Volt/voltron/data/CAH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	56.75	57.630001068115234	56.13999938964844	56.5	53.98502731323242	1504400
3	2020-07-27	56.27000045776367	57.52000045776367	55.7400016784668	57.47999954223633	54.92140197753906	1704600
4	2020-07-28	57.34000015258789	57.59000015258789	56.4900016784668	56.58000183105469	54.061466217041016	1524300
5	2020-07-29	56.880001068115234	57.9900016784668	56.529998779296875	57.70000076293945	55.13161087036133	1894100
6	2020-07-30	56.810001373291016	57.0	55.599998474121094	56.47999954223633	53.965919494628906	2437400
7	2020-07-31	56.43000030517578	56.5	53.90999984741211	54.619998931884766	52.18870544433594	4732100
8	2020-08-03	55.54999923706055	58.310001373291016	55.540000915527344	58.040000915527344	55.45648193359375	2856100
9	2020-08-04	57.7599983215332	58.34000015258789	57.029998779296875	57.83000183105469	55.25582504272461	1890000
10	2020-08-05	58.63999938964844	58.970001220703125	57.09000015258789	57.599998474121094	55.03605651855469	2764200
11	2020-08-06	52.5	55.45000076293945	52.11000061035156	53.11000061035156	50.74592208862305	5229100
12	2020-08-07	52.619998931884766	52.7400016784668	51.61000061035156	52.58000183105469	50.23951721191406	2844700
13	2020-08-10	52.58000183105469	53.810001373291016	52.349998474121094	53.060001373291016	50.698150634765625	2161700
14	2020-08-11	53.36000061035156	53.91999816894531	52.849998474121094	53.040000915527344	50.67904281616211	1782400
15	2020-08-12	53.47999954223633	54.16999816894531	53.2599983215332	53.81999969482422	51.42432403564453	1635200
16	2020-08-13	53.41999816894531	53.650001525878906	52.2599983215332	52.43000030517578	50.09619140625	2608900
17	2020-08-14	52.20000076293945	53.70000076293945	51.91999816894531	53.68000030517578	51.290550231933594	1985500
18	2020-08-17	53.70000076293945	53.779998779296875	52.599998474121094	52.72999954223633	50.382835388183594	1616700
19	2020-08-18	52.70000076293945	53.290000915527344	51.93000030517578	52.04999923706055	49.73310852050781	1723800
20	2020-08-19	51.97999954223633	52.630001068115234	51.5099983215332	51.63999938964844	49.34135818481445	1358700
21	2020-08-20	51.369998931884766	51.529998779296875	50.04999923706055	50.15999984741211	47.9272346496582	1729300
22	2020-08-21	49.95000076293945	50.31999969482422	49.59000015258789	49.849998474121094	47.63103485107422	1629000
23	2020-08-24	50.22999954223633	50.27000045776367	49.439998626708984	49.79999923706055	47.58325958251953	1365900
24	2020-08-25	49.849998474121094	50.599998474121094	49.459999084472656	50.560001373291016	48.30943298339844	1781100
25	2020-08-26	50.209999084472656	51.099998474121094	49.939998626708984	50.95000076293945	48.682071685791016	2038300
26	2020-08-27	51.189998626708984	51.459999084472656	50.2599983215332	50.66999816894531	48.41453552246094	1932000
27	2020-08-28	50.599998474121094	50.790000915527344	49.97999954223633	50.5	48.252105712890625	1119800
28	2020-08-31	50.25	51.22999954223633	50.220001220703125	50.7599983215332	48.500526428222656	2279000
29	2020-09-01	50.52000045776367	50.7400016784668	48.56999969482422	49.34000015258789	47.14373779296875	2032400
30	2020-09-02	49.619998931884766	51.279998779296875	49.33000183105469	50.9900016784668	48.72029495239258	2355400
31	2020-09-03	51.349998474121094	51.900001525878906	49.459999084472656	50.02000045776367	47.79346466064453	3189700
32	2020-09-04	50.16999816894531	50.209999084472656	49.0	49.720001220703125	47.5068244934082	2368900
33	2020-09-08	49.66999816894531	49.93000030517578	48.81999969482422	49.27000045776367	47.07685470581055	2825900
34	2020-09-09	49.560001373291016	50.040000915527344	48.959999084472656	49.540000915527344	47.33483123779297	1560300
35	2020-09-10	49.310001373291016	49.54999923706055	48.5099983215332	48.540000915527344	46.37935256958008	2394000
36	2020-09-11	48.84000015258789	48.84000015258789	47.86000061035156	48.380001068115234	46.22646713256836	1481000
37	2020-09-14	48.61000061035156	48.9900016784668	46.93000030517578	47.04999923706055	44.95566940307617	4552100
38	2020-09-15	47.439998626708984	47.77000045776367	46.529998779296875	46.54999923706055	44.47792434692383	2600000
39	2020-09-16	46.7400016784668	47.70000076293945	46.70000076293945	47.209999084472656	45.10854721069336	4038200
40	2020-09-17	46.70000076293945	47.36000061035156	45.88999938964844	47.29999923706055	45.19454574584961	3926700
41	2020-09-18	47.29999923706055	48.33000183105469	47.22999954223633	47.68000030517578	45.55763244628906	4227400
42	2020-09-21	47.029998779296875	47.36000061035156	46.47999954223633	47.099998474121094	45.00344467163086	2632400
43	2020-09-22	47.099998474121094	47.529998779296875	46.83000183105469	47.08000183105469	44.984336853027344	2423400
44	2020-09-23	47.20000076293945	47.209999084472656	45.2400016784668	45.25	43.23579788208008	2526000
