Volt/voltron/data/DAL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	25.950000762939453	26.15999984741211	25.3700008392334	25.5	25.5	18849800
3	2020-07-28	25.350000381469727	26.299999237060547	25.34000015258789	25.940000534057617	25.940000534057617	18615600
4	2020-07-29	26.020000457763672	26.190000534057617	25.3799991607666	25.719999313354492	25.719999313354492	14459700
5	2020-07-30	25.25	25.3799991607666	24.81999969482422	24.940000534057617	24.940000534057617	16844000
6	2020-07-31	24.799999237060547	25.010000228881836	24.43000030517578	24.969999313354492	24.969999313354492	17106500
7	2020-08-03	24.850000381469727	25.479999542236328	24.3799991607666	25.200000762939453	25.200000762939453	16590400
8	2020-08-04	25.450000762939453	26.219999313354492	25.309999465942383	25.670000076293945	25.670000076293945	17233600
9	2020-08-05	26.219999313354492	27.040000915527344	25.75	26.469999313354492	26.469999313354492	27782100
10	2020-08-06	26.899999618530273	27.299999237060547	26.1299991607666	27.079999923706055	27.079999923706055	30682500
11	2020-08-07	26.700000762939453	27.200000762939453	26.469999313354492	27.18000030517578	27.18000030517578	15254500
12	2020-08-10	27.459999084472656	29.40999984741211	27.3799991607666	29.34000015258789	29.34000015258789	34084900
13	2020-08-11	30.790000915527344	30.81999969482422	29.43000030517578	29.639999389648438	29.639999389648438	37293000
14	2020-08-12	30.040000915527344	30.280000686645508	28.360000610351562	29.09000015258789	29.09000015258789	26590000
15	2020-08-13	28.600000381469727	29.579999923706055	28.489999771118164	28.700000762939453	28.700000762939453	15767700
16	2020-08-14	28.299999237060547	29.190000534057617	28.149999618530273	28.950000762939453	28.950000762939453	13107800
17	2020-08-17	29.040000915527344	29.040000915527344	27.760000228881836	28.020000457763672	28.020000457763672	14569000
18	2020-08-18	28.0	28.280000686645508	27.3700008392334	27.6299991607666	27.6299991607666	14222500
19	2020-08-19	27.75	29.1200008392334	27.559999465942383	27.670000076293945	27.670000076293945	21082100
20	2020-08-20	27.520000457763672	27.790000915527344	27.020000457763672	27.6200008392334	27.6200008392334	14010200
21	2020-08-21	27.559999465942383	27.860000610351562	27.170000076293945	27.270000457763672	27.270000457763672	10897500
22	2020-08-24	27.65999984741211	29.799999237060547	27.540000915527344	29.799999237060547	29.799999237060547	34251000
23	2020-08-25	30.0	30.280000686645508	29.329999923706055	30.100000381469727	30.100000381469727	31001900
24	2020-08-26	30.010000228881836	30.219999313354492	29.6200008392334	29.950000762939453	29.950000762939453	18877300
25	2020-08-27	30.809999465942383	32.209999084472656	30.6200008392334	30.81999969482422	30.81999969482422	31795200
26	2020-08-28	31.25	31.989999771118164	30.729999542236328	31.989999771118164	31.989999771118164	20469700
27	2020-08-31	31.809999465942383	32.0099983215332	30.799999237060547	30.850000381469727	30.850000381469727	18262700
28	2020-09-01	30.020000457763672	31.610000610351562	29.75	30.709999084472656	30.709999084472656	20041500
29	2020-09-02	30.399999618530273	31.299999237060547	30.139999389648438	31.139999389648438	31.139999389648438	16307700
30	2020-09-03	31.6299991607666	32.529998779296875	30.469999313354492	31.219999313354492	31.219999313354492	29474900
31	2020-09-04	31.790000915527344	32.369998931884766	30.610000610351562	31.770000457763672	31.770000457763672	25878700
32	2020-09-08	31.399999618530273	33.099998474121094	31.34000015258789	32.540000915527344	32.540000915527344	28129400
33	2020-09-09	32.16999816894531	32.439998626708984	31.31999969482422	31.760000228881836	31.760000228881836	19362700
34	2020-09-10	32.18000030517578	32.709999084472656	31.670000076293945	31.790000915527344	31.790000915527344	17711300
35	2020-09-11	31.809999465942383	32.130001068115234	31.34000015258789	31.700000762939453	31.700000762939453	14344100
36	2020-09-14	32.290000915527344	32.900001525878906	32.0099983215332	32.81999969482422	32.81999969482422	16333000
37	2020-09-15	33.20000076293945	34.47999954223633	33.099998474121094	33.5099983215332	33.5099983215332	22656400
38	2020-09-16	33.79999923706055	34.9900016784668	33.189998626708984	34.56999969482422	34.56999969482422	26009000
