Volt/voltron/data/CSX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	23.916667938232422	24.203332901000977	23.75	23.780000686645508	23.36891746520996	8862600
3	2020-07-27	23.663333892822266	24.06999969482422	23.639999389648438	23.863332748413086	23.4508056640625	10236300
4	2020-07-28	23.766666412353516	23.77666664123535	23.316667556762695	23.366666793823242	22.962726593017578	8943600
5	2020-07-29	23.56333351135254	24.043333053588867	23.459999084472656	23.97333335876465	23.55890655517578	11649000
6	2020-07-30	23.65999984741211	23.766666412353516	23.35333251953125	23.413333892822266	23.008588790893555	9651000
7	2020-07-31	23.303333282470703	23.796667098999023	22.690000534057617	23.780000686645508	23.36891746520996	16729200
8	2020-08-03	23.729999542236328	23.883333206176758	23.426666259765625	23.450000762939453	23.044620513916016	8228100
9	2020-08-04	23.389999389648438	23.593332290649414	23.266666412353516	23.586666107177734	23.178924560546875	9359700
10	2020-08-05	23.719999313354492	23.84000015258789	23.60333251953125	23.809999465942383	23.398395538330078	6515700
11	2020-08-06	23.816667556762695	24.21666717529297	23.739999771118164	24.09000015258789	23.673555374145508	7129500
12	2020-08-07	23.983333587646484	24.40999984741211	23.94333267211914	24.309999465942383	23.889751434326172	10284300
13	2020-08-10	24.450000762939453	24.809999465942383	24.309999465942383	24.69333267211914	24.266456604003906	11712000
14	2020-08-11	25.03333282470703	25.489999771118164	24.889999389648438	25.046667098999023	24.613683700561523	16438200
15	2020-08-12	25.19333267211914	25.43666648864746	24.976667404174805	25.010000228881836	24.577651977539062	9073500
16	2020-08-13	24.836666107177734	24.98666763305664	24.583332061767578	24.666667938232422	24.24025535583496	7675800
17	2020-08-14	24.55666732788086	24.889999389648438	24.496667861938477	24.75	24.322147369384766	7149300
18	2020-08-17	24.80666732788086	25.093332290649414	24.78333282470703	24.996667861938477	24.564550399780273	8966100
19	2020-08-18	25.06333351135254	25.06333351135254	24.773332595825195	24.803333282470703	24.374557495117188	7244700
20	2020-08-19	24.906667709350586	24.950000762939453	24.636667251586914	24.683332443237305	24.25663185119629	8141700
21	2020-08-20	24.433332443237305	24.72333335876465	24.416667938232422	24.636667251586914	24.210771560668945	7644600
22	2020-08-21	24.633333206176758	24.753332138061523	24.47333335876465	24.709999084472656	24.2828369140625	9075000
23	2020-08-24	24.856666564941406	25.059999465942383	24.793333053588867	25.036666870117188	24.603857040405273	7807800
24	2020-08-25	25.196666717529297	25.309999465942383	24.940000534057617	25.27666664123535	24.83970832824707	7600500
25	2020-08-26	25.15999984741211	25.26333236694336	24.989999771118164	25.136667251586914	24.702131271362305	8460300
26	2020-08-27	25.329999923706055	25.57666778564453	25.093332290649414	25.39666748046875	24.95763397216797	7626000
27	2020-08-28	25.323333740234375	25.726667404174805	25.25666618347168	25.690000534057617	25.33234214782715	7963500
28	2020-08-31	25.726667404174805	25.85333251953125	25.383333206176758	25.48666763305664	25.131845474243164	9645900
29	2020-09-01	25.40333366394043	26.020000457763672	25.25	26.01333236694336	25.65117645263672	9957000
30	2020-09-02	25.983333587646484	26.21666717529297	25.72333335876465	25.893333435058594	25.532846450805664	24348300
31	2020-09-03	26.106666564941406	26.136667251586914	25.02666664123535	25.21666717529297	24.8656005859375	14156100
32	2020-09-04	25.40999984741211	25.656667709350586	24.803333282470703	25.170000076293945	24.819581985473633	12536700
33	2020-09-08	25.123332977294922	25.523332595825195	24.713333129882812	25.086666107177734	24.737409591674805	12302400
34	2020-09-09	25.24333381652832	25.959999084472656	25.226667404174805	25.553333282470703	25.197580337524414	10989900
35	2020-09-10	25.450000762939453	25.666667938232422	25.093332290649414	25.273332595825195	24.921476364135742	11175000
36	2020-09-11	25.416667938232422	25.80666732788086	25.35333251953125	25.72333335876465	25.365215301513672	8678100
37	2020-09-14	25.946666717529297	26.463333129882812	25.75	26.31999969482422	25.953575134277344	10494300
38	2020-09-15	26.579999923706055	27.03333282470703	26.416667938232422	26.75666618347168	26.3841609954834	14988300
39	2020-09-16	27.066667556762695	27.133333206176758	26.3799991607666	26.450000762939453	26.081764221191406	14956500
40	2020-09-17	25.996667861938477	26.666667938232422	25.793333053588867	26.5	26.13106918334961	13855800
41	2020-09-18	26.583332061767578	26.860000610351562	26.416667938232422	26.610000610351562	26.23953628540039	20217300
42	2020-09-21	26.100000381469727	26.253332138061523	25.43666648864746	25.860000610351562	25.49997901916504	13075200
43	2020-09-22	25.883333206176758	26.093332290649414	25.713333129882812	25.976667404174805	25.615022659301758	10902900
44	2020-09-23	26.22333335876465	26.329999923706055	25.363332748413086	25.5	25.144989013671875	13460700
