0099983215332	38.869998931884766	38.1390380859375	3033400
218	2021-06-03	38.869998931884766	39.09000015258789	38.54999923706055	38.810001373291016	38.08016586303711	2465700
219	2021-06-04	38.869998931884766	39.0099983215332	38.709999084472656	38.91999816894531	38.18809509277344	1841500
220	2021-06-07	39.0	39.029998779296875	38.5099983215332	38.790000915527344	38.060543060302734	1646300
221	2021-06-08	38.779998779296875	38.900001525878906	38.34000015258789	38.470001220703125	37.74656295776367	2599800
222	2021-06-09	37.849998474121094	38.20000076293945	37.040000915527344	37.310001373291016	36.608375549316406	7351200
223	2021-06-10	37.310001373291016	37.529998779296875	36.81999969482422	37.16999816894531	36.471004486083984	3751900
224	2021-06-11	37.16999816894531	37.5099983215332	36.970001220703125	37.33000183105469	36.62799835205078	3175200
225	2021-06-14	37.25	37.5	37.08000183105469	37.470001220703125	36.76536560058594	2716000
226	2021-06-15	37.61000061035156	37.61000061035156	37.22999954223633	37.25	36.549503326416016	3046500
227	2021-06-16	37.279998779296875	37.33000183105469	36.970001220703125	37.029998779296875	36.33363723754883	2229700
228	2021-06-17	36.970001220703125	37.06999969482422	36.34000015258789	36.380001068115234	35.69586181640625	3267300
229	2021-06-18	36.2400016784668	36.2599983215332	35.65999984741211	35.68000030517578	35.00902557373047	6424300
230	2021-06-21	35.79999923706055	35.959999084472656	35.599998474121094	35.84000015258789	35.166015625	2407900
231	2021-06-22	35.93000030517578	35.970001220703125	35.54999923706055	35.72999954223633	35.05808639526367	3644700
232	2021-06-23	35.72999954223633	35.7400016784668	35.27000045776367	35.27000045776367	34.60673904418945	2016300
233	2021-06-24	35.279998779296875	35.65999984741211	35.060001373291016	35.41999816894531	34.75391387939453	2127400
234	2021-06-25	35.400001525878906	35.709999084472656	35.36000061035156	35.650001525878906	34.979591369628906	4287800
235	2021-06-28	35.689998626708984	36.029998779296875	35.56999969482422	35.83000183105469	35.15620803833008	2213200
236	2021-06-29	35.810001373291016	36.119998931884766	35.790000915527344	35.959999084472656	35.28376007080078	3280400
237	2021-06-30	35.90999984741211	36.66999816894531	35.90999984741211	36.380001068115234	35.69586181640625	6066300
238	2021-07-01	36.29999923706055	36.4900016784668	35.81999969482422	36.0	35.32300567626953	4575900
239	2021-07-02	36.099998474121094	36.130001068115234	35.79999923706055	35.86000061035156	35.18564224243164	2281400
240	2021-07-06	35.849998474121094	35.95000076293945	35.630001068115234	35.88999938964844	35.2150764465332	2627300
241	2021-07-07	35.83000183105469	36.43000030517578	35.79999923706055	36.16999816894531	35.489810943603516	2288600
242	2021-07-08	36.040000915527344	36.380001068115234	35.869998931884766	36.09000015258789	35.41131591796875	2215400
243	2021-07-09	36.220001220703125	36.380001068115234	35.91999816894531	36.119998931884766	35.44075012207031	2532000
244	2021-07-12	36.0	36.0099983215332	35.68000030517578	35.93000030517578	35.25432586669922	3746600
245	2021-07-13	34.75	35.27000045776367	33.880001068115234	33.97999954223633	33.34099197387695	11039600
246	2021-07-14	33.38999938964844	34.16999816894531	33.29999923706055	33.88999938964844	33.252689361572266	6734400
247	2021-07-15	33.790000915527344	34.779998779296875	33.790000915527344	34.68000030517578	34.02783203125	5286800
248	2021-07-16	34.90999984741211	35.09000015258789	34.70000076293945	34.86000061035156	34.204444885253906	3470800
249	2021-07-19	34.7599983215332	35.56999969482422	34.75	35.400001525878906	34.734291076660156	5523600