39	2020-09-17	33.970001220703125	35.06999969482422	33.63999938964844	33.959999084472656	33.959999084472656	26014800
40	2020-09-18	33.220001220703125	34.02000045776367	32.58000183105469	32.84000015258789	32.84000015258789	35079200
41	2020-09-21	31.15999984741211	31.200000762939453	29.420000076293945	29.81999969482422	29.81999969482422	34449900
42	2020-09-22	29.809999465942383	30.540000915527344	29.719999313354492	30.219999313354492	30.219999313354492	18035300
43	2020-09-23	30.440000534057617	31.030000686645508	29.489999771118164	29.559999465942383	29.559999465942383	17358100
44	2020-09-24	29.1200008392334	29.510000228881836	27.920000076293945	29.010000228881836	29.010000228881836	22257800
45	2020-09-25	28.81999969482422	29.790000915527344	28.780000686645508	29.780000686645508	29.780000686645508	21831500
46	2020-09-28	30.600000381469727	31.959999084472656	30.139999389648438	31.34000015258789	31.34000015258789	22098400
47	2020-09-29	31.100000381469727	31.110000610351562	30.299999237060547	30.610000610351562	30.610000610351562	14785600
48	2020-09-30	30.989999771118164	31.850000381469727	30.479999542236328	30.579999923706055	30.579999923706055	16664100
49	2020-10-01	30.989999771118164	31.360000610351562	30.579999923706055	31.100000381469727	31.100000381469727	12501900
50	2020-10-02	29.75	32.29999923706055	29.610000610351562	31.75	31.75	27126000
51	2020-10-05	32.349998474121094	32.43000030517578	31.520000457763672	32.0	32.0	14807100
52	2020-10-06	32.630001068115234	32.720001220703125	30.90999984741211	31.059999465942383	31.059999465942383	20317100
53	2020-10-07	32.220001220703125	32.36000061035156	31.639999389648438	32.150001525878906	32.150001525878906	15416600
54	2020-10-08	32.689998626708984	33.0	31.920000076293945	32.68000030517578	32.68000030517578	18123800
55	2020-10-09	32.709999084472656	33.27000045776367	32.290000915527344	32.810001373291016	32.810001373291016	16730600
56	2020-10-12	32.68000030517578	32.810001373291016	32.29999923706055	32.63999938964844	32.63999938964844	12065800
57	2020-10-13	31.899999618530273	32.38999938964844	31.479999542236328	31.770000457763672	31.770000457763672	22421200
58	2020-10-14	31.770000457763672	32.31999969482422	31.649999618530273	31.760000228881836	31.760000228881836	16497900
59	2020-10-15	31.3799991607666	31.459999084472656	30.690000534057617	31.34000015258789	31.34000015258789	11922300
60	2020-10-16	31.399999618530273	31.760000228881836	31.239999771118164	31.469999313354492	31.469999313354492	11143600
61	2020-10-19	31.700000762939453	32.27000045776367	31.309999465942383	31.5	31.5	14588700
62	2020-10-20	31.969999313354492	32.40999984741211	31.59000015258789	31.979999542236328	31.979999542236328	14244300
63	2020-10-21	31.889999389648438	31.940000534057617	31.3700008392334	31.5	31.5	11292300
64	2020-10-22	31.8700008392334	33.810001373291016	31.719999313354492	33.720001220703125	33.720001220703125	25713700
65	2020-10-23	33.52000045776367	34.040000915527344	32.900001525878906	34.0	34.0	15247300
66	2020-10-26	33.5	33.5	31.530000686645508	31.93000030517578	31.93000030517578	16558300
67	2020-10-27	31.75	32.060001373291016	30.690000534057617	30.709999084472656	30.709999084472656	13442000
68	2020-10-28	29.760000228881836	30.149999618530273	28.739999771118164	29.649999618530273	29.649999618530273	22720900
69	2020-10-29	29.459999084472656	30.90999984741211	29.34000015258789	30.760000228881836	30.760000228881836	16962300
70	2020-10-30	30.520000457763672	30.989999771118164	29.989999771118164	30.639999389648438	30.639999389648438	15229400
71	2020-11-02	30.6200008392334	30.6299991607666	29.670000076293945	30.219999313354492	30.219999313354492	14200900
72	2020-11-03	30.940000534057617	31.360000610351562	30.639999389648438	30.899999618530273	30.899999618530273	14257900
73	2020-11-04	30.90999984741211	31.309999465942383	30.110000610351562	30.43000030517578	30.43000030517578	12348500
74	2020-11-05	30.850000381469727	32.2599983215332	30.799999237060547	31.979999542236328	31.979999542236328	13145100
75	2020-11-06	31.670000076293945	31.84000015258789	31.030000686645508	31.420000076293945	31.420000076293945	11821100
76	2020-11-09	37.400001525878906	38.689998626708984	34.68000030517578	36.77000045776367	36.77000045776367	58086400