45	2020-09-24	25.356666564941406	25.850000381469727	25.126667022705078	25.52666664123535	25.171283721923828	12737400
46	2020-09-25	25.746667861938477	26.110000610351562	25.549999237060547	26.02666664123535	25.664325714111328	10377600
47	2020-09-28	26.386667251586914	26.573333740234375	26.166667938232422	26.44333267211914	26.0751895904541	8690700
48	2020-09-29	26.31999969482422	26.48666763305664	25.856666564941406	25.866666793823242	25.50655174255371	11407500
49	2020-09-30	26.1299991607666	26.40999984741211	25.793333053588867	25.889999389648438	25.529558181762695	14632800
50	2020-10-01	26.116666793823242	26.116666793823242	25.42333221435547	25.6200008392334	25.263320922851562	12747600
51	2020-10-02	25.593332290649414	25.956666946411133	25.43666648864746	25.71666717529297	25.358638763427734	10647600
52	2020-10-05	25.829999923706055	26.09666633605957	25.770000457763672	25.913333892822266	25.552570343017578	8595900
53	2020-10-06	25.989999771118164	26.133333206176758	25.489999771118164	25.573333740234375	25.217302322387695	9891600
54	2020-10-07	25.703332901000977	26.383333206176758	25.68000030517578	26.229999542236328	25.864824295043945	10489200
55	2020-10-08	26.30666732788086	26.399999618530273	25.733333587646484	25.90333366394043	25.542709350585938	10333800
56	2020-10-09	25.989999771118164	26.31333351135254	25.989999771118164	26.15999984741211	25.79580307006836	6372000
57	2020-10-12	26.309999465942383	26.73666763305664	26.143333435058594	26.520000457763672	26.150789260864258	14095500
58	2020-10-13	26.836666107177734	26.996667861938477	26.31999969482422	26.39666748046875	26.0291748046875	12970200
59	2020-10-14	26.48666763305664	27.083332061767578	26.48666763305664	26.823333740234375	26.449901580810547	12395400
60	2020-10-15	26.520000457763672	27.049999237060547	26.42333221435547	27.010000228881836	26.63396644592285	8218500
61	2020-10-16	26.983333587646484	27.113332748413086	26.69333267211914	26.703332901000977	26.33156967163086	15868500
62	2020-10-19	26.60333251953125	26.953332901000977	26.270000457763672	26.350000381469727	25.983158111572266	9325800
63	2020-10-20	26.433332443237305	27.073333740234375	26.386667251586914	26.709999084472656	26.338144302368164	8412900
64	2020-10-21	26.399999618530273	26.69333267211914	26.209999084472656	26.239999771118164	25.87468910217285	14052900
65	2020-10-22	27.386667251586914	28.270000457763672	27.00666618347168	27.24333381652832	26.864051818847656	21454800
66	2020-10-23	27.233333587646484	27.52666664123535	26.786666870117188	27.09666633605957	26.71942710876465	9535500
67	2020-10-26	26.77666664123535	26.796667098999023	26.106666564941406	26.290000915527344	25.923994064331055	9995400
68	2020-10-27	26.329999923706055	26.489999771118164	25.873332977294922	26.030000686645508	25.667613983154297	16386300
69	2020-10-28	25.489999771118164	25.85333251953125	25.246667861938477	25.309999465942383	24.95763397216797	18601800
70	2020-10-29	25.22333335876465	26.31333351135254	25.1299991607666	25.963333129882812	25.601871490478516	16518600
71	2020-10-30	25.883333206176758	26.336666107177734	25.833332061767578	26.31333351135254	25.946998596191406	17652300
72	2020-11-02	26.77666664123535	27.3700008392334	26.416667938232422	27.253332138061523	26.873910903930664	17485500
73	2020-11-03	27.543333053588867	28.26333236694336	27.40999984741211	28.073333740234375	27.682498931884766	16795200
74	2020-11-04	28.49333381652832	29.183332443237305	28.18666648864746	28.27666664123535	27.882999420166016	19347000
75	2020-11-05	28.503332138061523	29.296667098999023	28.333332061767578	29.010000228881836	28.606124877929688	18312000
76	2020-11-06	29.059999465942383	29.229999542236328	28.540000915527344	28.726667404174805	28.32673454284668	8671800
77	2020-11-09	30.116666793823242	31.23666763305664	29.34000015258789	29.399999618530273	28.990692138671875	17890500
78	2020-11-10	29.25	30.626667022705078	29.059999465942383	30.46666717529297	30.042510986328125	21492000
79	2020-11-11	30.53333282470703	30.626667022705078	29.766666412353516	30.01333236694336	29.595489501953125	13177800
80	2020-11-12	29.829999923706055	30.183332443237305	29.639999389648438	29.90999984741211	29.493593215942383	12211800
81	2020-11-13	30.036666870117188	30.549999237060547	29.90999984741211	30.200000762939453	29.779556274414062	10227300
82	2020-11-16	30.74333381652832	31.02666664123535	30.426666259765625	31.0	30.56842041015625	10768500
83	2020-11-17	30.606666564941406	30.97333335876465	30.479999542236328	30.833332061767578	30.404069900512695	7367700
84	2020-11-18	30.946666717529297	31.213333129882812	30.43000030517578	30.44333267211914	30.019502639770508	7898700
85	2020-11-19	30.28333282470703	30.616666793823242	30.06333351135254	30.566667556762695	30.14112091064453	8326800
86	2020-11-20	30.510000228881836	30.760000228881836	30.31333351135254	30.51333236694336	30.088525772094727	6396300
87	2020-11-23	30.65333366394043	30.889999389648438	30.416667938232422	30.68666648864746	30.25944709777832	9232800