250	2021-07-20	35.459999084472656	35.7400016784668	35.0	35.0099983215332	34.35162353515625	3408100
251	2021-07-21	34.9900016784668	35.099998474121094	34.47999954223633	34.52000045776367	33.8708381652832	2956500
252	2021-07-22	34.33000183105469	34.47999954223633	33.95000076293945	34.130001068115234	33.48817443847656	3466000
253	2021-07-23	34.150001525878906	34.400001525878906	34.060001373291016	34.25	33.605918884277344	4382000
254	2021-07-26	34.18000030517578	34.439998626708984	34.18000030517578	34.25	33.605918884277344	3407300
255	2021-07-27	34.279998779296875	34.5099983215332	34.06999969482422	34.220001220703125	33.576480865478516	2761700
256	2021-07-28	34.08000183105469	34.29999923706055	33.68000030517578	33.7599983215332	33.12512969970703	3641700
257	2021-07-29	33.90999984741211	34.0099983215332	33.59000015258789	33.63999938964844	33.00738525390625	2925900
258	2021-07-30	33.65999984741211	34.029998779296875	33.4900016784668	33.4900016784668	32.86021041870117	6274200
259	2021-08-02	33.220001220703125	33.45000076293945	33.08000183105469	33.380001068115234	33.06127166748047	4299000
260	2021-08-03	33.34000015258789	33.56999969482422	33.09000015258789	33.119998931884766	32.80375289916992	3064400
261	2021-08-04	33.0099983215332	33.130001068115234	32.31999969482422	32.38999938964844	32.08072280883789	3574800
262	2021-08-05	32.40999984741211	32.630001068115234	32.25	32.27000045776367	31.961870193481445	3523600
263	2021-08-06	32.41999816894531	32.88999938964844	32.400001525878906	32.7599983215332	32.44718933105469	2984200
264	2021-08-09	32.84000015258789	33.18000030517578	32.7599983215332	33.150001525878906	32.83346939086914	2599500
265	2021-08-10	33.040000915527344	33.470001220703125	32.9900016784668	33.400001525878906	33.08108139038086	2940800
266	2021-08-11	33.5099983215332	34.02000045776367	33.439998626708984	33.810001373291016	33.48716735839844	5734300
267	2021-08-12	33.7599983215332	33.869998931884766	33.560001373291016	33.58000183105469	33.25936508178711	2143500
268	2021-08-13	33.72999954223633	34.08000183105469	33.630001068115234	34.04999923706055	33.72487258911133	2068900
269	2021-08-16	34.06999969482422	34.279998779296875	33.849998474121094	33.970001220703125	33.64563751220703	2108200
270	2021-08-17	33.849998474121094	34.15999984741211	33.849998474121094	34.06999969482422	33.74468231201172	4924800
271	2021-08-18	34.06999969482422	34.06999969482422	33.22999954223633	33.2599983215332	32.94241714477539	3193100
272	2021-08-19	33.310001373291016	33.81999969482422	33.290000915527344	33.540000915527344	33.21974563598633	3185100
273	2021-08-20	33.56999969482422	33.900001525878906	33.369998931884766	33.72999954223633	33.407928466796875	2626100
274	2021-08-23	33.689998626708984	33.75	33.41999816894531	33.54999923706055	33.22964859008789	2046900
275	2021-08-24	33.61000061035156	33.61000061035156	33.029998779296875	33.099998474121094	32.78394317626953	3121000
276	2021-08-25	32.900001525878906	33.029998779296875	32.65999984741211	32.86000061035156	32.54623794555664	2650000
277	2021-08-26	32.79999923706055	32.88999938964844	32.31999969482422	32.83000183105469	32.51652526855469	5294500
278	2021-08-27	32.83000183105469	33.2400016784668	32.70000076293945	33.04999923706055	32.73442077636719	2673400
279	2021-08-30	32.97999954223633	32.9900016784668	32.56999969482422	32.630001068115234	32.31843566894531	3017900
280	2021-08-31	32.599998474121094	33.16999816894531	32.369998931884766	33.119998931884766	32.80375289916992	6947600
281	2021-09-01	33.2599983215332	33.47999954223633	33.040000915527344	33.43000030517578	33.11079406738281	3426000