77	2020-11-10	36.099998474121094	37.16999816894531	35.689998626708984	37.040000915527344	37.040000915527344	28449400
78	2020-11-11	36.63999938964844	36.790000915527344	34.72999954223633	35.02000045776367	35.02000045776367	20970400
79	2020-11-12	34.09000015258789	35.54999923706055	34.02000045776367	34.380001068115234	34.380001068115234	21676300
80	2020-11-13	34.95000076293945	36.66999816894531	34.849998474121094	36.459999084472656	36.459999084472656	20832400
81	2020-11-16	38.43000030517578	38.650001525878906	37.2400016784668	38.0	38.0	25376600
82	2020-11-17	37.400001525878906	38.04999923706055	36.65999984741211	37.599998474121094	37.599998474121094	16952700
83	2020-11-18	38.09000015258789	39.29999923706055	37.88999938964844	37.90999984741211	37.90999984741211	21199200
84	2020-11-19	37.59000015258789	38.130001068115234	37.47999954223633	37.90999984741211	37.90999984741211	13981600
85	2020-11-20	37.9900016784668	38.09000015258789	36.970001220703125	37.130001068115234	37.130001068115234	12490500
86	2020-11-23	37.79999923706055	38.849998474121094	37.43000030517578	38.790000915527344	38.790000915527344	14802900
87	2020-11-24	40.04999923706055	41.290000915527344	39.40999984741211	41.2599983215332	41.2599983215332	23818000
88	2020-11-25	40.79999923706055	41.4900016784668	40.04999923706055	41.290000915527344	41.290000915527344	14588900
89	2020-11-27	41.790000915527344	42.189998626708984	40.779998779296875	41.060001373291016	41.060001373291016	10516600
90	2020-11-30	40.529998779296875	41.04999923706055	39.349998474121094	40.25	40.25	16732600
91	2020-12-01	40.790000915527344	41.060001373291016	39.91999816894531	39.959999084472656	39.959999084472656	13184200
92	2020-12-02	39.810001373291016	41.279998779296875	39.060001373291016	41.06999969482422	41.06999969482422	12937300
93	2020-12-03	41.70000076293945	43.7599983215332	41.560001373291016	42.95000076293945	42.95000076293945	24526800
94	2020-12-04	43.20000076293945	43.4900016784668	42.06999969482422	42.36000061035156	42.36000061035156	18453400
95	2020-12-07	42.400001525878906	42.83000183105469	41.7400016784668	42.349998474121094	42.349998474121094	13169100
96	2020-12-08	41.95000076293945	42.880001068115234	41.77000045776367	42.40999984741211	42.40999984741211	11530300
97	2020-12-09	43.04999923706055	43.47999954223633	41.33000183105469	42.11000061035156	42.11000061035156	16348300
98	2020-12-10	41.15999984741211	42.75	41.06999969482422	42.619998931884766	42.619998931884766	10680700
99	2020-12-11	42.0099983215332	42.43000030517578	41.13999938964844	41.7400016784668	41.7400016784668	12223100
100	2020-12-14	42.25	42.380001068115234	40.66999816894531	40.689998626708984	40.689998626708984	12445200
101	2020-12-15	41.20000076293945	41.93000030517578	40.15999984741211	41.849998474121094	41.849998474121094	11433200
102	2020-12-16	41.75	41.810001373291016	40.65999984741211	41.08000183105469	41.08000183105469	11010600
103	2020-12-17	41.29999923706055	41.41999816894531	40.61000061035156	41.11000061035156	41.11000061035156	9656700
104	2020-12-18	40.880001068115234	41.029998779296875	40.279998779296875	40.68000030517578	40.68000030517578	14312400
105	2020-12-21	39.560001373291016	40.349998474121094	39.15999984741211	40.13999938964844	40.13999938964844	16976800
106	2020-12-22	40.43000030517578	40.4900016784668	38.84000015258789	38.939998626708984	38.939998626708984	13461200
107	2020-12-23	39.29999923706055	40.470001220703125	39.18000030517578	40.2400016784668	40.2400016784668	12659700
108	2020-12-24	40.41999816894531	40.439998626708984	39.599998474121094	39.72999954223633	39.72999954223633	5176400
109	2020-12-28	40.27000045776367	40.779998779296875	40.0099983215332	40.150001525878906	40.150001525878906	10654400
110	2020-12-29	40.84000015258789	40.84000015258789	39.900001525878906	40.029998779296875	40.029998779296875	8142800
111	2020-12-30	40.0	40.90999984741211	39.88999938964844	40.560001373291016	40.560001373291016	8504600
112	2020-12-31	40.29999923706055	40.7400016784668	39.7599983215332	40.209999084472656	40.209999084472656	8705700
113	2021-01-04	40.16999816894531	40.34000015258789	38.33000183105469	38.72999954223633	38.72999954223633	15123400