88	2020-11-24	31.15333366394043	31.15333366394043	30.739999771118164	30.97333335876465	30.542123794555664	23313900
89	2020-11-25	30.996667861938477	31.040000915527344	30.520000457763672	30.746667861938477	30.318613052368164	7125600
90	2020-11-27	30.829999923706055	30.906667709350586	30.3799991607666	30.43000030517578	30.091175079345703	4140600
91	2020-11-30	30.363332748413086	30.613332748413086	29.98666763305664	30.016666412353516	29.68244171142578	19928400
92	2020-12-01	30.30666732788086	30.69333267211914	30.116666793823242	30.206666946411133	29.87032699584961	14906700
93	2020-12-02	30.010000228881836	30.453332901000977	30.00666618347168	30.226667404174805	29.890106201171875	15218700
94	2020-12-03	30.329999923706055	30.53333282470703	29.989999771118164	30.143333435058594	29.807701110839844	15363000
95	2020-12-04	30.213333129882812	30.656667709350586	30.15333366394043	30.616666793823242	30.27576446533203	14024400
96	2020-12-07	30.483333587646484	30.773332595825195	30.366666793823242	30.68000030517578	30.338390350341797	13369800
97	2020-12-08	30.383333206176758	30.696666717529297	30.32666778564453	30.5	30.1603946685791	11121300
98	2020-12-09	30.559999465942383	30.76333236694336	30.399999618530273	30.57666778564453	30.236207962036133	8512500
99	2020-12-10	29.850000381469727	30.183332443237305	29.84666633605957	30.0	29.66596031188965	13001400
100	2020-12-11	29.73666763305664	30.229999542236328	29.666667938232422	30.143333435058594	29.807701110839844	10037700
101	2020-12-14	30.40333366394043	30.44333267211914	29.6299991607666	29.639999389648438	29.30997085571289	7836900
102	2020-12-15	29.959999084472656	30.17333221435547	29.613332748413086	30.073333740234375	29.738479614257812	11945100
103	2020-12-16	30.016666412353516	30.123332977294922	29.656667709350586	29.700000762939453	29.36930274963379	9122400
104	2020-12-17	29.77666664123535	30.323333740234375	29.77666664123535	30.183332443237305	29.847253799438477	8842200
105	2020-12-18	30.15999984741211	30.32666778564453	29.816667556762695	30.219999313354492	29.88351058959961	16911600
106	2020-12-21	29.593332290649414	30.123332977294922	29.523332595825195	29.89666748046875	29.563779830932617	8289300
107	2020-12-22	29.753332138061523	30.06333351135254	29.700000762939453	29.850000381469727	29.51763153076172	14629200
108	2020-12-23	29.963333129882812	30.170000076293945	29.739999771118164	29.889999389648438	29.557186126708984	12081900
109	2020-12-24	29.93000030517578	30.073333740234375	29.71666717529297	30.016666412353516	29.68244171142578	2629200
110	2020-12-28	30.18666648864746	30.416667938232422	30.116666793823242	30.213333129882812	29.87691879272461	5016300
111	2020-12-29	30.316667556762695	30.40999984741211	29.56333351135254	29.77666664123535	29.445117950439453	8220600
112	2020-12-30	29.89666748046875	30.163333892822266	29.833332061767578	30.110000610351562	29.774736404418945	5934900
113	2020-12-31	29.98666763305664	30.303333282470703	29.886667251586914	30.25	29.913179397583008	9063600
114	2021-01-04	30.219999313354492	30.34666633605957	29.1299991607666	29.329999923706055	29.003421783447266	15560700
115	2021-01-05	29.293333053588867	30.030000686645508	29.270000457763672	29.82666778564453	29.494558334350586	10363800
116	2021-01-06	29.760000228881836	30.676666259765625	29.746667861938477	30.6200008392334	30.27906036376953	13463700
117	2021-01-07	30.899999618530273	31.48666763305664	30.68666648864746	31.343332290649414	30.994338989257812	11685600
118	2021-01-08	31.286666870117188	32.09000015258789	31.286666870117188	31.946666717529297	31.59095573425293	12530700
119	2021-01-11	31.81333351135254	32.51333236694336	31.706666946411133	31.996667861938477	31.640398025512695	12276300
120	2021-01-12	31.713333129882812	32.150001525878906	31.583332061767578	31.963333129882812	31.60743522644043	9510900
121	2021-01-13	31.916667938232422	31.99333381652832	31.350000381469727	31.546667098999023	31.19540786743164	15406800
122	2021-01-14	31.56999969482422	31.616666793823242	31.093332290649414	31.163333892822266	30.816341400146484	9858600
123	2021-01-15	31.05666732788086	31.27666664123535	30.633333206176758	31.139999389648438	30.79326820373535	12512700
124	2021-01-19	31.24333381652832	31.450000762939453	30.84666633605957	30.886667251586914	30.542757034301758	9317100
125	2021-01-20	31.0	31.113332748413086	30.703332901000977	31.06999969482422	30.724048614501953	13134000
126	2021-01-21	30.863332748413086	30.926666259765625	30.39666748046875	30.536666870117188	30.1966552734375	12918900
127	2021-01-22	29.81999969482422	30.163333892822266	29.176666259765625	29.213333129882812	28.8880558013916	19846200
128	2021-01-25	29.24333381652832	29.356666564941406	28.626667022705078	29.293333053588867	28.9671630859375	15135300
129	2021-01-26	29.31999969482422	29.579999923706055	28.866666793823242	28.94333267211914	28.621061325073242	11301600
