Volt/voltron/data/ALK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	35.63999938964844	36.380001068115234	34.68000030517578	35.060001373291016	35.060001373291016	2781100
3	2020-07-27	35.02000045776367	35.439998626708984	33.880001068115234	34.150001525878906	34.150001525878906	2128900
4	2020-07-28	33.93000030517578	35.47999954223633	33.84000015258789	35.0	35.0	2243500
5	2020-07-29	35.119998931884766	35.349998474121094	34.29999923706055	34.7599983215332	34.7599983215332	1521300
6	2020-07-30	34.099998474121094	35.0	33.88999938964844	34.65999984741211	34.65999984741211	1695100
7	2020-07-31	34.209999084472656	34.59000015258789	33.650001525878906	34.439998626708984	34.439998626708984	2226000
8	2020-08-03	34.09000015258789	34.61000061035156	33.220001220703125	34.0	34.0	2632900
9	2020-08-04	34.0099983215332	35.02000045776367	33.95000076293945	34.29999923706055	34.29999923706055	2277000
10	2020-08-05	35.38999938964844	36.040000915527344	34.40999984741211	35.7599983215332	35.7599983215332	3037600
11	2020-08-06	35.75	36.689998626708984	35.33000183105469	36.41999816894531	36.41999816894531	2586200
12	2020-08-07	36.0	36.630001068115234	35.790000915527344	36.61000061035156	36.61000061035156	1588500
13	2020-08-10	36.97999954223633	39.470001220703125	36.959999084472656	39.25	39.25	3807200
14	2020-08-11	40.900001525878906	41.04999923706055	38.66999816894531	38.97999954223633	38.97999954223633	3604100
15	2020-08-12	39.529998779296875	39.7400016784668	37.56999969482422	38.459999084472656	38.459999084472656	2185200
16	2020-08-13	37.79999923706055	38.959999084472656	37.54999923706055	37.790000915527344	37.790000915527344	1802700
17	2020-08-14	37.060001373291016	38.04999923706055	36.849998474121094	37.68000030517578	37.68000030517578	1872000
18	2020-08-17	37.47999954223633	37.630001068115234	36.16999816894531	36.2599983215332	36.2599983215332	2085400
19	2020-08-18	36.54999923706055	36.849998474121094	35.83000183105469	36.189998626708984	36.189998626708984	1456800
20	2020-08-19	36.31999969482422	37.61000061035156	35.779998779296875	35.849998474121094	35.849998474121094	1966900
21	2020-08-20	35.5	35.9900016784668	35.040000915527344	35.77000045776367	35.77000045776367	1362800
22	2020-08-21	35.849998474121094	36.25	35.38999938964844	35.43000030517578	35.43000030517578	1370100
23	2020-08-24	35.77000045776367	37.70000076293945	35.439998626708984	37.52000045776367	37.52000045776367	2584600
24	2020-08-25	38.18000030517578	38.47999954223633	36.75	37.709999084472656	37.709999084472656	2345200
25	2020-08-26	37.52000045776367	37.709999084472656	36.599998474121094	36.689998626708984	36.689998626708984	1617000
26	2020-08-27	37.900001525878906	39.43000030517578	37.689998626708984	38.5	38.5	3452600
27	2020-08-28	39.04999923706055	40.7400016784668	38.560001373291016	40.72999954223633	40.72999954223633	3823800
28	2020-08-31	40.400001525878906	40.650001525878906	38.900001525878906	38.95000076293945	38.95000076293945	2831400
29	2020-09-01	38.099998474121094	40.060001373291016	37.81999969482422	39.150001525878906	39.150001525878906	2281500
30	2020-09-02	39.22999954223633	40.560001373291016	38.77000045776367	40.470001220703125	40.470001220703125	2375600
31	2020-09-03	41.029998779296875	42.38999938964844	39.2599983215332	40.38999938964844	40.38999938964844	3143500
32	2020-09-04	41.31999969482422	41.81999969482422	39.380001068115234	40.81999969482422	40.81999969482422	3242200
33	2020-09-08	40.16999816894531	42.56999969482422	40.060001373291016	41.599998474121094	41.599998474121094	2915000
34	2020-09-09	40.70000076293945	41.27000045776367	39.68000030517578	40.66999816894531	40.66999816894531	2248700
35	2020-09-10	41.290000915527344	41.66999816894531	40.810001373291016	40.88999938964844	40.88999938964844	2018800
36	2020-09-11	40.7599983215332	40.880001068115234	39.77000045776367	40.33000183105469	40.33000183105469	2445600
37	2020-09-14	40.79999923706055	41.630001068115234	40.439998626708984	41.5099983215332	41.5099983215332	1966800
38	2020-09-15	41.689998626708984	42.470001220703125	41.400001525878906	42.18000030517578	42.18000030517578	1725100
39	2020-09-16	42.130001068115234	43.939998626708984	41.56999969482422	43.119998931884766	43.119998931884766	2406300
40	2020-09-17	42.4900016784668	43.560001373291016	41.93000030517578	42.150001525878906	42.150001525878906	1743400
41	2020-09-18	41.619998931884766	41.900001525878906	40.439998626708984	41.040000915527344	41.040000915527344	3010800
42	2020-09-21	39.36000061035156	39.79999923706055	37.540000915527344	37.63999938964844	37.63999938964844	2862500
43	2020-09-22	37.849998474121094	38.470001220703125	37.52000045776367	37.880001068115234	37.880001068115234	1853000
44	2020-09-23	38.349998474121094	38.84000015258789	36.810001373291016	36.86000061035156	36.86000061035156	2097400