114	2021-01-05	38.4900016784668	40.09000015258789	38.45000076293945	39.54999923706055	39.54999923706055	12317200
115	2021-01-06	39.63999938964844	40.900001525878906	39.540000915527344	40.380001068115234	40.380001068115234	12881100
116	2021-01-07	40.45000076293945	40.95000076293945	40.209999084472656	40.22999954223633	40.22999954223633	9136300
117	2021-01-08	40.40999984741211	40.689998626708984	39.77000045776367	40.02000045776367	40.02000045776367	9497500
118	2021-01-11	39.08000183105469	39.9900016784668	38.900001525878906	39.40999984741211	39.40999984741211	11748800
119	2021-01-12	39.689998626708984	40.40999984741211	39.15999984741211	40.29999923706055	40.29999923706055	9725000
120	2021-01-13	40.0099983215332	40.7400016784668	39.630001068115234	40.45000076293945	40.45000076293945	10852500
121	2021-01-14	41.209999084472656	42.63999938964844	41.119998931884766	41.470001220703125	41.470001220703125	17658300
122	2021-01-15	41.66999816894531	41.66999816894531	39.959999084472656	39.97999954223633	39.97999954223633	15465500
123	2021-01-19	40.310001373291016	40.650001525878906	39.79999923706055	40.310001373291016	40.310001373291016	11530700
124	2021-01-20	40.689998626708984	41.77000045776367	40.5	41.619998931884766	41.619998931884766	11335700
125	2021-01-21	41.310001373291016	41.43000030517578	40.16999816894531	40.66999816894531	40.66999816894531	11134200
126	2021-01-22	40.0	40.27000045776367	39.810001373291016	40.0	40.0	11310100
127	2021-01-25	39.630001068115234	39.75	38.41999816894531	38.900001525878906	38.900001525878906	15964900
128	2021-01-26	39.2599983215332	39.63999938964844	38.97999954223633	39.31999969482422	39.31999969482422	10599400
129	2021-01-27	38.630001068115234	39.22999954223633	38.15999984741211	38.52000045776367	38.52000045776367	16953400
130	2021-01-28	39.54999923706055	40.369998931884766	38.9900016784668	40.08000183105469	40.08000183105469	21654000
131	2021-01-29	39.27000045776367	39.83000183105469	37.7400016784668	37.959999084472656	37.959999084472656	17989700
132	2021-02-01	38.349998474121094	38.439998626708984	37.41999816894531	37.81999969482422	37.81999969482422	10332900
133	2021-02-02	38.54999923706055	38.880001068115234	37.9900016784668	38.79999923706055	38.79999923706055	11854300
134	2021-02-03	38.869998931884766	39.900001525878906	38.70000076293945	39.779998779296875	39.779998779296875	12416000
135	2021-02-04	39.95000076293945	41.06999969482422	39.939998626708984	40.93000030517578	40.93000030517578	11431800
136	2021-02-05	41.380001068115234	41.400001525878906	40.75	41.150001525878906	41.150001525878906	10111900
137	2021-02-08	41.54999923706055	43.459999084472656	41.36000061035156	43.2400016784668	43.2400016784668	18296300
138	2021-02-09	42.959999084472656	42.959999084472656	41.810001373291016	42.5099983215332	42.5099983215332	10432100
139	2021-02-10	42.84000015258789	43.220001220703125	42.15999984741211	42.900001525878906	42.900001525878906	12011100
140	2021-02-11	42.70000076293945	43.13999938964844	42.0	42.720001220703125	42.720001220703125	8549200
141	2021-02-12	42.5099983215332	43.939998626708984	42.40999984741211	43.290000915527344	43.290000915527344	11490100
142	2021-02-16	43.9900016784668	44.810001373291016	43.779998779296875	44.650001525878906	44.650001525878906	13775500
143	2021-02-17	44.279998779296875	44.5	43.540000915527344	44.38999938964844	44.38999938964844	10934400
144	2021-02-18	43.79999923706055	44.54999923706055	43.369998931884766	44.380001068115234	44.380001068115234	8747800
145	2021-02-19	44.619998931884766	46.220001220703125	44.54999923706055	45.66999816894531	45.66999816894531	14587700
146	2021-02-22	46.75	48.93000030517578	46.470001220703125	47.7400016784668	47.7400016784668	21573500
147	2021-02-23	48.130001068115234	48.880001068115234	45.70000076293945	48.34000015258789	48.34000015258789	19193800
148	2021-02-24	48.93000030517578	50.20000076293945	48.619998931884766	49.599998474121094	49.599998474121094	17020900
149	2021-02-25	49.970001220703125	50.0	47.22999954223633	48.25	48.25	15729800
150	2021-02-26	47.70000076293945	49.13999938964844	47.279998779296875	47.939998626708984	47.939998626708984	14828000
151	2021-03-01	49.470001220703125	49.959999084472656	48.060001373291016	48.060001373291016	48.060001373291016	13812900