130	2021-01-27	28.446666717529297	28.636667251586914	27.703332901000977	27.963333129882812	27.651973724365234	20650800
131	2021-01-28	28.456666946411133	29.270000457763672	28.143333435058594	28.899999618530273	28.578210830688477	15337500
132	2021-01-29	28.670000076293945	29.166667938232422	28.510000228881836	28.586666107177734	28.26836585998535	16788600
133	2021-02-01	28.726667404174805	29.190000534057617	28.726667404174805	29.016666412353516	28.693578720092773	12804300
134	2021-02-02	29.190000534057617	30.053333282470703	29.049999237060547	29.8799991607666	29.547300338745117	11835600
135	2021-02-03	29.85333251953125	30.00666618347168	29.690000534057617	29.773332595825195	29.441818237304688	9593100
136	2021-02-04	29.77666664123535	29.93000030517578	29.290000915527344	29.47333335876465	29.145160675048828	12042000
137	2021-02-05	29.81333351135254	29.843332290649414	29.5	29.516666412353516	29.188011169433594	9338100
138	2021-02-08	29.42333221435547	29.510000228881836	28.99333381652832	29.086666107177734	28.762798309326172	15169500
139	2021-02-09	28.93666648864746	29.573333740234375	28.670000076293945	29.489999771118164	29.16164207458496	11108100
140	2021-02-10	29.719999313354492	29.796667098999023	29.206666946411133	29.393333435058594	29.066049575805664	9537000
141	2021-02-11	29.64666748046875	29.719999313354492	29.22333335876465	29.583332061767578	29.25393295288086	11757300
142	2021-02-12	29.53333282470703	30.136667251586914	29.53333282470703	30.046667098999023	29.71211051940918	10036200
143	2021-02-16	30.139999389648438	30.373332977294922	30.030000686645508	30.25	29.913179397583008	14849700
144	2021-02-17	30.100000381469727	30.23666763305664	29.700000762939453	29.996667861938477	29.662668228149414	9963300
145	2021-02-18	29.773332595825195	30.163333892822266	29.53333282470703	30.00666618347168	29.67255401611328	10864500
146	2021-02-19	30.06999969482422	30.78333282470703	30.030000686645508	30.696666717529297	30.354873657226562	9882900
147	2021-02-22	30.52666664123535	31.18666648864746	30.44333267211914	30.860000610351562	30.516386032104492	13260900
148	2021-02-23	30.90999984741211	31.23666763305664	30.34000015258789	30.56333351135254	30.2230224609375	11357700
149	2021-02-24	30.360000610351562	31.303333282470703	30.323333740234375	31.123332977294922	30.77678680419922	8136600
150	2021-02-25	31.106666564941406	31.113332748413086	30.57666778564453	30.729999542236328	30.47923469543457	13516500
151	2021-02-26	30.850000381469727	30.96666717529297	30.360000610351562	30.516666412353516	30.267642974853516	11532600
152	2021-03-01	30.996667861938477	31.18000030517578	30.823333740234375	30.976667404174805	30.723892211914062	7704600
153	2021-03-02	30.979999542236328	31.00666618347168	30.530000686645508	30.719999313354492	30.469318389892578	6810000
154	2021-03-03	30.68666648864746	30.74333381652832	30.350000381469727	30.363332748413086	30.11556053161621	7253700
155	2021-03-04	30.360000610351562	30.49333381652832	29.049999237060547	29.420000076293945	29.1799259185791	12982200
156	2021-03-05	29.84666633605957	30.6200008392334	29.309999465942383	30.543333053588867	30.294092178344727	9233100
157	2021-03-08	30.59666633605957	31.479999542236328	30.53333282470703	30.843332290649414	30.591644287109375	10492800
158	2021-03-09	31.106666564941406	31.34666633605957	30.893333435058594	30.913333892822266	30.661073684692383	8565600
159	2021-03-10	31.003332138061523	31.386667251586914	30.833332061767578	31.196666717529297	30.942094802856445	7677000
160	2021-03-11	31.373332977294922	31.6299991607666	31.21666717529297	31.273332595825195	31.01813316345215	11390700
161	2021-03-12	31.19333267211914	31.426666259765625	31.163333892822266	31.28333282470703	31.028053283691406	6711300
162	2021-03-15	31.21666717529297	31.32666778564453	30.75	31.15999984741211	30.90572738647461	8145000
163	2021-03-16	31.25666618347168	31.290000915527344	30.479999542236328	30.64666748046875	30.396583557128906	9074100
164	2021-03-17	30.59666633605957	30.899999618530273	30.336666107177734	30.713333129882812	30.462705612182617	11624700
165	2021-03-18	30.48666763305664	31.05666732788086	30.469999313354492	30.836666107177734	30.585031509399414	12426900
166	2021-03-19	30.950000762939453	31.0	30.15999984741211	30.25666618347168	30.009763717651367	32357400
167	2021-03-22	31.60333251953125	31.733333587646484	31.07666778564453	31.260000228881836	31.004913330078125	20960100
168	2021-03-23	31.156667709350586	31.6299991607666	30.8700008392334	30.97333335876465	30.720582962036133	10692300
169	2021-03-24	31.06333351135254	31.760000228881836	31.00666618347168	31.389999389648438	31.13385009765625	12277500
170	2021-03-25	31.323333740234375	31.94333267211914	31.00666618347168	31.84666633605957	31.586790084838867	9774600
171	2021-03-26	31.90999984741211	32.57666778564453	31.796667098999023	32.5533332824707	32.287689208984375	9407100
172	2021-03-29	32.643333435058594	32.6966667175293	32.01333236694336	32.20333480834961	31.940547943115234	13755900