45	2020-09-24	36.540000915527344	36.59000015258789	34.83000183105469	35.70000076293945	35.70000076293945	3326000
46	2020-09-25	35.4900016784668	36.900001525878906	35.400001525878906	36.70000076293945	36.70000076293945	1767600
47	2020-09-28	37.59000015258789	38.2599983215332	36.7400016784668	37.540000915527344	37.540000915527344	2922800
48	2020-09-29	37.400001525878906	37.41999816894531	36.279998779296875	36.66999816894531	36.66999816894531	1743500
49	2020-09-30	37.59000015258789	38.27000045776367	36.47999954223633	36.630001068115234	36.630001068115234	1922300
50	2020-10-01	37.09000015258789	37.209999084472656	36.22999954223633	36.90999984741211	36.90999984741211	1858700
51	2020-10-02	35.599998474121094	38.150001525878906	35.310001373291016	37.52000045776367	37.52000045776367	3904400
52	2020-10-05	37.91999816894531	38.0	36.869998931884766	37.56999969482422	37.56999969482422	1987500
53	2020-10-06	38.220001220703125	38.439998626708984	36.060001373291016	36.09000015258789	36.09000015258789	2041000
54	2020-10-07	37.209999084472656	37.63999938964844	36.79999923706055	37.02000045776367	37.02000045776367	2102900
55	2020-10-08	37.72999954223633	39.459999084472656	37.619998931884766	38.630001068115234	38.630001068115234	3650600
56	2020-10-09	38.22999954223633	39.099998474121094	37.91999816894531	38.689998626708984	38.689998626708984	2633500
57	2020-10-12	38.31999969482422	38.59000015258789	37.81999969482422	38.40999984741211	38.40999984741211	2139600
58	2020-10-13	38.220001220703125	38.650001525878906	37.810001373291016	38.0	38.0	1941000
59	2020-10-14	38.09000015258789	39.349998474121094	38.09000015258789	38.54999923706055	38.54999923706055	2196700
60	2020-10-15	38.02000045776367	38.20000076293945	37.33000183105469	38.029998779296875	38.029998779296875	1818600
61	2020-10-16	38.18000030517578	39.75	38.060001373291016	39.349998474121094	39.349998474121094	2456800
62	2020-10-19	39.61000061035156	40.86000061035156	39.36000061035156	39.58000183105469	39.58000183105469	2153500
63	2020-10-20	40.33000183105469	40.779998779296875	39.689998626708984	39.93000030517578	39.93000030517578	1678000
64	2020-10-21	39.689998626708984	40.04999923706055	38.95000076293945	39.689998626708984	39.689998626708984	1722400
65	2020-10-22	39.150001525878906	41.31999969482422	38.900001525878906	40.59000015258789	40.59000015258789	2675800
66	2020-10-23	40.630001068115234	41.72999954223633	39.83000183105469	41.56999969482422	41.56999969482422	1974600
67	2020-10-26	40.880001068115234	41.119998931884766	37.93000030517578	38.58000183105469	38.58000183105469	2755400
68	2020-10-27	38.310001373291016	38.560001373291016	37.290000915527344	37.470001220703125	37.470001220703125	1757600
69	2020-10-28	36.5	36.77000045776367	35.060001373291016	35.709999084472656	35.709999084472656	1862300
70	2020-10-29	35.61000061035156	37.09000015258789	35.52000045776367	36.779998779296875	36.779998779296875	1971000
71	2020-10-30	36.54999923706055	37.95000076293945	36.2599983215332	37.88999938964844	37.88999938964844	2885600
72	2020-11-02	38.220001220703125	38.43000030517578	36.81999969482422	38.27000045776367	38.27000045776367	1722800
73	2020-11-03	39.369998931884766	39.709999084472656	38.220001220703125	38.560001373291016	38.560001373291016	2132200
74	2020-11-04	37.72999954223633	39.279998779296875	36.900001525878906	37.79999923706055	37.79999923706055	2425300
75	2020-11-05	38.22999954223633	39.54999923706055	38.099998474121094	39.18000030517578	39.18000030517578	1477000
76	2020-11-06	38.900001525878906	38.939998626708984	37.7599983215332	38.2599983215332	38.2599983215332	1340000
77	2020-11-09	44.7400016784668	46.279998779296875	43.45000076293945	45.90999984741211	45.90999984741211	7015100
78	2020-11-10	45.900001525878906	46.650001525878906	44.20000076293945	45.52000045776367	45.52000045776367	3642700
79	2020-11-11	45.20000076293945	45.40999984741211	43.68000030517578	44.34000015258789	44.34000015258789	2186400
80	2020-11-12	43.04999923706055	44.27000045776367	41.900001525878906	42.40999984741211	42.40999984741211	2473700
81	2020-11-13	43.11000061035156	44.869998931884766	42.779998779296875	44.65999984741211	44.65999984741211	1917000
82	2020-11-16	47.47999954223633	47.65999984741211	45.279998779296875	47.15999984741211	47.15999984741211	3729700
83	2020-11-17	46.34000015258789	48.04999923706055	46.0	47.459999084472656	47.459999084472656	1802400
84	2020-11-18	48.5	49.709999084472656	47.599998474121094	47.720001220703125	47.720001220703125	1985000
85	2020-11-19	47.36000061035156	48.540000915527344	47.0099983215332	48.4900016784668	48.4900016784668	1647100
86	2020-11-20	48.22999954223633	48.2599983215332	46.630001068115234	47.720001220703125	47.720001220703125	1928300
87	2020-11-23	48.400001525878906	49.970001220703125	48.18000030517578	49.720001220703125	49.720001220703125	1887400