152	2021-03-02	48.099998474121094	48.68000030517578	47.380001068115234	48.22999954223633	48.22999954223633	11566800
153	2021-03-03	48.619998931884766	49.09000015258789	48.13999938964844	48.349998474121094	48.349998474121094	13642700
154	2021-03-04	48.31999969482422	48.40999984741211	45.31999969482422	46.959999084472656	46.959999084472656	18062500
155	2021-03-05	46.90999984741211	47.0	43.0099983215332	46.209999084472656	46.209999084472656	20611800
156	2021-03-08	46.93000030517578	48.220001220703125	46.70000076293945	47.880001068115234	47.880001068115234	17273000
157	2021-03-09	47.959999084472656	48.08000183105469	46.34000015258789	47.619998931884766	47.619998931884766	11710100
158	2021-03-10	47.650001525878906	48.58000183105469	47.15999984741211	47.79999923706055	47.79999923706055	10719300
159	2021-03-11	48.209999084472656	48.959999084472656	47.58000183105469	48.31999969482422	48.31999969482422	11318600
160	2021-03-12	48.349998474121094	49.86000061035156	48.08000183105469	49.83000183105469	49.83000183105469	15891800
161	2021-03-15	50.86000061035156	52.279998779296875	50.75	50.9900016784668	50.9900016784668	19673700
162	2021-03-16	51.040000915527344	51.13999938964844	49.029998779296875	49.38999938964844	49.38999938964844	14281500
163	2021-03-17	49.029998779296875	50.63999938964844	49.0099983215332	50.439998626708984	50.439998626708984	13694400
164	2021-03-18	50.08000183105469	50.97999954223633	48.93000030517578	49.18000030517578	49.18000030517578	13410100
165	2021-03-19	49.040000915527344	49.209999084472656	47.83000183105469	49.0	49.0	12123600
166	2021-03-22	48.529998779296875	48.619998931884766	47.75	47.970001220703125	47.970001220703125	10911100
167	2021-03-23	47.02000045776367	47.83000183105469	45.45000076293945	45.63999938964844	45.63999938964844	13616800
168	2021-03-24	46.540000915527344	47.400001525878906	45.560001373291016	45.61000061035156	45.61000061035156	12120800
169	2021-03-25	44.790000915527344	47.220001220703125	44.52000045776367	47.0099983215332	47.0099983215332	14469100
170	2021-03-26	47.5	47.939998626708984	46.560001373291016	47.65999984741211	47.65999984741211	12361400
171	2021-03-29	47.65999984741211	48.099998474121094	46.709999084472656	47.31999969482422	47.31999969482422	9824200
172	2021-03-30	47.70000076293945	49.040000915527344	47.41999816894531	48.900001525878906	48.900001525878906	10787500
173	2021-03-31	48.79999923706055	49.02000045776367	48.11000061035156	48.279998779296875	48.279998779296875	9469200
174	2021-04-01	48.59000015258789	49.209999084472656	48.279998779296875	48.83000183105469	48.83000183105469	9570000
175	2021-04-05	49.58000183105469	50.97999954223633	49.470001220703125	50.25	50.25	14599900
176	2021-04-06	50.70000076293945	51.810001373291016	50.540000915527344	51.650001525878906	51.650001525878906	14652500
177	2021-04-07	51.79999923706055	51.81999969482422	50.029998779296875	50.20000076293945	50.20000076293945	12244300
178	2021-04-08	49.75	50.209999084472656	49.13999938964844	49.810001373291016	49.810001373291016	13546900
179	2021-04-09	49.810001373291016	49.810001373291016	48.83000183105469	49.27000045776367	49.27000045776367	9785400
180	2021-04-12	49.060001373291016	49.13999938964844	48.16999816894531	48.81999969482422	48.81999969482422	11070300
181	2021-04-13	47.45000076293945	48.5	46.56999969482422	48.2599983215332	48.2599983215332	18287600
182	2021-04-14	49.06999969482422	49.5	47.91999816894531	48.16999816894531	48.16999816894531	12520400
183	2021-04-15	48.86000061035156	49.04999923706055	46.150001525878906	46.81999969482422	46.81999969482422	22267900
184	2021-04-16	47.0	47.43000030517578	46.34000015258789	46.63999938964844	46.63999938964844	12236400
185	2021-04-19	46.43000030517578	46.470001220703125	45.630001068115234	46.150001525878906	46.150001525878906	9579400
186	2021-04-20	45.5	45.52000045776367	43.7599983215332	44.45000076293945	44.45000076293945	15627800
187	2021-04-21	44.0	45.7400016784668	43.34000015258789	45.70000076293945	45.70000076293945	16267100
188	2021-04-22	46.060001373291016	46.33000183105469	44.630001068115234	44.650001525878906	44.650001525878906	17303200
189	2021-04-23	44.810001373291016	45.939998626708984	44.45000076293945	45.79999923706055	45.79999923706055	9162700