173	2021-03-30	32.003334045410156	32.43333435058594	31.98666763305664	32.12333297729492	31.8612003326416	10415400
174	2021-03-31	31.886667251586914	32.36333465576172	31.886667251586914	32.13999938964844	31.877731323242188	10265100
175	2021-04-01	32.36333465576172	32.4466667175293	32.116668701171875	32.41999816894531	32.15544128417969	8038500
176	2021-04-05	32.71333312988281	32.95000076293945	32.54666519165039	32.856666564941406	32.58855056762695	7239000
177	2021-04-06	32.77333450317383	32.84000015258789	32.356666564941406	32.369998931884766	32.10585403442383	9061200
178	2021-04-07	32.529998779296875	32.543331146240234	32.15999984741211	32.31666564941406	32.052955627441406	6040800
179	2021-04-08	32.400001525878906	32.400001525878906	32.11333465576172	32.15999984741211	31.897565841674805	7561800
180	2021-04-09	32.28333282470703	32.83000183105469	32.21666717529297	32.76333236694336	32.495975494384766	6457200
181	2021-04-12	32.54666519165039	32.926666259765625	32.366668701171875	32.869998931884766	32.601768493652344	6730500
182	2021-04-13	32.69333267211914	32.81999969482422	32.39666748046875	32.599998474121094	32.33397674560547	6452700
183	2021-04-14	32.66666793823242	32.856666564941406	32.54666519165039	32.78666687011719	32.51911926269531	9633600
184	2021-04-15	32.9033317565918	33.11333465576172	32.77000045776367	32.956668853759766	32.6877326965332	8825700
185	2021-04-16	33.21666717529297	33.25	32.72666549682617	32.880001068115234	32.6116943359375	11430600
186	2021-04-19	32.79999923706055	32.95000076293945	32.65666580200195	32.9033317565918	32.63483428955078	8116800
187	2021-04-20	33.38999938964844	33.78333282470703	32.689998626708984	32.81666564941406	32.54887390136719	15406800
188	2021-04-21	32.97666549682617	34.45333480834961	32.92333221435547	34.22999954223633	33.95067596435547	21642900
189	2021-04-22	33.90666580200195	34.58000183105469	33.766666412353516	33.939998626708984	33.66304016113281	15463800
190	2021-04-23	33.93333435058594	34.540000915527344	33.81999969482422	34.369998931884766	34.08953094482422	9547500
191	2021-04-26	34.34333419799805	34.54666519165039	34.06666564941406	34.106666564941406	33.828346252441406	9794100
192	2021-04-27	34.03333282470703	34.0966682434082	33.79999923706055	33.973331451416016	33.69609832763672	10035600
193	2021-04-28	33.86333465576172	34.16666793823242	33.78333282470703	33.83333206176758	33.55724334716797	12767700
194	2021-04-29	34.0	34.0	33.29666519165039	33.72999954223633	33.45475387573242	13470300
195	2021-04-30	33.689998626708984	33.92333221435547	33.516666412353516	33.58333206176758	33.30928421020508	13802700
196	2021-05-03	33.8466682434082	34.026668548583984	33.746665954589844	33.793331146240234	33.5175666809082	7163400
197	2021-05-04	33.69333267211914	34.01333236694336	33.62666702270508	33.883331298828125	33.60683822631836	12131400
198	2021-05-05	33.983333587646484	34.119998931884766	33.66666793823242	33.733333587646484	33.45806121826172	8781900
199	2021-05-06	33.94333267211914	34.20333480834961	33.856666564941406	34.186668395996094	33.90769577026367	8334600
200	2021-05-07	34.11333465576172	34.5099983215332	33.95333480834961	34.37666702270508	34.09614562988281	7383000
201	2021-05-10	34.543331146240234	34.956668853759766	34.366668701171875	34.38666534423828	34.10606384277344	10260900
202	2021-05-11	34.276668548583984	34.293331146240234	33.77333450317383	33.8466682434082	33.57046890258789	13913100
203	2021-05-12	33.64666748046875	33.83333206176758	33.163333892822266	33.21333312988281	32.94230270385742	11356500
204	2021-05-13	33.17333221435547	33.753334045410156	33.086666107177734	33.57666778564453	33.302677154541016	15173100
205	2021-05-14	33.849998474121094	34.17333221435547	33.7400016784668	33.9033317565918	33.626670837402344	10779600
206	2021-05-17	33.936668395996094	34.106666564941406	33.28333282470703	33.46666717529297	33.193572998046875	16106400
207	2021-05-18	33.426666259765625	33.5	32.9466667175293	32.96666717529297	32.697654724121094	11467200
208	2021-05-19	32.62333297729492	32.86000061035156	32.356666564941406	32.78666687011719	32.51911926269531	11724600
209	2021-05-20	32.689998626708984	32.936668395996094	32.47999954223633	32.7599983215332	32.49266815185547	10016700
210	2021-05-21	32.85333251953125	33.189998626708984	32.606666564941406	32.76333236694336	32.495975494384766	12012600
211	2021-05-24	33.06666564941406	33.20333480834961	32.86000061035156	33.116668701171875	32.84642791748047	8430900
212	2021-05-25	33.12333297729492	33.459999084472656	32.95000076293945	33.02000045776367	32.75054931640625	8172000
213	2021-05-26	33.040000915527344	33.543331146240234	33.02333450317383	33.47999954223633	33.20679473876953	13305900
214	2021-05-27	33.516666412353516	33.71333312988281	33.27000045776367	33.290000915527344	33.11064910888672	12264000
215	2021-05-28	33.369998931884766	33.46666717529297	33.25	33.37333297729492	33.19353485107422	6052500
216	2021-06-01	33.52000045776367	33.71666717529297	33.4033317565918	33.43333435058594	33.253211975097656	9130200