45	2020-09-24	45.5	46.22999954223633	44.650001525878906	45.810001373291016	43.770870208740234	2880500
46	2020-09-25	46.70000076293945	47.68000030517578	46.279998779296875	47.43000030517578	45.318756103515625	2944800
47	2020-09-28	47.970001220703125	48.540000915527344	47.459999084472656	47.54999923706055	45.433414459228516	1837200
48	2020-09-29	47.630001068115234	47.68000030517578	46.7400016784668	46.88999938964844	44.802791595458984	1545100
49	2020-09-30	46.59000015258789	47.40999984741211	46.34000015258789	46.95000076293945	45.329952239990234	3221900
50	2020-10-01	47.189998626708984	47.20000076293945	45.810001373291016	46.08000183105469	44.48997497558594	2115000
51	2020-10-02	45.52000045776367	46.77000045776367	45.290000915527344	46.29999923706055	44.702388763427734	1747200
52	2020-10-05	46.5	47.43000030517578	46.06999969482422	47.150001525878906	45.52305221557617	2820700
53	2020-10-06	47.59000015258789	47.79999923706055	46.31999969482422	46.470001220703125	44.866519927978516	1854300
54	2020-10-07	46.54999923706055	47.43000030517578	46.540000915527344	47.150001525878906	45.52305221557617	1758700
55	2020-10-08	47.290000915527344	48.72999954223633	46.79999923706055	48.68000030517578	47.00025939941406	1774800
56	2020-10-09	48.91999816894531	48.93000030517578	47.810001373291016	48.029998779296875	46.37268829345703	2002500
57	2020-10-12	48.22999954223633	48.5099983215332	47.880001068115234	48.31999969482422	46.652679443359375	1138300
58	2020-10-13	47.79999923706055	48.34000015258789	47.68000030517578	47.91999816894531	46.266483306884766	1256500
59	2020-10-14	48.0	48.900001525878906	47.72999954223633	48.369998931884766	46.70095443725586	1240600
60	2020-10-15	47.7400016784668	48.95000076293945	47.47999954223633	48.91999816894531	47.23197937011719	1180000
61	2020-10-16	48.88999938964844	49.349998474121094	48.36000061035156	48.790000915527344	47.10646438598633	1284400
62	2020-10-19	48.779998779296875	49.2400016784668	47.79999923706055	47.900001525878906	46.2471809387207	1791500
63	2020-10-20	48.22999954223633	48.459999084472656	47.689998626708984	47.709999084472656	46.06372833251953	1678600
64	2020-10-21	47.470001220703125	48.2599983215332	47.310001373291016	47.83000183105469	46.17959213256836	1294400
65	2020-10-22	47.900001525878906	48.900001525878906	47.900001525878906	48.77000045776367	47.087154388427734	1396500
66	2020-10-23	49.11000061035156	49.54999923706055	48.75	49.34000015258789	47.63748550415039	1290000
67	2020-10-26	48.880001068115234	49.130001068115234	47.689998626708984	48.029998779296875	46.37268829345703	1643100
68	2020-10-27	47.849998474121094	48.38999938964844	47.470001220703125	47.47999954223633	45.8416633605957	1473200
69	2020-10-28	46.54999923706055	47.0099983215332	45.880001068115234	45.959999084472656	44.374114990234375	1698100
70	2020-10-29	45.83000183105469	46.150001525878906	44.91999816894531	45.61000061035156	44.03619384765625	1894100
71	2020-10-30	45.4900016784668	46.2599983215332	45.150001525878906	45.790000915527344	44.20998001098633	4173800
72	2020-11-02	46.79999923706055	47.84000015258789	46.2599983215332	47.52000045776367	45.88028335571289	2496400
73	2020-11-03	48.529998779296875	49.40999984741211	48.439998626708984	48.790000915527344	47.10646438598633	2180100
74	2020-11-04	50.0	50.84000015258789	49.29999923706055	49.439998626708984	47.73403549194336	2901700
75	2020-11-05	51.5099983215332	54.279998779296875	51.5	53.060001373291016	51.2291259765625	4443900
76	2020-11-06	53.22999954223633	53.54999923706055	52.2400016784668	52.63999938964844	50.82361602783203	2255600
77	2020-11-09	55.5	56.29999923706055	54.029998779296875	55.40999984741211	53.4980354309082	3043300
78	2020-11-10	55.599998474121094	57.83000183105469	55.209999084472656	57.369998931884766	55.390403747558594	3553200
79	2020-11-11	57.540000915527344	57.689998626708984	55.880001068115234	56.22999954223633	54.28974151611328	1899400
80	2020-11-12	55.63999938964844	56.4900016784668	55.20000076293945	56.0	54.06768035888672	1612100
81	2020-11-13	56.36000061035156	57.59000015258789	55.9900016784668	57.43000030517578	55.448333740234375	1435100
82	2020-11-16	58.5	59.189998626708984	58.02000045776367	58.470001220703125	56.452449798583984	2167200
83	2020-11-17	55.0	55.34000015258789	53.20000076293945	54.68000030517578	52.7932243347168	3749700
84	2020-11-18	55.11000061035156	55.95000076293945	53.189998626708984	53.31999969482422	51.48015213012695	2497300
85	2020-11-19	52.97999954223633	52.97999954223633	51.5099983215332	52.290000915527344	50.485694885253906	2834000
86	2020-11-20	52.08000183105469	52.54999923706055	51.27000045776367	51.86000061035156	50.070533752441406	2449100
87	2020-11-23	52.349998474121094	52.75	51.70000076293945	52.290000915527344	50.485694885253906	1982500
88	2020-11-24	52.88999938964844	54.130001068115234	52.400001525878906	53.970001220703125	52.10772705078125	2287600