190	2021-04-26	46.5	47.099998474121094	46.119998931884766	46.61000061035156	46.61000061035156	11260000
191	2021-04-27	46.65999984741211	46.7400016784668	46.09000015258789	46.34000015258789	46.34000015258789	8151600
192	2021-04-28	46.25	46.75	46.09000015258789	46.439998626708984	46.439998626708984	7209200
193	2021-04-29	46.90999984741211	47.0099983215332	46.060001373291016	46.380001068115234	46.380001068115234	8222300
194	2021-04-30	46.029998779296875	47.08000183105469	45.900001525878906	46.91999816894531	46.91999816894531	9175200
195	2021-05-03	47.189998626708984	47.22999954223633	46.08000183105469	46.56999969482422	46.56999969482422	9382600
196	2021-05-04	46.25	46.40999984741211	44.08000183105469	44.65999984741211	44.65999984741211	14790400
197	2021-05-05	44.70000076293945	45.810001373291016	44.560001373291016	45.20000076293945	45.20000076293945	10700100
198	2021-05-06	45.15999984741211	45.5099983215332	44.15999984741211	44.93000030517578	44.93000030517578	9665700
199	2021-05-07	44.869998931884766	46.349998474121094	44.77000045776367	46.11000061035156	46.11000061035156	11195100
200	2021-05-10	46.29999923706055	46.77000045776367	45.40999984741211	45.43000030517578	45.43000030517578	9054200
201	2021-05-11	44.25	45.04999923706055	43.61000061035156	44.52000045776367	44.52000045776367	14139100
202	2021-05-12	44.13999938964844	44.7400016784668	42.939998626708984	43.029998779296875	43.029998779296875	12187300
203	2021-05-13	43.400001525878906	44.29999923706055	42.939998626708984	43.970001220703125	43.970001220703125	11778100
204	2021-05-14	44.939998626708984	46.439998626708984	44.810001373291016	46.310001373291016	46.310001373291016	11537500
205	2021-05-17	46.0	46.83000183105469	45.2599983215332	46.75	46.75	11077700
206	2021-05-18	46.95000076293945	47.79999923706055	46.38999938964844	46.72999954223633	46.72999954223633	10684000
207	2021-05-19	45.90999984741211	46.290000915527344	45.130001068115234	46.13999938964844	46.13999938964844	11545800
208	2021-05-20	46.349998474121094	46.369998931884766	44.90999984741211	45.40999984741211	45.40999984741211	12341700
209	2021-05-21	45.70000076293945	46.0	45.11000061035156	45.209999084472656	45.209999084472656	9894400
210	2021-05-24	45.56999969482422	46.279998779296875	45.0099983215332	46.16999816894531	46.16999816894531	8409100
211	2021-05-25	47.40999984741211	48.15999984741211	46.5099983215332	46.66999816894531	46.66999816894531	14657000
212	2021-05-26	47.04999923706055	47.56999969482422	46.810001373291016	47.4900016784668	47.4900016784668	9746200
213	2021-05-27	48.0	48.20000076293945	47.25	48.04999923706055	48.04999923706055	8680700
214	2021-05-28	48.04999923706055	48.060001373291016	47.25	47.68000030517578	47.68000030517578	8370300
215	2021-06-01	48.130001068115234	48.540000915527344	47.43000030517578	47.70000076293945	47.70000076293945	11986200
216	2021-06-02	48.0	48.279998779296875	47.41999816894531	47.77000045776367	47.77000045776367	9108600
217	2021-06-03	47.36000061035156	47.380001068115234	46.06999969482422	46.130001068115234	46.130001068115234	11555600
218	2021-06-04	46.540000915527344	46.72999954223633	45.68000030517578	45.97999954223633	45.97999954223633	7699400
219	2021-06-07	45.9900016784668	46.380001068115234	45.88999938964844	46.08000183105469	46.08000183105469	6120200
220	2021-06-08	47.2599983215332	47.380001068115234	46.380001068115234	47.040000915527344	47.040000915527344	10714100
221	2021-06-09	47.349998474121094	47.400001525878906	46.47999954223633	46.52000045776367	46.52000045776367	6741200
222	2021-06-10	47.20000076293945	47.439998626708984	45.9900016784668	46.279998779296875	46.279998779296875	9780800
223	2021-06-11	46.06999969482422	46.630001068115234	46.0	46.5	46.5	8216100
224	2021-06-14	46.33000183105469	46.790000915527344	45.720001220703125	45.900001525878906	45.900001525878906	11184200
225	2021-06-15	45.90999984741211	46.279998779296875	45.310001373291016	45.529998779296875	45.529998779296875	7898500
226	2021-06-16	45.56999969482422	45.9900016784668	45.130001068115234	45.52000045776367	45.52000045776367	8565500
227	2021-06-17	45.529998779296875	46.04999923706055	44.25	44.56999969482422	44.56999969482422	10144600