217	2021-06-02	33.48666763305664	33.58333206176758	33.15999984741211	33.19333267211914	33.014503479003906	7934400
218	2021-06-03	32.93333435058594	33.5099983215332	32.85333251953125	33.233333587646484	33.054290771484375	9493500
219	2021-06-04	33.5	33.5	32.97666549682617	33.206668853759766	33.027767181396484	7880400
220	2021-06-07	33.26333236694336	33.366668701171875	32.68000030517578	32.689998626708984	32.51388168334961	9384900
221	2021-06-08	32.686668395996094	32.88999938964844	32.356666564941406	32.71666717529297	32.5404052734375	14946000
222	2021-06-09	32.709999084472656	32.823333740234375	32.51333236694336	32.606666564941406	32.43099594116211	8712600
223	2021-06-10	32.68000030517578	32.790000915527344	32.206668853759766	32.223331451416016	32.04972839355469	11526600
224	2021-06-11	32.41999816894531	32.49333190917969	32.27000045776367	32.40999984741211	32.235389709472656	8883000
225	2021-06-14	32.46333312988281	32.56999969482422	32.1966667175293	32.43000030517578	32.25528335571289	8616600
226	2021-06-15	32.68000030517578	32.87333297729492	32.46666717529297	32.8033332824707	32.62660217285156	12713400
227	2021-06-16	32.83333206176758	32.8466682434082	32.29999923706055	32.40999984741211	32.235389709472656	11285100
228	2021-06-17	32.40666580200195	32.4900016784668	31.883333206176758	32.08333206176758	31.91048240661621	10155000
229	2021-06-18	31.80666732788086	31.893333435058594	31.51333236694336	31.583332061767578	31.413175582885742	19734600
230	2021-06-21	31.766666412353516	32.12666702270508	31.729999542236328	31.93666648864746	31.764606475830078	10646400
231	2021-06-22	31.913333892822266	31.996667861938477	31.719999313354492	31.760000228881836	31.588891983032227	8943600
232	2021-06-23	31.683332443237305	31.766666412353516	31.503332138061523	31.553333282470703	31.383338928222656	10493400
233	2021-06-24	31.633333206176758	31.770000457763672	31.43666648864746	31.71666717529297	31.545791625976562	12420900
234	2021-06-25	31.753332138061523	32.13999938964844	31.753332138061523	31.969999313354492	31.797760009765625	10498500
235	2021-06-28	31.950000762939453	32.08000183105469	31.639999389648438	31.773332595825195	31.60215187072754	13197600
236	2021-06-29	32.31999969482422	32.43000030517578	31.360000610351562	31.559999465942383	31.38996696472168	18270800
237	2021-06-30	31.950000762939453	32.130001068115234	31.56999969482422	32.08000183105469	31.907169342041016	15063400
238	2021-07-01	32.209999084472656	32.45000076293945	32.06999969482422	32.279998779296875	32.10608673095703	10988100
239	2021-07-02	32.380001068115234	32.79999923706055	32.22999954223633	32.58000183105469	32.404476165771484	11422000
240	2021-07-06	32.470001220703125	32.560001373291016	31.969999313354492	32.400001525878906	32.22544479370117	10507300
241	2021-07-07	32.29999923706055	33.040000915527344	32.290000915527344	32.97999954223633	32.80231857299805	12646700
242	2021-07-08	32.099998474121094	32.20000076293945	30.84000015258789	30.950000762939453	30.78325653076172	24349200
243	2021-07-09	31.6200008392334	31.950000762939453	31.59000015258789	31.829999923706055	31.65851402282715	15171200
244	2021-07-12	31.860000610351562	32.0	31.520000457763672	31.739999771118164	31.568998336791992	8437800
245	2021-07-13	31.579999923706055	31.920000076293945	31.579999923706055	31.700000762939453	31.52921485900879	8716600
246	2021-07-14	31.81999969482422	31.959999084472656	31.56999969482422	31.639999389648438	31.46953773498535	11147200
247	2021-07-15	31.450000762939453	31.959999084472656	31.450000762939453	31.809999465942383	31.638622283935547	12351000
248	2021-07-16	31.760000228881836	31.969999313354492	31.40999984741211	31.510000228881836	31.340238571166992	13642100
249	2021-07-19	31.1299991607666	31.170000076293945	30.639999389648438	30.81999969482422	30.653955459594727	13505300
250	2021-07-20	30.8799991607666	31.43000030517578	30.860000610351562	31.18000030517578	31.01201629638672	11295900
251	2021-07-21	31.239999771118164	31.719999313354492	31.239999771118164	31.56999969482422	31.39991569519043	11236600
252	2021-07-22	32.779998779296875	33.27000045776367	32.59000015258789	32.66999816894531	32.493988037109375	14926800
253	2021-07-23	32.38999938964844	32.86000061035156	32.380001068115234	32.810001373291016	32.633235931396484	10395000
254	2021-07-26	32.79999923706055	32.9900016784668	32.5099983215332	32.88999938964844	32.71280288696289	10950000
255	2021-07-27	32.72999954223633	33.0099983215332	32.31999969482422	32.380001068115234	32.2055549621582	9081300
256	2021-07-28	32.25	32.459999084472656	31.850000381469727	31.90999984741211	31.738082885742188	10612200
257	2021-07-29	32.08000183105469	32.290000915527344	32.029998779296875	32.09000015258789	31.9171142578125	6283000
258	2021-07-30	32.029998779296875	32.349998474121094	32.029998779296875	32.31999969482422	32.1458740234375	7802700
259	2021-08-02	32.45000076293945	32.630001068115234	31.969999313354492	32.09000015258789	31.9171142578125	6722600