88	2020-11-24	51.41999816894531	52.75	50.2599983215332	52.369998931884766	52.369998931884766	3327700
89	2020-11-25	51.939998626708984	52.7400016784668	50.81999969482422	52.470001220703125	52.470001220703125	1661400
90	2020-11-27	52.459999084472656	53.41999816894531	51.38999938964844	51.54999923706055	51.54999923706055	1338100
91	2020-11-30	52.0	52.0	49.619998931884766	50.970001220703125	50.970001220703125	2022600
92	2020-12-01	51.77000045776367	52.56999969482422	50.91999816894531	50.939998626708984	50.939998626708984	1428300
93	2020-12-02	50.189998626708984	51.4900016784668	49.90999984741211	51.290000915527344	51.290000915527344	1824300
94	2020-12-03	52.18000030517578	54.630001068115234	52.060001373291016	53.0099983215332	53.0099983215332	2647100
95	2020-12-04	54.04999923706055	54.959999084472656	52.34000015258789	52.939998626708984	52.939998626708984	2113600
96	2020-12-07	52.63999938964844	52.939998626708984	50.79999923706055	51.0099983215332	51.0099983215332	2707100
97	2020-12-08	50.5099983215332	51.7599983215332	50.15999984741211	50.970001220703125	50.970001220703125	1814100
98	2020-12-09	51.45000076293945	51.849998474121094	49.58000183105469	50.36000061035156	50.36000061035156	1627800
99	2020-12-10	49.13999938964844	51.369998931884766	49.099998474121094	51.290000915527344	51.290000915527344	1335500
100	2020-12-11	51.18000030517578	51.41999816894531	48.90999984741211	49.880001068115234	49.880001068115234	1964700
101	2020-12-14	50.84000015258789	51.0	48.540000915527344	48.93000030517578	48.93000030517578	2158300
102	2020-12-15	49.34000015258789	50.56999969482422	48.290000915527344	50.33000183105469	50.33000183105469	1626900
103	2020-12-16	49.83000183105469	50.060001373291016	49.04999923706055	49.75	49.75	1485700
104	2020-12-17	50.22999954223633	50.25	49.04999923706055	50.16999816894531	50.16999816894531	1582100
105	2020-12-18	49.7400016784668	50.630001068115234	49.599998474121094	50.349998474121094	50.349998474121094	2931500
106	2020-12-21	48.90999984741211	50.66999816894531	48.27000045776367	50.220001220703125	50.220001220703125	2142100
107	2020-12-22	50.709999084472656	50.7599983215332	49.70000076293945	50.349998474121094	50.349998474121094	1790900
108	2020-12-23	50.630001068115234	52.720001220703125	50.61000061035156	51.84000015258789	51.84000015258789	2143700
109	2020-12-24	52.25	52.560001373291016	51.119998931884766	52.25	52.25	814800
110	2020-12-28	52.95000076293945	53.7599983215332	52.40999984741211	52.58000183105469	52.58000183105469	1307900
111	2020-12-29	52.97999954223633	53.13999938964844	51.779998779296875	52.029998779296875	52.029998779296875	913000
112	2020-12-30	52.0	53.029998779296875	51.97999954223633	52.900001525878906	52.900001525878906	1243000
113	2020-12-31	52.61000061035156	52.619998931884766	51.869998931884766	52.0	52.0	1131600
114	2021-01-04	52.16999816894531	52.189998626708984	48.810001373291016	49.2400016784668	49.2400016784668	2218700
115	2021-01-05	48.84000015258789	50.689998626708984	48.790000915527344	49.86000061035156	49.86000061035156	1644900
116	2021-01-06	49.849998474121094	52.119998931884766	49.52000045776367	51.52000045776367	51.52000045776367	2015000
117	2021-01-07	51.720001220703125	52.459999084472656	51.279998779296875	51.31999969482422	51.31999969482422	1227900
118	2021-01-08	51.790000915527344	51.93000030517578	50.47999954223633	50.97999954223633	50.97999954223633	1043900
119	2021-01-11	50.099998474121094	50.849998474121094	49.599998474121094	50.150001525878906	50.150001525878906	1955800
120	2021-01-12	50.43000030517578	51.900001525878906	50.13999938964844	51.689998626708984	51.689998626708984	1958800
121	2021-01-13	51.459999084472656	52.369998931884766	50.630001068115234	51.849998474121094	51.849998474121094	1652500
122	2021-01-14	52.5099983215332	56.13999938964844	52.31999969482422	55.41999816894531	55.41999816894531	3174900
123	2021-01-15	55.529998779296875	56.18000030517578	53.56999969482422	53.650001525878906	53.650001525878906	2052400
124	2021-01-19	54.470001220703125	55.119998931884766	53.41999816894531	54.709999084472656	54.709999084472656	1194000
125	2021-01-20	54.9900016784668	56.099998474121094	54.65999984741211	55.810001373291016	55.810001373291016	1151600
126	2021-01-21	54.86000061035156	55.63999938964844	54.15999984741211	54.959999084472656	54.959999084472656	1334700
127	2021-01-22	54.20000076293945	54.650001525878906	53.709999084472656	54.470001220703125	54.470001220703125	935800
128	2021-01-25	54.0	54.04999923706055	51.22999954223633	52.900001525878906	52.900001525878906	2800300
129	2021-01-26	53.5	53.650001525878906	51.619998931884766	51.83000183105469	51.83000183105469	2737000
130	2021-01-27	50.970001220703125	51.220001220703125	48.09000015258789	48.849998474121094	48.849998474121094	3787600