228	2021-06-18	44.439998626708984	45.380001068115234	43.95000076293945	44.959999084472656	44.959999084472656	15219300
229	2021-06-21	45.040000915527344	45.779998779296875	44.81999969482422	45.77000045776367	45.77000045776367	9861400
230	2021-06-22	45.77000045776367	45.790000915527344	44.869998931884766	45.369998931884766	45.369998931884766	8499800
231	2021-06-23	45.36000061035156	45.61000061035156	45.0099983215332	45.27000045776367	45.27000045776367	7406100
232	2021-06-24	45.56999969482422	45.63999938964844	44.59000015258789	44.90999984741211	44.90999984741211	9300300
233	2021-06-25	44.91999816894531	44.97999954223633	44.2599983215332	44.43000030517578	44.43000030517578	23930400
234	2021-06-28	44.099998474121094	44.099998474121094	42.58000183105469	43.119998931884766	43.119998931884766	17441500
235	2021-06-29	43.0	43.47999954223633	42.810001373291016	42.869998931884766	42.869998931884766	9477800
236	2021-06-30	42.83000183105469	43.59000015258789	42.810001373291016	43.2599983215332	43.2599983215332	7845500
237	2021-07-01	43.5	44.41999816894531	43.5	44.22999954223633	44.22999954223633	9873800
238	2021-07-02	44.09000015258789	44.29999923706055	43.720001220703125	44.150001525878906	44.150001525878906	5759900
239	2021-07-06	44.310001373291016	44.540000915527344	43.0	43.2400016784668	43.2400016784668	7881000
240	2021-07-07	42.95000076293945	43.470001220703125	41.95000076293945	42.540000915527344	42.540000915527344	11858300
241	2021-07-08	41.720001220703125	42.79999923706055	41.119998931884766	42.06999969482422	42.06999969482422	10363900
242	2021-07-09	42.470001220703125	43.20000076293945	42.29999923706055	42.91999816894531	42.91999816894531	7707100
243	2021-07-12	42.369998931884766	43.380001068115234	42.029998779296875	42.849998474121094	42.849998474121094	10626000
244	2021-07-13	42.29999923706055	42.54999923706055	41.189998626708984	41.33000183105469	41.33000183105469	14610400
245	2021-07-14	41.529998779296875	42.20000076293945	40.119998931884766	40.68000030517578	40.68000030517578	31085700
246	2021-07-15	41.189998626708984	42.27000045776367	40.68000030517578	41.349998474121094	41.349998474121094	20896300
247	2021-07-16	41.83000183105469	42.04999923706055	39.84000015258789	40.060001373291016	40.060001373291016	16726600
248	2021-07-19	38.27000045776367	39.0	37.560001373291016	38.560001373291016	38.560001373291016	27073800
249	2021-07-20	38.630001068115234	40.81999969482422	38.43000030517578	40.65999984741211	40.65999984741211	17690600
250	2021-07-21	41.0099983215332	42.20000076293945	41.0	41.61000061035156	41.61000061035156	19145300
251	2021-07-22	41.34000015258789	41.560001373291016	40.40999984741211	41.060001373291016	41.060001373291016	10850600
252	2021-07-23	41.31999969482422	41.630001068115234	40.31999969482422	40.40999984741211	40.40999984741211	10101600
253	2021-07-26	40.34000015258789	41.70000076293945	40.310001373291016	41.66999816894531	41.66999816894531	10014900
254	2021-07-27	41.36000061035156	41.4900016784668	40.5	40.959999084472656	40.959999084472656	10508200
255	2021-07-28	41.369998931884766	41.650001525878906	40.630001068115234	41.29999923706055	41.29999923706055	7538600
256	2021-07-29	41.439998626708984	41.630001068115234	40.95000076293945	41.22999954223633	41.22999954223633	8357400
257	2021-07-30	40.650001525878906	41.060001373291016	39.75	39.900001525878906	39.900001525878906	12180800
258	2021-08-02	40.040000915527344	40.970001220703125	39.400001525878906	39.45000076293945	39.45000076293945	11084800
259	2021-08-03	39.5	39.849998474121094	38.54999923706055	39.77000045776367	39.77000045776367	14670600
260	2021-08-04	39.150001525878906	39.47999954223633	37.900001525878906	38.349998474121094	38.349998474121094	23023700
261	2021-08-05	38.4900016784668	40.15999984741211	38.470001220703125	39.9900016784668	39.9900016784668	15652400
262	2021-08-06	40.540000915527344	40.68000030517578	39.47999954223633	40.31999969482422	40.31999969482422	11707800
263	2021-08-09	40.02000045776367	40.02000045776367	38.75	39.290000915527344	39.290000915527344	10985000
264	2021-08-10	39.349998474121094	41.029998779296875	39.209999084472656	40.459999084472656	40.459999084472656	13745300
265	2021-08-11	40.0	41.29999923706055	39.68000030517578	41.29999923706055	41.29999923706055	12452000