89	2020-11-25	54.029998779296875	54.130001068115234	53.20000076293945	53.77000045776367	51.91462707519531	1908800
90	2020-11-27	53.59000015258789	54.25	53.4900016784668	53.779998779296875	51.924278259277344	788100
91	2020-11-30	53.900001525878906	54.79999923706055	53.5	54.59000015258789	52.706329345703125	5380600
92	2020-12-01	55.400001525878906	55.439998626708984	53.869998931884766	54.029998779296875	52.165653228759766	2231400
93	2020-12-02	53.869998931884766	55.86000061035156	53.79999923706055	55.650001525878906	53.72975540161133	3001500
94	2020-12-03	55.720001220703125	56.18000030517578	54.900001525878906	55.43000030517578	53.51734924316406	3345200
95	2020-12-04	55.720001220703125	56.9900016784668	55.06999969482422	56.9900016784668	55.02351760864258	2223700
96	2020-12-07	56.630001068115234	56.630001068115234	55.060001373291016	55.400001525878906	53.488380432128906	2778200
97	2020-12-08	55.290000915527344	56.630001068115234	55.13999938964844	56.470001220703125	54.521461486816406	1487400
98	2020-12-09	56.459999084472656	56.689998626708984	55.41999816894531	56.150001525878906	54.212501525878906	1245600
99	2020-12-10	55.709999084472656	56.04999923706055	55.22999954223633	55.45000076293945	53.53665542602539	1649700
100	2020-12-11	55.09000015258789	55.130001068115234	53.93000030517578	54.279998779296875	52.40702438354492	2268000
101	2020-12-14	54.90999984741211	55.02000045776367	53.36000061035156	53.54999923706055	51.70221710205078	1953800
102	2020-12-15	54.04999923706055	55.220001220703125	54.0	54.91999816894531	53.024940490722656	1494300
103	2020-12-16	54.709999084472656	54.86000061035156	54.119998931884766	54.2400016784668	52.368404388427734	1139100
104	2020-12-17	54.61000061035156	54.65999984741211	53.65999984741211	54.220001220703125	52.349098205566406	3102600
105	2020-12-18	54.18000030517578	55.029998779296875	53.81999969482422	54.959999084472656	53.06356430053711	2925400
106	2020-12-21	54.0	54.439998626708984	53.29999923706055	54.02000045776367	52.15599822998047	1740500
107	2020-12-22	54.099998474121094	54.41999816894531	53.54999923706055	53.630001068115234	51.77945327758789	1171800
108	2020-12-23	53.77000045776367	54.290000915527344	53.63999938964844	53.86000061035156	52.001522064208984	925200
109	2020-12-24	53.93000030517578	54.06999969482422	53.310001373291016	53.79999923706055	51.9435920715332	349600
110	2020-12-28	54.09000015258789	54.43000030517578	53.310001373291016	53.65999984741211	51.80841827392578	975300
111	2020-12-29	53.880001068115234	54.09000015258789	53.13999938964844	53.5	51.6539421081543	925300
112	2020-12-30	53.56999969482422	53.84000015258789	53.119998931884766	53.4900016784668	51.644290924072266	1122200
113	2020-12-31	52.95000076293945	53.630001068115234	52.63999938964844	53.560001373291016	52.18602752685547	1251800
114	2021-01-04	53.880001068115234	54.040000915527344	52.11000061035156	52.93000030517578	51.57218551635742	2861000
115	2021-01-05	53.06999969482422	53.650001525878906	51.93000030517578	53.119998931884766	51.75730895996094	1846300
116	2021-01-06	53.38999938964844	55.20000076293945	53.22999954223633	55.060001373291016	53.64754867553711	2775800
117	2021-01-07	55.209999084472656	56.560001373291016	55.060001373291016	56.310001373291016	54.865482330322266	3344600
118	2021-01-08	56.650001525878906	56.9900016784668	55.54999923706055	55.90999984741211	54.475738525390625	2137500
119	2021-01-11	55.599998474121094	56.33000183105469	55.470001220703125	55.7400016784668	54.31010437011719	1271500
120	2021-01-12	55.900001525878906	56.2400016784668	55.470001220703125	55.9900016784668	54.553688049316406	1277900
121	2021-01-13	55.90999984741211	56.2400016784668	55.38999938964844	55.400001525878906	53.978824615478516	994000
122	2021-01-14	55.34000015258789	55.90999984741211	54.7599983215332	55.38999938964844	53.96908187866211	1681300
123	2021-01-15	55.33000183105469	55.58000183105469	54.20000076293945	55.439998626708984	54.017799377441406	1257700
124	2021-01-19	55.630001068115234	55.72999954223633	54.540000915527344	54.810001373291016	53.40395736694336	1674900
125	2021-01-20	54.81999969482422	55.029998779296875	54.189998626708984	54.59000015258789	53.18960189819336	1605900
126	2021-01-21	54.45000076293945	55.310001373291016	53.150001525878906	55.06999969482422	53.65728759765625	1995100
127	2021-01-22	54.880001068115234	55.72999954223633	54.70000076293945	55.38999938964844	53.96908187866211	1326200
128	2021-01-25	54.939998626708984	55.29999923706055	54.380001068115234	55.029998779296875	53.61831283569336	1429800
129	2021-01-26	55.150001525878906	55.849998474121094	54.939998626708984	55.47999954223633	54.0567741394043	893600
130	2021-01-27	54.97999954223633	55.619998931884766	54.709999084472656	55.290000915527344	53.87164306640625	2733800
131	2021-01-28	55.45000076293945	56.31999969482422	55.25	55.56999969482422	54.14446258544922	1856000