131	2021-01-28	50.08000183105469	51.97999954223633	50.0099983215332	50.66999816894531	50.66999816894531	2884400
132	2021-01-29	50.47999954223633	50.560001373291016	48.130001068115234	48.83000183105469	48.83000183105469	2231000
133	2021-02-01	49.36000061035156	50.560001373291016	48.25	49.88999938964844	49.88999938964844	2704700
134	2021-02-02	50.849998474121094	51.2400016784668	50.18000030517578	50.65999984741211	50.65999984741211	2376100
135	2021-02-03	51.25	52.7400016784668	50.7599983215332	52.540000915527344	52.540000915527344	1530800
136	2021-02-04	52.79999923706055	54.709999084472656	52.720001220703125	54.47999954223633	54.47999954223633	1745400
137	2021-02-05	54.97999954223633	55.150001525878906	54.04999923706055	54.18000030517578	54.18000030517578	1163500
138	2021-02-08	54.599998474121094	57.599998474121094	54.59000015258789	57.08000183105469	57.08000183105469	1755200
139	2021-02-09	56.47999954223633	56.59000015258789	55.56999969482422	55.7400016784668	55.7400016784668	1296300
140	2021-02-10	56.11000061035156	57.68000030517578	55.650001525878906	57.36000061035156	57.36000061035156	1445100
141	2021-02-11	57.040000915527344	57.7400016784668	56.45000076293945	57.689998626708984	57.689998626708984	1362100
142	2021-02-12	57.189998626708984	58.16999816894531	56.91999816894531	57.560001373291016	57.560001373291016	967300
143	2021-02-16	58.540000915527344	60.099998474121094	57.689998626708984	59.939998626708984	59.939998626708984	1650700
144	2021-02-17	59.380001068115234	60.25	58.939998626708984	59.9900016784668	59.9900016784668	1355100
145	2021-02-18	59.209999084472656	60.18000030517578	58.43000030517578	59.900001525878906	59.900001525878906	1415500
146	2021-02-19	60.41999816894531	62.86000061035156	60.18000030517578	62.279998779296875	62.279998779296875	1986500
147	2021-02-22	63.90999984741211	66.12999725341797	62.63999938964844	63.61000061035156	63.61000061035156	4115900
148	2021-02-23	64.72000122070312	66.97000122070312	62.150001525878906	66.5199966430664	66.5199966430664	3113300
149	2021-02-24	66.9000015258789	68.98999786376953	66.63999938964844	67.44999694824219	67.44999694824219	3229500
150	2021-02-25	67.48999786376953	67.88999938964844	64.06999969482422	65.55999755859375	65.55999755859375	2035100
151	2021-02-26	65.31999969482422	66.56999969482422	63.58000183105469	65.0199966430664	65.0199966430664	2203700
152	2021-03-01	67.08000183105469	67.66999816894531	64.30999755859375	64.83000183105469	64.83000183105469	2444200
153	2021-03-02	64.56999969482422	65.81999969482422	64.05000305175781	65.41999816894531	65.41999816894531	1094500
154	2021-03-03	66.12999725341797	67.22000122070312	65.18000030517578	65.95999908447266	65.95999908447266	1212000
155	2021-03-04	65.31999969482422	66.69999694824219	61.849998474121094	64.62000274658203	64.62000274658203	1593000
156	2021-03-05	65.04000091552734	65.29000091552734	59.689998626708984	64.88999938964844	64.88999938964844	1784000
157	2021-03-08	65.98999786376953	69.16999816894531	65.61000061035156	67.98999786376953	67.98999786376953	2201400
158	2021-03-09	68.66000366210938	68.75	66.20999908447266	66.88999938964844	66.88999938964844	1448800
159	2021-03-10	66.36000061035156	67.68000030517578	65.1500015258789	66.38999938964844	66.38999938964844	1648300
160	2021-03-11	66.86000061035156	66.98999786376953	65.11000061035156	65.69000244140625	65.69000244140625	1998700
161	2021-03-12	66.01000213623047	68.87999725341797	65.80000305175781	68.0199966430664	68.0199966430664	1865600
162	2021-03-15	69.44000244140625	72.62000274658203	68.86000061035156	71.9800033569336	71.9800033569336	3736000
163	2021-03-16	72.41000366210938	72.5	70.19999694824219	70.5999984741211	70.5999984741211	2045500
164	2021-03-17	70.05000305175781	73.26000213623047	69.76000213623047	73.19999694824219	73.19999694824219	1948900
165	2021-03-18	72.69000244140625	73.75	70.20999908447266	70.58999633789062	70.58999633789062	1885800
166	2021-03-19	69.9800033569336	71.69000244140625	68.22000122070312	70.77999877929688	70.77999877929688	2414300
167	2021-03-22	70.41999816894531	70.41999816894531	68.23999786376953	68.55999755859375	68.55999755859375	1728300
168	2021-03-23	67.5999984741211	68.79000091552734	65.2300033569336	65.66000366210938	65.66000366210938	1669800
169	2021-03-24	66.69999694824219	68.63999938964844	65.37000274658203	65.41999816894531	65.41999816894531	1305200
170	2021-03-25	64.25	67.97000122070312	63.5	67.75	67.75	2027900
171	2021-03-26	68.5999984741211	69.54000091552734	66.87999725341797	68.31999969482422	68.31999969482422	1222300
172	2021-03-29	68.6500015258789	68.83000183105469	66.3499984741211	67.5	67.5	1478900
173	2021-03-30	68.01000213623047	70.33999633789062	67.75	69.94000244140625	69.94000244140625	1601800