260	2021-08-03	32.209999084472656	32.540000915527344	32.029998779296875	32.43000030517578	32.25528335571289	5371700
261	2021-08-04	32.25	32.38999938964844	31.700000762939453	31.920000076293945	31.748029708862305	8050800
262	2021-08-05	32.02000045776367	32.33000183105469	31.959999084472656	32.150001525878906	31.976791381835938	6037200
263	2021-08-06	32.20000076293945	32.470001220703125	32.13999938964844	32.29999923706055	32.125980377197266	5975800
264	2021-08-09	32.279998779296875	32.47999954223633	32.15999984741211	32.38999938964844	32.21549606323242	6174900
265	2021-08-10	32.54999923706055	33.20000076293945	32.439998626708984	32.95000076293945	32.77248001098633	10382800
266	2021-08-11	33.0099983215332	33.9900016784668	33.0	33.97999954223633	33.79692840576172	15003900
267	2021-08-12	34.0	34.16999816894531	33.61000061035156	34.130001068115234	33.94612503051758	8369700
268	2021-08-13	34.16999816894531	34.279998779296875	33.689998626708984	33.869998931884766	33.687522888183594	5625400
269	2021-08-16	33.79999923706055	33.88999938964844	33.459999084472656	33.869998931884766	33.687522888183594	6928800
270	2021-08-17	33.84000015258789	33.849998474121094	33.2599983215332	33.7400016784668	33.558223724365234	6734600
271	2021-08-18	33.66999816894531	34.209999084472656	33.630001068115234	33.7599983215332	33.57811737060547	8526200
272	2021-08-19	33.68000030517578	33.91999816894531	33.38999938964844	33.59000015258789	33.409034729003906	7632400
273	2021-08-20	33.7400016784668	33.86000061035156	33.59000015258789	33.72999954223633	33.54827880859375	6301300
274	2021-08-23	33.779998779296875	34.33000183105469	33.77000045776367	33.869998931884766	33.687522888183594	7973300
275	2021-08-24	33.9900016784668	34.0099983215332	33.31999969482422	33.369998931884766	33.190216064453125	8914400
276	2021-08-25	33.40999984741211	33.560001373291016	33.27000045776367	33.459999084472656	33.27973175048828	7536500
277	2021-08-26	33.459999084472656	33.65999984741211	33.099998474121094	33.279998779296875	33.100704193115234	6249200
278	2021-08-27	33.310001373291016	33.54999923706055	33.279998779296875	33.45000076293945	33.2697868347168	6921400
279	2021-08-30	33.279998779296875	33.36000061035156	33.029998779296875	33.099998474121094	33.013458251953125	5398500
280	2021-08-31	33.099998474121094	33.220001220703125	32.34000015258789	32.529998779296875	32.4449462890625	14636500
281	2021-09-01	32.58000183105469	32.84000015258789	32.22999954223633	32.540000915527344	32.45492172241211	12680900
282	2021-09-02	32.619998931884766	32.77000045776367	32.41999816894531	32.58000183105469	32.49481964111328	11128200
283	2021-09-03	32.43000030517578	32.54999923706055	31.940000534057617	32.0	31.91633415222168	9727800
284	2021-09-07	31.8799991607666	32.0	31.469999313354492	31.510000228881836	31.427616119384766	11166400
285	2021-09-08	31.450000762939453	31.760000228881836	31.270000457763672	31.690000534057617	31.607145309448242	10216500
286	2021-09-09	31.700000762939453	31.719999313354492	31.219999313354492	31.350000381469727	31.268033981323242	8042800
287	2021-09-10	31.299999237060547	31.579999923706055	30.920000076293945	30.950000762939453	30.86907958984375	9315800
288	2021-09-13	31.229999542236328	31.270000457763672	30.65999984741211	30.899999618530273	30.819210052490234	12954000
289	2021-09-14	30.959999084472656	30.959999084472656	30.43000030517578	30.5	30.420255661010742	9952200
290	2021-09-15	30.68000030517578	31.010000228881836	30.530000686645508	30.850000381469727	30.76934051513672	11871400
291	2021-09-16	30.989999771118164	31.059999465942383	30.739999771118164	30.90999984741211	30.82918357849121	12604100
292	2021-09-17	30.829999923706055	31.0	30.200000762939453	30.309999465942383	30.23075294494629	24017600
293	2021-09-20	29.899999618530273	29.989999771118164	29.489999771118164	29.770000457763672	29.69216537475586	15750200
294	2021-09-21	30.100000381469727	30.34000015258789	29.6200008392334	29.709999084472656	29.632320404052734	10219100
295	2021-09-22	29.8700008392334	30.15999984741211	29.809999465942383	29.860000610351562	29.78192901611328	8814700
296	2021-09-23	29.8700008392334	30.40999984741211	29.8700008392334	30.209999084472656	30.131013870239258	9476400
297	2021-09-24	30.110000610351562	30.690000534057617	30.059999465942383	30.420000076293945	30.340465545654297	10130900
298	2021-09-27	30.34000015258789	30.81999969482422	30.25	30.559999465942383	30.480098724365234	10213800
299	2021-09-28	30.540000915527344	30.65999984741211	30.18000030517578	30.5	30.420255661010742	16501300
300	2021-09-29	30.40999984741211	30.6200008392334	30.239999771118164	30.360000610351562	30.280622482299805	11565900
301	2021-09-30	30.469999313354492	30.549999237060547	29.719999313354492	29.739999771118164	29.662242889404297	10400800
302	2021-10-01	29.780000686645508	30.559999465942383	29.780000686645508	30.34000015258789	30.26067352294922	12352200