132	2021-01-29	55.630001068115234	55.810001373291016	53.220001220703125	53.72999954223633	52.35166549682617	2622100
133	2021-02-01	53.93000030517578	54.880001068115234	53.81999969482422	54.47999954223633	53.082420349121094	1593100
134	2021-02-02	55.79999923706055	56.27000045776367	54.470001220703125	54.540000915527344	53.14088821411133	1571600
135	2021-02-03	54.189998626708984	54.56999969482422	53.709999084472656	54.400001525878906	53.004478454589844	1312400
136	2021-02-04	54.709999084472656	56.470001220703125	54.36000061035156	55.97999954223633	54.5439453125	2823600
137	2021-02-05	55.20000076293945	55.75	53.0099983215332	54.2599983215332	52.868064880371094	3019000
138	2021-02-08	54.349998474121094	54.5	51.810001373291016	52.90999984741211	51.55270004272461	4018600
139	2021-02-09	53.150001525878906	53.47999954223633	52.2400016784668	52.95000076293945	51.5916748046875	2216900
140	2021-02-10	53.20000076293945	53.5099983215332	52.83000183105469	53.060001373291016	51.6988525390625	1797800
141	2021-02-11	53.119998931884766	53.18000030517578	51.849998474121094	52.40999984741211	51.065528869628906	1754500
142	2021-02-12	52.0	52.40999984741211	51.540000915527344	51.86000061035156	50.52963638305664	1983500
143	2021-02-16	52.130001068115234	52.189998626708984	51.459999084472656	51.75	50.422454833984375	2043100
144	2021-02-17	51.5	52.11000061035156	50.779998779296875	51.720001220703125	50.39323043823242	2137900
145	2021-02-18	51.5	51.66999816894531	51.099998474121094	51.369998931884766	50.05220413208008	2042200
146	2021-02-19	51.34000015258789	52.130001068115234	51.27000045776367	52.0	50.666046142578125	2368100
147	2021-02-22	52.02000045776367	52.34000015258789	51.529998779296875	52.130001068115234	50.7927131652832	1741000
148	2021-02-23	52.34000015258789	52.599998474121094	51.5099983215332	51.97999954223633	50.64655685424805	2201600
149	2021-02-24	52.04999923706055	53.15999984741211	51.95000076293945	52.54999923706055	51.20193099975586	2366700
150	2021-02-25	52.72999954223633	53.439998626708984	51.880001068115234	52.13999938964844	50.802452087402344	2040300
151	2021-02-26	52.150001525878906	52.220001220703125	51.380001068115234	51.52000045776367	50.19835662841797	2850400
152	2021-03-01	51.939998626708984	53.040000915527344	51.83000183105469	52.75	51.39680480957031	1887000
153	2021-03-02	53.060001373291016	53.34000015258789	52.7599983215332	52.970001220703125	51.61116027832031	1984100
154	2021-03-03	52.779998779296875	53.47999954223633	52.47999954223633	53.25	51.883975982666016	2180000
155	2021-03-04	53.02000045776367	53.349998474121094	51.630001068115234	52.20000076293945	50.86091232299805	2486800
156	2021-03-05	52.5	53.68000030517578	51.93000030517578	53.4900016784668	52.11782455444336	2485400
157	2021-03-08	54.060001373291016	55.16999816894531	53.619998931884766	54.70000076293945	53.296783447265625	1744300
158	2021-03-09	54.7599983215332	55.540000915527344	54.29999923706055	54.310001373291016	52.916786193847656	1839600
159	2021-03-10	54.779998779296875	56.41999816894531	54.13999938964844	56.16999816894531	54.729068756103516	1840600
160	2021-03-11	56.16999816894531	56.58000183105469	55.380001068115234	55.720001220703125	54.290618896484375	2276100
161	2021-03-12	56.16999816894531	57.68000030517578	55.90999984741211	57.349998474121094	55.87879943847656	2233200
162	2021-03-15	57.2599983215332	58.08000183105469	57.119998931884766	58.0	56.51212692260742	1523100
163	2021-03-16	57.849998474121094	58.08000183105469	57.27000045776367	57.27000045776367	55.80085372924805	1516900
164	2021-03-17	57.630001068115234	58.400001525878906	57.40999984741211	57.939998626708984	56.45366287231445	1797600
165	2021-03-18	57.810001373291016	58.88999938964844	57.810001373291016	58.279998779296875	56.784942626953125	1606500
166	2021-03-19	58.09000015258789	59.38999938964844	58.0099983215332	58.68000030517578	57.1746826171875	3672100
167	2021-03-22	58.5099983215332	59.220001220703125	58.130001068115234	59.13999938964844	57.62288284301758	2037000
168	2021-03-23	59.02000045776367	59.189998626708984	57.54999923706055	57.70000076293945	56.219818115234375	1900500
169	2021-03-24	57.810001373291016	60.150001525878906	57.72999954223633	59.11000061035156	57.593650817871094	2048900
170	2021-03-25	59.31999969482422	60.65999984741211	58.61000061035156	60.38999938964844	58.84081268310547	1816500
171	2021-03-26	61.0	61.900001525878906	60.849998474121094	61.86000061035156	60.27310562133789	1926200
172	2021-03-29	61.709999084472656	62.7599983215332	61.54999923706055	62.459999084472656	60.85771179199219	1989300
173	2021-03-30	62.5099983215332	62.959999084472656	61.95000076293945	62.279998779296875	60.68232727050781	1550200
174	2021-03-31	61.79999923706055	62.06999969482422	60.72999954223633	60.75	59.657108306884766	2311800