174	2021-03-31	70.0199966430664	70.05000305175781	68.56999969482422	69.20999908447266	69.20999908447266	1184400
175	2021-04-01	69.66999816894531	70.44000244140625	68.94999694824219	69.48999786376953	69.48999786376953	810300
176	2021-04-05	70.73999786376953	72.75	70.48999786376953	71.08999633789062	71.08999633789062	1427300
177	2021-04-06	72.44000244140625	73.9000015258789	71.8499984741211	73.73999786376953	73.73999786376953	2764200
178	2021-04-07	73.69999694824219	74.25	71.72000122070312	72.36000061035156	72.36000061035156	1246700
179	2021-04-08	71.77999877929688	72.94999694824219	70.36000061035156	72.69000244140625	72.69000244140625	1278600
180	2021-04-09	72.69999694824219	72.94999694824219	71.58999633789062	72.62999725341797	72.62999725341797	909500
181	2021-04-12	72.0	72.47000122070312	70.66000366210938	71.30000305175781	71.30000305175781	1024900
182	2021-04-13	70.5199966430664	70.83000183105469	67.76000213623047	70.22000122070312	70.22000122070312	3012600
183	2021-04-14	71.58999633789062	72.4000015258789	70.41000366210938	70.56999969482422	70.56999969482422	1550200
184	2021-04-15	71.51000213623047	71.66000366210938	68.47000122070312	69.43000030517578	69.43000030517578	1750600
185	2021-04-16	69.69999694824219	70.55000305175781	68.69000244140625	69.33000183105469	69.33000183105469	1465800
186	2021-04-19	69.0	69.18000030517578	67.87999725341797	68.7699966430664	68.7699966430664	1286300
187	2021-04-20	67.88999938964844	68.02999877929688	65.44000244140625	66.9000015258789	66.9000015258789	1749800
188	2021-04-21	66.5	68.83000183105469	64.80999755859375	68.83000183105469	68.83000183105469	1668900
189	2021-04-22	70.0	70.23999786376953	66.95999908447266	66.95999908447266	66.95999908447266	2410600
190	2021-04-23	67.55000305175781	69.55000305175781	67.19999694824219	69.20999908447266	69.20999908447266	1187300
191	2021-04-26	70.4000015258789	70.94999694824219	68.70999908447266	69.4800033569336	69.4800033569336	1824100
192	2021-04-27	69.0	69.72000122070312	68.48999786376953	69.08000183105469	69.08000183105469	838300
193	2021-04-28	68.86000061035156	69.0	68.05000305175781	68.6500015258789	68.6500015258789	1023000
194	2021-04-29	69.2699966430664	69.51000213623047	68.19000244140625	68.56999969482422	68.56999969482422	889400
195	2021-04-30	67.95999908447266	69.72000122070312	67.8499984741211	69.13999938964844	69.13999938964844	1616300
196	2021-05-03	69.45999908447266	69.80000305175781	68.05000305175781	68.69000244140625	68.69000244140625	1186100
197	2021-05-04	68.12000274658203	68.88999938964844	65.87000274658203	66.55999755859375	66.55999755859375	1887800
198	2021-05-05	65.9800033569336	67.80000305175781	65.9800033569336	66.91000366210938	66.91000366210938	1159900
199	2021-05-06	67.0199966430664	67.4000015258789	65.77999877929688	67.04000091552734	67.04000091552734	1014700
200	2021-05-07	66.5	68.56999969482422	66.5	67.9000015258789	67.9000015258789	829200
201	2021-05-10	68.0	68.52999877929688	67.02999877929688	67.08999633789062	67.08999633789062	814300
202	2021-05-11	65.30000305175781	66.05000305175781	63.63999938964844	65.54000091552734	65.54000091552734	1279800
203	2021-05-12	65.2300033569336	66.48999786376953	64.55000305175781	64.7699966430664	64.7699966430664	1809400
204	2021-05-13	65.4000015258789	67.66000366210938	65.25	67.16000366210938	67.16000366210938	1592100
205	2021-05-14	68.08000183105469	70.25	68.08000183105469	69.83999633789062	69.83999633789062	1454300
206	2021-05-17	69.19999694824219	71.87000274658203	68.52999877929688	71.66999816894531	71.66999816894531	2057900
207	2021-05-18	72.0	72.91999816894531	70.29000091552734	70.29000091552734	70.29000091552734	1457200
208	2021-05-19	69.29000091552734	69.7699966430664	67.9000015258789	69.33000183105469	69.33000183105469	953200
209	2021-05-20	69.87999725341797	69.87999725341797	67.52999877929688	68.43000030517578	68.43000030517578	834500
210	2021-05-21	68.87999725341797	69.30000305175781	68.0	68.06999969482422	68.06999969482422	1083500
211	2021-05-24	68.43000030517578	69.36000061035156	67.75	69.25	69.25	794400
212	2021-05-25	68.95999908447266	70.30000305175781	68.0999984741211	68.25	68.25	1780700
213	2021-05-26	68.7699966430664	69.94999694824219	68.62999725341797	69.63999938964844	69.63999938964844	1143700
214	2021-05-27	70.13999938964844	70.61000061035156	69.38999938964844	70.43000030517578	70.43000030517578	856400
215	2021-05-28	70.3499984741211	70.37999725341797	68.94999694824219	69.19999694824219	69.19999694824219	1158100
216	2021-06-01	69.93000030517578	70.9000015258789	68.91000366210938	69.54000091552734	69.54000091552734	1557000
217	2021-06-02	69.83999633789062	69.8499984741211	67.54000091552734	67.83999633789062	67.83999633789062	1876100
218	2021-06-03	66.83000183105469	67.33999633789062	65.33000183105469	65.45999908447266	65.45999908447266	2206500