282	2021-09-02	33.43000030517578	33.72999954223633	33.189998626708984	33.470001220703125	33.150413513183594	3395400
283	2021-09-03	33.4900016784668	33.630001068115234	33.22999954223633	33.4900016784668	33.170223236083984	3318100
284	2021-09-07	33.380001068115234	33.41999816894531	32.869998931884766	33.18000030517578	32.863182067871094	5008200
285	2021-09-08	33.209999084472656	33.869998931884766	33.209999084472656	33.56999969482422	33.24945831298828	3563800
286	2021-09-09	33.540000915527344	33.58000183105469	33.209999084472656	33.220001220703125	32.902801513671875	3217600
287	2021-09-10	33.22999954223633	33.279998779296875	32.7400016784668	33.09000015258789	32.77404022216797	3049500
288	2021-09-13	33.15999984741211	33.58000183105469	33.099998474121094	33.38999938964844	33.07117462158203	3810900
289	2021-09-14	33.4900016784668	33.54999923706055	33.060001373291016	33.189998626708984	32.873085021972656	2736000
290	2021-09-15	33.11000061035156	33.529998779296875	33.06999969482422	33.439998626708984	33.120697021484375	2448700
291	2021-09-16	33.54999923706055	33.70000076293945	33.15999984741211	33.43000030517578	33.11079406738281	2235400
292	2021-09-17	33.36000061035156	33.689998626708984	33.150001525878906	33.470001220703125	33.150413513183594	4379200
293	2021-09-20	33.349998474121094	33.56999969482422	32.95000076293945	33.22999954223633	32.91270446777344	2569700
294	2021-09-21	33.209999084472656	33.470001220703125	32.91999816894531	32.970001220703125	32.655189514160156	1854800
295	2021-09-22	33.29999923706055	33.56999969482422	32.9900016784668	33.29999923706055	32.98203659057617	2786700
296	2021-09-23	33.29999923706055	33.4900016784668	33.16999816894531	33.189998626708984	32.873085021972656	2747900
297	2021-09-24	33.2400016784668	33.45000076293945	33.2400016784668	33.349998474121094	33.03155517578125	1639800
298	2021-09-27	33.5	33.95000076293945	33.36000061035156	33.790000915527344	33.46735763549805	2249800
299	2021-09-28	33.83000183105469	34.099998474121094	33.45000076293945	33.63999938964844	33.31878662109375	3041000
300	2021-09-29	33.900001525878906	35.02000045776367	33.79999923706055	34.65999984741211	34.32904815673828	6706600
301	2021-09-30	34.5099983215332	34.63999938964844	33.86000061035156	33.869998931884766	33.546592712402344	3927200
302	2021-10-01	34.06999969482422	34.099998474121094	33.560001373291016	33.70000076293945	33.37821578979492	2659200
303	2021-10-04	33.7599983215332	34.18000030517578	33.75	34.02000045776367	33.695159912109375	3232800
304	2021-10-05	33.95000076293945	34.58000183105469	33.939998626708984	34.27000045776367	33.94277572631836	5102600
305	2021-10-06	34.2400016784668	34.5	33.849998474121094	34.47999954223633	34.1507682800293	2920600
306	2021-10-07	34.54999923706055	34.79999923706055	34.099998474121094	34.220001220703125	33.893253326416016	4430400
307	2021-10-08	33.689998626708984	34.4900016784668	33.52000045776367	33.720001220703125	33.39802551269531	4705100
308	2021-10-11	33.77000045776367	34.15999984741211	33.38999938964844	33.54999923706055	33.22964859008789	3772700
309	2021-10-12	33.470001220703125	33.79999923706055	33.290000915527344	33.40999984741211	33.09098434448242	3089200
310	2021-10-13	33.38999938964844	33.560001373291016	33.060001373291016	33.15999984741211	32.8433723449707	3654100
311	2021-10-14	33.20000076293945	33.81999969482422	33.09000015258789	33.79999923706055	33.47726058959961	3709700
312	2021-10-15	33.88999938964844	33.95000076293945	33.13999938964844	33.25	32.93251419067383	2909300
313	2021-10-18	33.130001068115234	33.45000076293945	32.97999954223633	33.150001525878906	32.83346939086914	2822100
314	2021-10-19	33.15999984741211	33.22999954223633	32.88999938964844	33.220001220703125	32.902801513671875	1969200