175	2021-04-01	60.58000183105469	60.93000030517578	59.40999984741211	60.880001068115234	59.78477096557617	1610400
176	2021-04-05	61.04999923706055	61.209999084472656	60.06999969482422	60.540000915527344	59.450889587402344	1871400
177	2021-04-06	60.790000915527344	61.08000183105469	60.16999816894531	60.2400016784668	59.156288146972656	1410500
178	2021-04-07	60.36000061035156	60.779998779296875	60.13999938964844	60.70000076293945	59.608009338378906	1288100
179	2021-04-08	60.290000915527344	60.59000015258789	58.81999969482422	59.25	58.18409729003906	1708900
180	2021-04-09	59.43000030517578	60.04999923706055	59.34000015258789	60.04999923706055	58.969703674316406	1284200
181	2021-04-12	60.04999923706055	61.15999984741211	60.04999923706055	60.86000061035156	59.765132904052734	1645300
182	2021-04-13	60.72999954223633	60.72999954223633	59.380001068115234	60.13999938964844	59.058082580566406	1824500
183	2021-04-14	59.970001220703125	61.119998931884766	59.959999084472656	60.81999969482422	59.725852966308594	1343200
184	2021-04-15	60.54999923706055	61.09000015258789	60.40999984741211	60.869998931884766	59.77495193481445	1776900
185	2021-04-16	61.04999923706055	61.459999084472656	60.43000030517578	61.310001373291016	60.207035064697266	1660300
186	2021-04-19	61.58000183105469	61.77000045776367	60.88999938964844	61.22999954223633	60.128475189208984	1480500
187	2021-04-20	60.5	61.29999923706055	60.40999984741211	61.04999923706055	59.95171356201172	1198000
188	2021-04-21	61.529998779296875	62.11000061035156	61.33000183105469	61.709999084472656	60.59983825683594	1413900
189	2021-04-22	61.720001220703125	61.95000076293945	60.599998474121094	60.689998626708984	59.59818649291992	1867800
190	2021-04-23	60.70000076293945	61.56999969482422	60.189998626708984	61.40999984741211	60.30523681640625	1350900
191	2021-04-26	61.56999969482422	61.56999969482422	60.290000915527344	60.47999954223633	59.3919677734375	1527600
192	2021-04-27	60.2599983215332	60.2599983215332	59.41999816894531	59.7599983215332	58.68491744995117	1742400
193	2021-04-28	59.59000015258789	60.790000915527344	59.560001373291016	60.08000183105469	58.99916458129883	1418800
194	2021-04-29	60.29999923706055	60.72999954223633	60.290000915527344	60.65999984741211	59.568729400634766	1279700
195	2021-04-30	60.880001068115234	60.90999984741211	60.119998931884766	60.34000015258789	59.254486083984375	2070900
196	2021-05-03	60.900001525878906	61.86000061035156	60.54999923706055	61.54999923706055	60.442718505859375	2192300
197	2021-05-04	61.599998474121094	62.040000915527344	61.27000045776367	62.02000045776367	60.904266357421875	1909900
198	2021-05-05	61.400001525878906	61.40999984741211	59.45000076293945	60.83000183105469	59.73567581176758	2991400
199	2021-05-06	55.689998626708984	56.650001525878906	54.130001068115234	56.540000915527344	55.522850036621094	7120500
200	2021-05-07	56.54999923706055	58.72999954223633	56.54999923706055	58.15999984741211	57.113704681396484	3158300
201	2021-05-10	56.86000061035156	59.52000045776367	56.86000061035156	58.33000183105469	57.28064727783203	3285000
202	2021-05-11	58.0	58.189998626708984	55.95000076293945	56.16999816894531	55.15950393676758	2441300
203	2021-05-12	56.369998931884766	56.81999969482422	55.54999923706055	55.810001373291016	54.80598068237305	2666700
204	2021-05-13	55.79999923706055	56.59000015258789	55.599998474121094	56.099998474121094	55.090763092041016	2565900
205	2021-05-14	56.25	56.439998626708984	55.90999984741211	56.34000015258789	55.326446533203125	2137100
206	2021-05-17	56.18000030517578	56.810001373291016	55.77000045776367	56.45000076293945	55.434471130371094	1964200
207	2021-05-18	56.27000045776367	56.54999923706055	55.650001525878906	56.27000045776367	55.25770568847656	1782200
208	2021-05-19	55.95000076293945	56.459999084472656	55.2400016784668	55.939998626708984	54.93363952636719	3432500
209	2021-05-20	55.97999954223633	57.45000076293945	55.7599983215332	57.04999923706055	56.02367401123047	2246700
210	2021-05-21	57.36000061035156	58.279998779296875	57.189998626708984	57.34000015258789	56.30845642089844	1697900
211	2021-05-24	57.63999938964844	57.63999938964844	56.619998931884766	56.630001068115234	55.61123275756836	1260500
212	2021-05-25	56.40999984741211	56.68000030517578	55.529998779296875	55.619998931884766	54.6193962097168	2077000
213	2021-05-26	55.58000183105469	56.22999954223633	54.77000045776367	56.08000183105469	55.07112503051758	2531200
214	2021-05-27	56.40999984741211	56.63999938964844	55.959999084472656	56.06999969482422	55.06130599975586	3727200
215	2021-05-28	56.349998474121094	56.38999938964844	55.90999984741211	56.06999969482422	55.06130599975586	1612900
216	2021-06-01	56.099998474121094	56.2599983215332	55.279998779296875	55.560001373291016	54.56047821044922	1808700
217	2021-06-02	55.93000030517578	56.459999084472656	55.439998626708984	56.189998626708984	55.179141998291016	2220400