219	2021-06-04	65.77999877929688	66.16999816894531	64.81999969482422	65.44999694824219	65.44999694824219	1267500
220	2021-06-07	65.91000366210938	66.38999938964844	65.26000213623047	65.55999755859375	65.55999755859375	1094000
221	2021-06-08	66.0	66.94000244140625	65.16999816894531	66.30000305175781	66.30000305175781	1272400
222	2021-06-09	66.5999984741211	66.66000366210938	65.5	65.62000274658203	65.62000274658203	1010400
223	2021-06-10	67.01000213623047	67.01000213623047	64.76000213623047	64.9000015258789	64.9000015258789	1491800
224	2021-06-11	64.86000061035156	65.83000183105469	63.43000030517578	65.4800033569336	65.4800033569336	2844200
225	2021-06-14	65.12000274658203	65.75	64.2699966430664	64.44999694824219	64.44999694824219	1942800
226	2021-06-15	64.70999908447266	64.94000244140625	63.540000915527344	64.33000183105469	64.33000183105469	1720900
227	2021-06-16	64.4000015258789	64.91000366210938	63.619998931884766	63.93000030517578	63.93000030517578	1306500
228	2021-06-17	64.18000030517578	64.51000213623047	61.880001068115234	62.63999938964844	62.63999938964844	1720000
229	2021-06-18	62.43000030517578	64.12999725341797	62.0099983215332	63.310001373291016	63.310001373291016	3381600
230	2021-06-21	63.790000915527344	65.16000366210938	63.599998474121094	65.0199966430664	65.0199966430664	1516700
231	2021-06-22	64.61000061035156	64.97000122070312	63.099998474121094	64.20999908447266	64.20999908447266	1818000
232	2021-06-23	64.30000305175781	64.48999786376953	63.7400016784668	63.779998779296875	63.779998779296875	1495300
233	2021-06-24	64.19000244140625	64.4000015258789	63.060001373291016	63.54999923706055	63.54999923706055	1281800
234	2021-06-25	63.41999816894531	63.709999084472656	62.90999984741211	63.27000045776367	63.27000045776367	1693600
235	2021-06-28	62.45000076293945	62.689998626708984	60.52000045776367	61.45000076293945	61.45000076293945	2038700
236	2021-06-29	61.27000045776367	61.630001068115234	59.849998474121094	60.130001068115234	60.130001068115234	3916100
237	2021-06-30	60.0099983215332	60.619998931884766	59.83000183105469	60.310001373291016	60.310001373291016	4112700
238	2021-07-01	60.86000061035156	61.54999923706055	60.459999084472656	61.43000030517578	61.43000030517578	2243600
239	2021-07-02	61.689998626708984	61.75	60.40999984741211	60.709999084472656	60.709999084472656	1194700
240	2021-07-06	60.7400016784668	61.09000015258789	58.939998626708984	59.189998626708984	59.189998626708984	1452200
241	2021-07-07	58.9900016784668	59.630001068115234	57.220001220703125	57.619998931884766	57.619998931884766	2208000
242	2021-07-08	56.5	58.72999954223633	55.93000030517578	57.779998779296875	57.779998779296875	1830700
243	2021-07-09	58.650001525878906	59.59000015258789	58.27000045776367	59.380001068115234	59.380001068115234	1213500
244	2021-07-12	58.81999969482422	59.79999923706055	58.06999969482422	59.66999816894531	59.66999816894531	1297400
245	2021-07-13	59.029998779296875	59.11000061035156	57.470001220703125	57.619998931884766	57.619998931884766	1810300
246	2021-07-14	58.5	59.38999938964844	57.209999084472656	57.54999923706055	57.54999923706055	1533700
247	2021-07-15	57.09000015258789	58.0	56.0099983215332	56.90999984741211	56.90999984741211	1939000
248	2021-07-16	57.5	57.619998931884766	54.36000061035156	54.619998931884766	54.619998931884766	2810200
249	2021-07-19	52.84000015258789	53.709999084472656	51.75	52.83000183105469	52.83000183105469	3103700
250	2021-07-20	52.81999969482422	55.90999984741211	52.58000183105469	55.47999954223633	55.47999954223633	2404400
251	2021-07-21	56.33000183105469	58.220001220703125	56.2599983215332	57.59000015258789	57.59000015258789	2659100
252	2021-07-22	56.86000061035156	58.97999954223633	55.400001525878906	57.97999954223633	57.97999954223633	4907400
253	2021-07-23	58.86000061035156	59.47999954223633	57.7400016784668	58.25	58.25	1920000
254	2021-07-26	58.2599983215332	60.65999984741211	58.2599983215332	60.560001373291016	60.560001373291016	2326900
255	2021-07-27	60.34000015258789	60.4900016784668	59.08000183105469	59.31999969482422	59.31999969482422	1552500
256	2021-07-28	59.900001525878906	60.20000076293945	58.31999969482422	59.65999984741211	59.65999984741211	1586200
257	2021-07-29	60.290000915527344	60.5	58.81999969482422	58.849998474121094	58.849998474121094	1423400
258	2021-07-30	58.119998931884766	59.41999816894531	57.70000076293945	58.029998779296875	58.029998779296875	2067000
259	2021-08-02	58.209999084472656	59.72999954223633	56.619998931884766	56.709999084472656	56.709999084472656	2440100
260	2021-08-03	56.7400016784668	57.20000076293945	55.20000076293945	57.189998626708984	57.189998626708984	1833300
261	2021-08-04	56.13999938964844	56.959999084472656	54.790000915527344	55.2400016784668	55.2400016784668	2127400