303	2021-10-04	30.3799991607666	30.84000015258789	30.280000686645508	30.510000228881836	30.43022918701172	16652400
304	2021-10-05	30.43000030517578	31.65999984741211	30.43000030517578	31.43000030517578	31.347824096679688	16226100
305	2021-10-06	31.170000076293945	32.59000015258789	31.15999984741211	32.540000915527344	32.45492172241211	17573800
306	2021-10-07	32.79999923706055	32.849998474121094	32.119998931884766	32.18000030517578	32.095863342285156	11944500
307	2021-10-08	32.189998626708984	32.79999923706055	32.099998474121094	32.709999084472656	32.62447738647461	9871500
308	2021-10-11	32.709999084472656	32.9900016784668	32.4900016784668	32.5	32.4150276184082	8718300
309	2021-10-12	32.56999969482422	32.56999969482422	32.04999923706055	32.130001068115234	32.04599380493164	7468700
310	2021-10-13	32.27000045776367	32.709999084472656	31.979999542236328	32.58000183105469	32.49481964111328	8349400
311	2021-10-14	32.83000183105469	33.439998626708984	32.790000915527344	33.43000030517578	33.342594146728516	11005500
312	2021-10-15	33.599998474121094	34.41999816894531	33.56999969482422	34.15999984741211	34.07068634033203	20534100
313	2021-10-18	33.9900016784668	34.34000015258789	33.79999923706055	34.22999954223633	34.1405029296875	10913400
314	2021-10-19	34.34000015258789	34.43000030517578	33.95000076293945	34.11000061035156	34.020816802978516	10274300
315	2021-10-20	34.119998931884766	34.54999923706055	33.869998931884766	34.459999084472656	34.36989974975586	14134700
316	2021-10-21	35.33000183105469	35.88999938964844	34.959999084472656	35.0099983215332	34.918460845947266	21688800
317	2021-10-22	35.119998931884766	35.65999984741211	34.7599983215332	35.41999816894531	35.327388763427734	14922200
318	2021-10-25	35.58000183105469	36.060001373291016	35.33000183105469	35.72999954223633	35.63658142089844	11664500
319	2021-10-26	35.790000915527344	36.0	35.59000015258789	35.689998626708984	35.596683502197266	10596600
320	2021-10-27	36.0	36.279998779296875	35.689998626708984	35.86000061035156	35.76624298095703	10844100
321	2021-10-28	35.849998474121094	36.29999923706055	35.849998474121094	36.2400016784668	36.14524841308594	8995100
322	2021-10-29	36.02000045776367	36.45000076293945	35.91999816894531	36.16999816894531	36.0754280090332	9950900
323	2021-11-01	36.13999938964844	36.189998626708984	35.459999084472656	35.689998626708984	35.596683502197266	10976100
324	2021-11-02	35.7599983215332	35.83000183105469	35.40999984741211	35.689998626708984	35.596683502197266	12068100
325	2021-11-03	35.7400016784668	35.779998779296875	35.27000045776367	35.68000030517578	35.58671188354492	8398700
326	2021-11-04	35.4900016784668	35.75	35.290000915527344	35.43000030517578	35.33736801147461	9697100
327	2021-11-05	35.75	35.93000030517578	35.38999938964844	35.40999984741211	35.31741714477539	9027800
328	2021-11-08	35.66999816894531	35.7599983215332	35.29999923706055	35.470001220703125	35.377262115478516	10883300
329	2021-11-09	35.369998931884766	35.599998474121094	35.150001525878906	35.540000915527344	35.447078704833984	10849700
330	2021-11-10	35.59000015258789	35.79999923706055	35.34000015258789	35.470001220703125	35.377262115478516	8923500
331	2021-11-11	35.40999984741211	35.5	34.959999084472656	35.119998931884766	35.028175354003906	8109800
332	2021-11-12	35.22999954223633	35.529998779296875	35.060001373291016	35.22999954223633	35.13788986206055	7348200
333	2021-11-15	35.29999923706055	35.45000076293945	35.15999984741211	35.189998626708984	35.097991943359375	13052300
334	2021-11-16	35.349998474121094	35.560001373291016	35.099998474121094	35.150001525878906	35.058101654052734	9157700
335	2021-11-17	35.119998931884766	35.619998931884766	34.939998626708984	35.540000915527344	35.447078704833984	11951500
336	2021-11-18	35.36000061035156	36.43000030517578	35.36000061035156	36.209999084472656	36.115325927734375	17516300
337	2021-11-19	36.16999816894531	36.310001373291016	35.79999923706055	36.08000183105469	35.98566818237305	10882500
338	2021-11-22	36.18000030517578	36.52000045776367	36.029998779296875	36.04999923706055	35.955745697021484	10024100
339	2021-11-23	36.0099983215332	36.56999969482422	35.88999938964844	36.47999954223633	36.384620666503906	16303200
340	2021-11-24	36.29999923706055	36.52000045776367	36.099998474121094	36.25	36.15522384643555	16542400
341	2021-11-26	35.65999984741211	35.79999923706055	34.7599983215332	35.56999969482422	35.47700119018555	11401700
342	2021-11-29	35.97999954223633	36.2400016784668	35.58000183105469	35.619998931884766	35.619998931884766	13836400
343	2021-11-30	35.279998779296875	35.7400016784668	34.58000183105469	34.65999984741211	34.65999984741211	23366300
344	2021-12-01	35.27000045776367	35.619998931884766	34.41999816894531	34.439998626708984	34.439998626708984	15993900
345	2021-12-02	34.4900016784668	35.72999954223633	34.43000030517578	35.56999969482422	35.56999969482422	12215100
346	2021-12-03	35.95000076293945	36.4900016784668	35.470001220703125	35.84000015258789	35.84000015258789	21822900