218	2021-06-03	55.88999938964844	56.619998931884766	55.88999938964844	56.349998474121094	55.336265563964844	1373300
219	2021-06-04	56.58000183105469	56.63999938964844	56.220001220703125	56.560001373291016	55.54248809814453	1789700
220	2021-06-07	56.869998931884766	59.09000015258789	56.7400016784668	58.900001525878906	57.84039306640625	3846000
221	2021-06-08	58.95000076293945	59.4900016784668	58.13999938964844	58.84000015258789	57.781471252441406	3566700
222	2021-06-09	59.04999923706055	59.369998931884766	58.5099983215332	58.560001373291016	57.506507873535156	1735500
223	2021-06-10	58.849998474121094	60.15999984741211	58.540000915527344	60.0099983215332	58.930423736572266	2860200
224	2021-06-11	60.31999969482422	60.380001068115234	59.119998931884766	59.310001373291016	58.243019104003906	3762500
225	2021-06-14	59.09000015258789	59.33000183105469	57.72999954223633	58.33000183105469	57.28064727783203	2781200
226	2021-06-15	58.380001068115234	58.630001068115234	57.95000076293945	58.27000045776367	57.22172546386719	1812300
227	2021-06-16	58.2599983215332	58.560001373291016	57.33000183105469	57.5	56.465579986572266	2118600
228	2021-06-17	57.83000183105469	57.83000183105469	56.310001373291016	57.38999938964844	56.3575553894043	2345900
229	2021-06-18	56.7599983215332	57.0099983215332	55.939998626708984	56.04999923706055	55.041664123535156	4153000
230	2021-06-21	56.29999923706055	56.90999984741211	56.13999938964844	56.68000030517578	55.66033172607422	2025800
231	2021-06-22	56.650001525878906	56.84000015258789	56.029998779296875	56.689998626708984	55.67015075683594	2349400
232	2021-06-23	56.81999969482422	56.83000183105469	55.630001068115234	56.279998779296875	55.26752471923828	2425300
233	2021-06-24	56.380001068115234	56.5099983215332	55.90999984741211	56.189998626708984	55.179141998291016	1421800
234	2021-06-25	56.209999084472656	57.599998474121094	55.90999984741211	57.279998779296875	56.249534606933594	5591700
235	2021-06-28	57.279998779296875	57.5099983215332	56.70000076293945	57.25	56.22007751464844	1705500
236	2021-06-29	57.459999084472656	58.150001525878906	57.2599983215332	57.400001525878906	56.36737823486328	2040500
237	2021-06-30	57.0	57.209999084472656	56.56999969482422	57.09000015258789	56.546653747558594	2120300
238	2021-07-01	57.13999938964844	58.400001525878906	57.13999938964844	57.939998626708984	57.3885612487793	1628500
239	2021-07-02	57.81999969482422	58.0099983215332	57.189998626708984	57.880001068115234	57.32913589477539	1436700
240	2021-07-06	57.630001068115234	57.689998626708984	56.25	56.95000076293945	56.40798568725586	2097700
241	2021-07-07	56.900001525878906	57.43000030517578	56.65999984741211	57.02000045776367	56.47732162475586	1859700
242	2021-07-08	56.56999969482422	56.869998931884766	55.939998626708984	56.619998931884766	56.08112716674805	2203200
243	2021-07-09	57.130001068115234	57.4900016784668	56.939998626708984	57.18000030517578	56.63579559326172	1299700
244	2021-07-12	56.939998626708984	57.70000076293945	56.7400016784668	57.439998626708984	56.8933219909668	1296100
245	2021-07-13	57.349998474121094	57.689998626708984	56.86000061035156	57.099998474121094	56.556556701660156	1347400
246	2021-07-14	57.13999938964844	57.36000061035156	56.7400016784668	57.06999969482422	56.5268440246582	1189400
247	2021-07-15	56.709999084472656	57.16999816894531	56.709999084472656	56.77000045776367	56.229698181152344	975000
248	2021-07-16	56.779998779296875	57.290000915527344	56.439998626708984	56.81999969482422	56.27922439575195	1332700
249	2021-07-19	56.400001525878906	56.75	55.5	56.02000045776367	55.48683547973633	1718300
250	2021-07-20	57.880001068115234	59.869998931884766	57.41999816894531	57.689998626708984	57.14094161987305	4505900
251	2021-07-21	57.93000030517578	58.619998931884766	57.65999984741211	58.599998474121094	58.04228210449219	4156900
252	2021-07-22	58.45000076293945	59.13999938964844	58.119998931884766	59.029998779296875	58.46818923950195	2037400
253	2021-07-23	59.45000076293945	59.709999084472656	59.08000183105469	59.20000076293945	58.636573791503906	1466100
254	2021-07-26	59.22999954223633	59.939998626708984	58.75	58.97999954223633	58.41866683959961	1556100
255	2021-07-27	58.79999923706055	59.779998779296875	58.38999938964844	59.41999816894531	58.85447692871094	1498600
256	2021-07-28	59.36000061035156	59.959999084472656	59.060001373291016	59.650001525878906	59.08229064941406	1614300
257	2021-07-29	60.0	60.2400016784668	59.7400016784668	59.9900016784668	59.4190559387207	1185400
258	2021-07-30	59.9900016784668	60.380001068115234	59.150001525878906	59.380001068115234	58.81486129760742	4612000
259	2021-08-02	59.43000030517578	59.93000030517578	59.09000015258789	59.56999969482422	59.0030517578125	2136400
260	2021-08-03	59.5099983215332	59.790000915527344	58.650001525878906	59.630001068115234	59.06248092651367	3234400