262	2021-08-05	55.25	57.869998931884766	55.150001525878906	57.560001373291016	57.560001373291016	2223800
263	2021-08-06	58.13999938964844	58.4900016784668	57.02000045776367	57.869998931884766	57.869998931884766	1499300
264	2021-08-09	57.06999969482422	57.470001220703125	55.869998931884766	56.86000061035156	56.86000061035156	1344900
265	2021-08-10	56.810001373291016	58.97999954223633	56.52000045776367	58.470001220703125	58.470001220703125	1621300
266	2021-08-11	57.849998474121094	59.720001220703125	57.5099983215332	59.45000076293945	59.45000076293945	2010100
267	2021-08-12	59.119998931884766	59.25	57.709999084472656	58.56999969482422	58.56999969482422	1174800
268	2021-08-13	58.43000030517578	58.54999923706055	57.45000076293945	57.619998931884766	57.619998931884766	1099300
269	2021-08-16	57.119998931884766	57.52000045776367	56.09000015258789	57.36000061035156	57.36000061035156	1417000
270	2021-08-17	56.459999084472656	56.4900016784668	54.560001373291016	55.2400016784668	55.2400016784668	1861700
271	2021-08-18	55.08000183105469	56.16999816894531	54.75	54.88999938964844	54.88999938964844	2306300
272	2021-08-19	54.529998779296875	54.81999969482422	52.880001068115234	53.97999954223633	53.97999954223633	1745700
273	2021-08-20	53.83000183105469	54.459999084472656	53.599998474121094	54.349998474121094	54.349998474121094	1248900
274	2021-08-23	55.0	56.06999969482422	54.939998626708984	55.150001525878906	55.150001525878906	2324100
275	2021-08-24	56.040000915527344	57.47999954223633	55.959999084472656	57.119998931884766	57.119998931884766	1393500
276	2021-08-25	57.130001068115234	58.09000015258789	56.709999084472656	57.65999984741211	57.65999984741211	1336300
277	2021-08-26	57.22999954223633	58.18000030517578	56.650001525878906	57.18000030517578	57.18000030517578	1343800
278	2021-08-27	57.33000183105469	58.720001220703125	57.310001373291016	58.220001220703125	58.220001220703125	1414900
279	2021-08-30	58.5099983215332	58.5099983215332	56.529998779296875	56.709999084472656	56.709999084472656	1247100
280	2021-08-31	56.599998474121094	57.709999084472656	56.36000061035156	57.34000015258789	57.34000015258789	1413600
281	2021-09-01	57.779998779296875	57.869998931884766	56.61000061035156	57.22999954223633	57.22999954223633	1175200
282	2021-09-02	57.45000076293945	58.290000915527344	56.790000915527344	57.84000015258789	57.84000015258789	1148800
283	2021-09-03	57.63999938964844	58.560001373291016	56.849998474121094	57.11000061035156	57.11000061035156	1394900
284	2021-09-07	56.25	57.41999816894531	56.119998931884766	57.13999938964844	57.13999938964844	1255200
285	2021-09-08	57.27000045776367	58.099998474121094	56.150001525878906	56.38999938964844	56.38999938964844	1357300
286	2021-09-09	56.130001068115234	59.2400016784668	55.84000015258789	58.20000076293945	58.20000076293945	2208300
287	2021-09-10	58.36000061035156	58.40999984741211	56.02000045776367	56.09000015258789	56.09000015258789	2097100
288	2021-09-13	56.72999954223633	57.650001525878906	55.43000030517578	57.15999984741211	57.15999984741211	1363900
289	2021-09-14	56.7599983215332	57.130001068115234	55.95000076293945	56.29999923706055	56.29999923706055	1082900
290	2021-09-15	56.20000076293945	56.5099983215332	55.45000076293945	56.34000015258789	56.34000015258789	1565400
291	2021-09-16	56.849998474121094	57.599998474121094	56.720001220703125	57.02000045776367	57.02000045776367	1378800
292	2021-09-17	57.15999984741211	58.040000915527344	56.220001220703125	56.91999816894531	56.91999816894531	2370900
293	2021-09-20	56.400001525878906	57.43000030517578	55.72999954223633	56.959999084472656	56.959999084472656	2284900
294	2021-09-21	57.40999984741211	58.040000915527344	55.900001525878906	56.11000061035156	56.11000061035156	1565300
295	2021-09-22	56.56999969482422	58.08000183105469	56.56999969482422	57.45000076293945	57.45000076293945	1909900
296	2021-09-23	57.939998626708984	60.2599983215332	57.79999923706055	59.79999923706055	59.79999923706055	2608100
297	2021-09-24	59.86000061035156	61.38999938964844	59.70000076293945	60.790000915527344	60.790000915527344	2053500
298	2021-09-27	61.63999938964844	62.849998474121094	61.16999816894531	61.25	61.25	1880700
299	2021-09-28	61.27000045776367	62.369998931884766	61.0099983215332	61.220001220703125	61.220001220703125	1729100
300	2021-09-29	61.5	61.709999084472656	60.36000061035156	60.45000076293945	60.45000076293945	1795600
301	2021-09-30	60.18000030517578	60.18000030517578	58.15999984741211	58.599998474121094	58.599998474121094	2020300
302	2021-10-01	60.529998779296875	62.68000030517578	59.81999969482422	62.20000076293945	62.20000076293945	2619700
303	2021-10-04	62.77000045776367	63.7599983215332	61.970001220703125	62.09000015258789	62.09000015258789	1858100
304	2021-10-05	62.189998626708984	62.90999984741211	61.20000076293945	61.599998474121094	61.599998474121094	1705300