315	2021-10-20	33.25	33.779998779296875	33.189998626708984	33.70000076293945	33.37821578979492	2073400
316	2021-10-21	33.689998626708984	33.7599983215332	33.18000030517578	33.34000015258789	33.02165222167969	1576100
317	2021-10-22	33.290000915527344	33.52000045776367	33.25	33.34000015258789	33.02165222167969	1308900
318	2021-10-25	33.2599983215332	33.34000015258789	32.869998931884766	32.88999938964844	32.575950622558594	2376300
319	2021-10-26	32.88999938964844	33.20000076293945	32.83000183105469	33.029998779296875	32.7146110534668	2439000
320	2021-10-27	33.20000076293945	33.2599983215332	32.38999938964844	32.619998931884766	32.308528900146484	3019100
321	2021-10-28	32.66999816894531	32.849998474121094	32.529998779296875	32.779998779296875	32.46699905395508	4022300
322	2021-10-29	32.540000915527344	32.70000076293945	32.189998626708984	32.20000076293945	32.20000076293945	3337300
323	2021-11-01	32.220001220703125	32.66999816894531	32.11000061035156	32.41999816894531	32.41999816894531	5504800
324	2021-11-02	32.470001220703125	32.880001068115234	32.220001220703125	32.83000183105469	32.83000183105469	4045700
325	2021-11-03	32.810001373291016	33.0099983215332	32.650001525878906	33.0	33.0	2508100
326	2021-11-04	32.9900016784668	33.02000045776367	32.36000061035156	32.650001525878906	32.650001525878906	2727700
327	2021-11-05	32.75	32.95000076293945	32.5	32.59000015258789	32.59000015258789	2287900
328	2021-11-08	32.59000015258789	32.59000015258789	32.189998626708984	32.290000915527344	32.290000915527344	3785900
329	2021-11-09	32.34000015258789	32.689998626708984	32.22999954223633	32.540000915527344	32.540000915527344	3711600
330	2021-11-10	32.650001525878906	32.779998779296875	32.22999954223633	32.47999954223633	32.47999954223633	3476900
331	2021-11-11	32.349998474121094	32.41999816894531	32.06999969482422	32.08000183105469	32.08000183105469	3099600
332	2021-11-12	32.04999923706055	32.279998779296875	31.93000030517578	32.25	32.25	4360400
333	2021-11-15	32.31999969482422	32.380001068115234	32.029998779296875	32.29999923706055	32.29999923706055	3438800
334	2021-11-16	32.380001068115234	32.63999938964844	31.969999313354492	31.989999771118164	31.989999771118164	3037900
335	2021-11-17	31.93000030517578	32.02000045776367	31.700000762939453	31.809999465942383	31.809999465942383	2208000
336	2021-11-18	31.68000030517578	31.719999313354492	30.959999084472656	31.1200008392334	31.1200008392334	6941900
337	2021-11-19	31.1200008392334	31.309999465942383	30.719999313354492	30.719999313354492	30.719999313354492	3439300
338	2021-11-22	30.639999389648438	31.649999618530273	30.520000457763672	31.3700008392334	31.3700008392334	4869800
339	2021-11-23	31.530000686645508	31.809999465942383	31.40999984741211	31.530000686645508	31.530000686645508	3996000
340	2021-11-24	31.6200008392334	31.850000381469727	31.3799991607666	31.600000381469727	31.600000381469727	2939600
341	2021-11-26	31.5	31.969999313354492	31.450000762939453	31.600000381469727	31.600000381469727	2609400
342	2021-11-29	31.690000534057617	31.799999237060547	31.399999618530273	31.510000228881836	31.510000228881836	2971700
343	2021-11-30	31.31999969482422	31.450000762939453	30.450000762939453	30.549999237060547	30.549999237060547	8397700
344	2021-12-01	30.84000015258789	31.270000457763672	30.440000534057617	30.450000762939453	30.450000762939453	4752100
345	2021-12-02	30.600000381469727	31.34000015258789	30.600000381469727	30.979999542236328	30.979999542236328	4186200
346	2021-12-03	31.190000534057617	31.56999969482422	31.09000015258789	31.3700008392334	31.3700008392334	3122700