261	2021-08-04	59.16999816894531	59.93000030517578	58.90999984741211	58.97999954223633	58.41866683959961	2574900
262	2021-08-05	54.90999984741211	55.20000076293945	50.52000045776367	50.56999969482422	50.088706970214844	9623800
263	2021-08-06	50.459999084472656	51.619998931884766	50.18000030517578	50.9900016784668	50.50471115112305	4583100
264	2021-08-09	50.97999954223633	52.209999084472656	50.38999938964844	50.70000076293945	50.21746826171875	3165600
265	2021-08-10	50.45000076293945	51.060001373291016	49.369998931884766	51.0099983215332	50.52451705932617	4340300
266	2021-08-11	51.20000076293945	52.040000915527344	50.880001068115234	51.689998626708984	51.19804382324219	3448900
267	2021-08-12	51.599998474121094	52.09000015258789	50.9900016784668	52.08000183105469	51.58433532714844	1807500
268	2021-08-13	52.08000183105469	52.290000915527344	51.63999938964844	51.70000076293945	51.20795440673828	1835600
269	2021-08-16	51.70000076293945	52.54999923706055	51.41999816894531	52.43000030517578	51.93100357055664	2395800
270	2021-08-17	52.29999923706055	52.66999816894531	51.70000076293945	52.61000061035156	52.109291076660156	1701700
271	2021-08-18	52.54999923706055	52.54999923706055	51.52000045776367	51.529998779296875	51.03956985473633	1796000
272	2021-08-19	51.310001373291016	52.040000915527344	50.9900016784668	51.31999969482422	50.83156967163086	2251200
273	2021-08-20	51.09000015258789	51.880001068115234	50.849998474121094	51.38999938964844	50.900901794433594	2980400
274	2021-08-23	51.619998931884766	52.38999938964844	51.4900016784668	52.18000030517578	51.68338394165039	2216200
275	2021-08-24	52.189998626708984	52.209999084472656	51.4900016784668	51.77000045776367	51.277286529541016	2122900
276	2021-08-25	51.7599983215332	52.04999923706055	51.0	51.77000045776367	51.277286529541016	1899300
277	2021-08-26	51.59000015258789	51.7400016784668	50.91999816894531	51.29999923706055	50.81175994873047	2169600
278	2021-08-27	51.470001220703125	52.08000183105469	51.29999923706055	51.7400016784668	51.24757385253906	1786600
279	2021-08-30	51.75	51.959999084472656	51.5	51.5099983215332	51.01976013183594	1725700
280	2021-08-31	51.380001068115234	52.560001373291016	51.34000015258789	52.4900016784668	51.99043655395508	2920300
281	2021-09-01	52.400001525878906	52.470001220703125	51.52000045776367	52.400001525878906	51.90129089355469	2801300
282	2021-09-02	52.400001525878906	53.689998626708984	52.400001525878906	53.56999969482422	53.06015396118164	2025800
283	2021-09-03	53.560001373291016	53.86000061035156	53.369998931884766	53.63999938964844	53.129486083984375	1629600
284	2021-09-07	53.599998474121094	53.959999084472656	53.13999938964844	53.720001220703125	53.2087287902832	2133000
285	2021-09-08	53.54999923706055	53.880001068115234	53.209999084472656	53.4900016784668	52.980918884277344	1663200
286	2021-09-09	53.470001220703125	53.72999954223633	53.130001068115234	53.290000915527344	52.78282165527344	1626400
287	2021-09-10	53.400001525878906	53.529998779296875	52.540000915527344	52.81999969482422	52.317291259765625	2330700
288	2021-09-13	53.0	53.5	52.779998779296875	52.95000076293945	52.4460563659668	2460200
289	2021-09-14	53.06999969482422	53.349998474121094	52.040000915527344	52.130001068115234	51.63386154174805	3163600
290	2021-09-15	52.0099983215332	53.099998474121094	51.689998626708984	53.02000045776367	52.51538848876953	2591600
291	2021-09-16	53.130001068115234	53.38999938964844	52.43000030517578	52.72999954223633	52.2281494140625	2703700
292	2021-09-17	52.59000015258789	53.470001220703125	52.349998474121094	52.56999969482422	52.069671630859375	7119400
293	2021-09-20	52.0	52.31999969482422	51.0099983215332	51.54999923706055	51.05937957763672	3503400
294	2021-09-21	51.849998474121094	52.189998626708984	50.849998474121094	51.040000915527344	50.55423355102539	2935300
295	2021-09-22	51.41999816894531	51.72999954223633	50.9900016784668	51.0099983215332	50.52451705932617	2271800
296	2021-09-23	51.130001068115234	51.95000076293945	51.04999923706055	51.36000061035156	50.87118911743164	1964300
297	2021-09-24	51.369998931884766	51.81999969482422	51.15999984741211	51.189998626708984	50.70280456542969	2031300
298	2021-09-27	51.209999084472656	51.88999938964844	51.209999084472656	51.5	51.009857177734375	3299600
299	2021-09-28	51.5	51.84000015258789	50.959999084472656	51.16999816894531	50.6829948425293	5819400
300	2021-09-29	51.439998626708984	51.790000915527344	51.11000061035156	51.59000015258789	51.0989990234375	6371400
301	2021-09-30	51.5	51.619998931884766	49.439998626708984	49.459999084472656	49.459999084472656	6558400
302	2021-10-01	49.68000030517578	50.18000030517578	48.84000015258789	50.0099983215332	50.0099983215332	7010300
303	2021-10-04	49.810001373291016	50.790000915527344	49.189998626708984	49.529998779296875	49.529998779296875	7179600