305	2021-10-06	59.900001525878906	61.08000183105469	59.5099983215332	61.04999923706055	61.04999923706055	1639100
306	2021-10-07	61.72999954223633	61.869998931884766	60.209999084472656	60.2400016784668	60.2400016784668	1522500
307	2021-10-08	60.4900016784668	60.72999954223633	59.45000076293945	59.79999923706055	59.79999923706055	899700
308	2021-10-11	59.209999084472656	60.02000045776367	58.33000183105469	58.459999084472656	58.459999084472656	1550700
309	2021-10-12	58.16999816894531	58.88999938964844	57.630001068115234	58.43000030517578	58.43000030517578	1783500
310	2021-10-13	58.040000915527344	58.040000915527344	56.43000030517578	57.040000915527344	57.040000915527344	2183600
311	2021-10-14	57.52000045776367	58.0099983215332	56.93000030517578	57.52000045776367	57.52000045776367	1243900
312	2021-10-15	58.939998626708984	59.119998931884766	57.68000030517578	57.77000045776367	57.77000045776367	1932900
313	2021-10-18	57.16999816894531	57.959999084472656	56.70000076293945	57.41999816894531	57.41999816894531	1257800
314	2021-10-19	57.56999969482422	57.619998931884766	56.439998626708984	56.939998626708984	56.939998626708984	1720600
315	2021-10-20	57.0099983215332	57.86000061035156	56.22999954223633	57.25	57.25	2070400
316	2021-10-21	57.47999954223633	58.0	55.88999938964844	56.20000076293945	56.20000076293945	2741800
317	2021-10-22	55.2400016784668	55.65999984741211	53.63999938964844	53.810001373291016	53.810001373291016	3087100
318	2021-10-25	53.70000076293945	54.630001068115234	53.400001525878906	53.939998626708984	53.939998626708984	1842600
319	2021-10-26	54.810001373291016	55.29999923706055	54.040000915527344	54.27000045776367	54.27000045776367	1588300
320	2021-10-27	54.369998931884766	54.470001220703125	52.689998626708984	52.709999084472656	52.709999084472656	1550300
321	2021-10-28	52.790000915527344	53.439998626708984	52.619998931884766	52.86000061035156	52.86000061035156	1527900
322	2021-10-29	52.90999984741211	53.5	52.20000076293945	52.79999923706055	52.79999923706055	1681700
323	2021-11-01	53.02000045776367	54.7400016784668	52.599998474121094	54.709999084472656	54.709999084472656	1755200
324	2021-11-02	54.5099983215332	54.619998931884766	53.61000061035156	54.45000076293945	54.45000076293945	1400700
325	2021-11-03	54.15999984741211	55.9900016784668	53.959999084472656	55.93000030517578	55.93000030517578	1690700
326	2021-11-04	56.16999816894531	56.400001525878906	55.2599983215332	55.72999954223633	55.72999954223633	1215000
327	2021-11-05	58.54999923706055	59.72999954223633	58.130001068115234	59.349998474121094	59.349998474121094	2459000
328	2021-11-08	59.68000030517578	60.119998931884766	58.63999938964844	58.880001068115234	58.880001068115234	1935900
329	2021-11-09	58.81999969482422	59.20000076293945	57.959999084472656	58.83000183105469	58.83000183105469	1510300
330	2021-11-10	58.189998626708984	58.81999969482422	57.2599983215332	57.540000915527344	57.540000915527344	1321700
331	2021-11-11	57.52000045776367	57.720001220703125	56.7400016784668	56.810001373291016	56.810001373291016	807000
332	2021-11-12	56.81999969482422	57.130001068115234	55.04999923706055	55.650001525878906	55.650001525878906	2387300
333	2021-11-15	56.04999923706055	56.400001525878906	55.380001068115234	55.66999816894531	55.66999816894531	1222800
334	2021-11-16	55.439998626708984	55.54999923706055	53.560001373291016	53.88999938964844	53.88999938964844	2343900
335	2021-11-17	53.70000076293945	54.060001373291016	52.95000076293945	53.540000915527344	53.540000915527344	1288700
336	2021-11-18	53.63999938964844	53.75	52.040000915527344	52.540000915527344	52.540000915527344	1805500
337	2021-11-19	51.900001525878906	52.84000015258789	50.97999954223633	52.7400016784668	52.7400016784668	3461100
338	2021-11-22	53.22999954223633	53.880001068115234	52.47999954223633	53.08000183105469	53.08000183105469	1918400
339	2021-11-23	53.68000030517578	54.09000015258789	52.470001220703125	52.72999954223633	52.72999954223633	1219400
340	2021-11-24	52.2400016784668	53.650001525878906	51.959999084472656	52.90999984741211	52.90999984741211	1524700
341	2021-11-26	50.0	50.06999969482422	47.380001068115234	49.45000076293945	49.45000076293945	3092200
342	2021-11-29	50.189998626708984	50.97999954223633	48.7599983215332	49.45000076293945	49.45000076293945	2660100
343	2021-11-30	48.5	49.130001068115234	47.560001373291016	48.56999969482422	48.56999969482422	2259100
344	2021-12-01	49.959999084472656	50.220001220703125	46.2599983215332	46.290000915527344	46.290000915527344	2593900
345	2021-12-02	47.0	49.849998474121094	46.79999923706055	49.52000045776367	49.52000045776367	2210000
346	2021-12-03	49.310001373291016	49.720001220703125	47.72999954223633	48.56999969482422	48.56999969482422	1681400