304	2021-10-05	49.56999969482422	49.93000030517578	48.90999984741211	49.18000030517578	49.18000030517578	4246800
305	2021-10-06	48.86000061035156	49.02000045776367	47.75	48.65999984741211	48.65999984741211	4004200
306	2021-10-07	48.880001068115234	49.7599983215332	48.849998474121094	49.0	49.0	2773800
307	2021-10-08	48.959999084472656	49.31999969482422	48.68000030517578	48.709999084472656	48.709999084472656	2257900
308	2021-10-11	48.61000061035156	49.25	48.599998474121094	48.720001220703125	48.720001220703125	2738400
309	2021-10-12	48.7599983215332	48.84000015258789	47.9900016784668	48.060001373291016	48.060001373291016	3006100
310	2021-10-13	47.939998626708984	48.150001525878906	47.20000076293945	47.7400016784668	47.7400016784668	3613200
311	2021-10-14	48.380001068115234	48.689998626708984	48.0	48.630001068115234	48.630001068115234	3027300
312	2021-10-15	48.869998931884766	49.2599983215332	48.529998779296875	48.540000915527344	48.540000915527344	2014200
313	2021-10-18	48.279998779296875	48.279998779296875	47.33000183105469	47.630001068115234	47.630001068115234	2818200
314	2021-10-19	47.93000030517578	48.7599983215332	47.86000061035156	48.630001068115234	48.630001068115234	3783100
315	2021-10-20	48.72999954223633	49.560001373291016	48.720001220703125	49.2599983215332	49.2599983215332	5149900
316	2021-10-21	49.279998779296875	49.41999816894531	48.529998779296875	49.060001373291016	49.060001373291016	3644400
317	2021-10-22	49.11000061035156	49.599998474121094	49.0099983215332	49.56999969482422	49.56999969482422	2198200
318	2021-10-25	49.72999954223633	49.72999954223633	48.68000030517578	48.72999954223633	48.72999954223633	2409800
319	2021-10-26	48.97999954223633	49.0	48.279998779296875	48.70000076293945	48.70000076293945	2417100
320	2021-10-27	48.93000030517578	48.93000030517578	47.40999984741211	47.439998626708984	47.439998626708984	3435000
321	2021-10-28	47.58000183105469	48.029998779296875	47.150001525878906	47.720001220703125	47.720001220703125	4778600
322	2021-10-29	47.5	48.09000015258789	47.47999954223633	47.810001373291016	47.810001373291016	8387400
323	2021-11-01	47.709999084472656	48.75	47.529998779296875	48.619998931884766	48.619998931884766	4073700
324	2021-11-02	49.29999923706055	49.90999984741211	48.40999984741211	48.88999938964844	48.88999938964844	4505000
325	2021-11-03	48.88999938964844	50.529998779296875	48.709999084472656	50.400001525878906	50.400001525878906	4167700
326	2021-11-04	50.290000915527344	50.349998474121094	48.90999984741211	49.15999984741211	49.15999984741211	2798900
327	2021-11-05	49.459999084472656	50.25	49.20000076293945	49.540000915527344	49.540000915527344	2707100
328	2021-11-08	49.540000915527344	50.150001525878906	49.540000915527344	49.630001068115234	49.630001068115234	3651900
329	2021-11-09	50.470001220703125	50.54999923706055	48.709999084472656	49.31999969482422	49.31999969482422	3696600
330	2021-11-10	49.22999954223633	50.400001525878906	49.22999954223633	50.29999923706055	50.29999923706055	3367800
331	2021-11-11	50.11000061035156	50.31999969482422	49.5099983215332	49.880001068115234	49.880001068115234	3614900
332	2021-11-12	50.349998474121094	51.47999954223633	50.209999084472656	51.439998626708984	51.439998626708984	3776400
333	2021-11-15	51.40999984741211	51.47999954223633	50.349998474121094	50.459999084472656	50.459999084472656	2539900
334	2021-11-16	50.5	50.81999969482422	50.02000045776367	50.040000915527344	50.040000915527344	2274400
335	2021-11-17	49.9900016784668	50.2400016784668	49.720001220703125	49.72999954223633	49.72999954223633	2000900
336	2021-11-18	49.77000045776367	49.77000045776367	49.08000183105469	49.33000183105469	49.33000183105469	2254800
337	2021-11-19	49.349998474121094	49.90999984741211	48.43000030517578	48.439998626708984	48.439998626708984	3982500
338	2021-11-22	48.40999984741211	48.939998626708984	47.7599983215332	48.290000915527344	48.290000915527344	3304700
339	2021-11-23	48.220001220703125	49.33000183105469	48.16999816894531	49.13999938964844	49.13999938964844	3642400
340	2021-11-24	49.13999938964844	49.70000076293945	48.619998931884766	48.779998779296875	48.779998779296875	2478700
341	2021-11-26	48.20000076293945	48.25	47.13999938964844	47.599998474121094	47.599998474121094	2473600
342	2021-11-29	47.7599983215332	48.25	47.279998779296875	47.470001220703125	47.470001220703125	3151900
343	2021-11-30	47.099998474121094	47.56999969482422	46.20000076293945	46.22999954223633	46.22999954223633	7108300
344	2021-12-01	46.90999984741211	47.11000061035156	45.849998474121094	45.869998931884766	45.869998931884766	3842800
345	2021-12-02	46.369998931884766	47.25	46.279998779296875	46.810001373291016	46.810001373291016	3424400
346	2021-12-03	46.9900016784668	47.709999084472656	46.790000915527344	47.02000045776367	47.02000045776367	2664900