266	2021-08-12	41.0	41.130001068115234	40.04999923706055	40.529998779296875	40.529998779296875	9802100
267	2021-08-13	40.310001373291016	40.56999969482422	39.790000915527344	39.900001525878906	39.900001525878906	7192600
268	2021-08-16	39.45000076293945	40.02000045776367	38.880001068115234	39.93000030517578	39.93000030517578	10923400
269	2021-08-17	39.25	39.459999084472656	38.279998779296875	38.779998779296875	38.779998779296875	11442000
270	2021-08-18	38.689998626708984	39.470001220703125	38.400001525878906	38.650001525878906	38.650001525878906	8612300
271	2021-08-19	38.43000030517578	38.529998779296875	37.310001373291016	37.93000030517578	37.93000030517578	12294000
272	2021-08-20	37.9900016784668	38.25	37.75	38.119998931884766	38.119998931884766	8203100
273	2021-08-23	38.790000915527344	39.33000183105469	38.630001068115234	39.209999084472656	39.209999084472656	8584700
274	2021-08-24	39.86000061035156	40.869998931884766	39.81999969482422	40.529998779296875	40.529998779296875	10805000
275	2021-08-25	40.59000015258789	41.439998626708984	40.15999984741211	41.29999923706055	41.29999923706055	12455900
276	2021-08-26	41.11000061035156	41.47999954223633	40.279998779296875	40.77000045776367	40.77000045776367	10032900
277	2021-08-27	40.849998474121094	41.75	40.81999969482422	41.52000045776367	41.52000045776367	7926500
278	2021-08-30	41.75	41.79999923706055	39.880001068115234	39.90999984741211	39.90999984741211	11882100
279	2021-08-31	39.72999954223633	40.59000015258789	39.619998931884766	40.439998626708984	40.439998626708984	8627200
280	2021-09-01	40.56999969482422	40.58000183105469	39.880001068115234	40.400001525878906	40.400001525878906	8434600
281	2021-09-02	40.45000076293945	41.060001373291016	39.86000061035156	40.81999969482422	40.81999969482422	9345500
282	2021-09-03	40.79999923706055	41.189998626708984	40.150001525878906	40.25	40.25	6644300
283	2021-09-07	40.18000030517578	40.52000045776367	39.84000015258789	40.349998474121094	40.349998474121094	8233900
284	2021-09-08	40.400001525878906	40.91999816894531	39.599998474121094	39.650001525878906	39.650001525878906	7156100
285	2021-09-09	39.619998931884766	41.77000045776367	39.45000076293945	41.09000015258789	41.09000015258789	15509400
286	2021-09-10	41.04999923706055	41.130001068115234	39.349998474121094	39.36000061035156	39.36000061035156	12492400
287	2021-09-13	39.70000076293945	40.18000030517578	38.79999923706055	40.18000030517578	40.18000030517578	11556300
288	2021-09-14	39.84000015258789	40.18000030517578	39.220001220703125	39.439998626708984	39.439998626708984	8837700
289	2021-09-15	39.25	39.70000076293945	38.81999969482422	39.63999938964844	39.63999938964844	8175800
290	2021-09-16	39.869998931884766	40.66999816894531	39.68000030517578	40.220001220703125	40.220001220703125	9485200
291	2021-09-17	40.54999923706055	40.9900016784668	39.790000915527344	40.11000061035156	40.11000061035156	11011500
292	2021-09-20	40.54999923706055	40.84000015258789	39.41999816894531	40.779998779296875	40.779998779296875	16633900
293	2021-09-21	41.04999923706055	41.7400016784668	40.13999938964844	40.36000061035156	40.36000061035156	11837600
294	2021-09-22	40.68000030517578	41.95000076293945	40.68000030517578	41.59000015258789	41.59000015258789	11599300
295	2021-09-23	41.900001525878906	42.77000045776367	41.720001220703125	42.59000015258789	42.59000015258789	12651000
296	2021-09-24	42.84000015258789	43.7400016784668	42.66999816894531	43.529998779296875	43.529998779296875	13478500
297	2021-09-27	43.900001525878906	45.060001373291016	43.75	43.779998779296875	43.779998779296875	14467500
298	2021-09-28	43.65999984741211	44.209999084472656	43.310001373291016	43.439998626708984	43.439998626708984	9434700
299	2021-09-29	43.689998626708984	43.9900016784668	42.75	43.36000061035156	43.36000061035156	9141100
300	2021-09-30	43.060001373291016	43.08000183105469	42.369998931884766	42.61000061035156	42.61000061035156	9789200
301	2021-10-01	43.95000076293945	45.650001525878906	43.88999938964844	45.380001068115234	45.380001068115234	19205700
302	2021-10-04	45.790000915527344	46.0	44.810001373291016	44.959999084472656	44.959999084472656	13342500
303	2021-10-05	44.9900016784668	45.560001373291016	44.459999084472656	44.7400016784668	44.7400016784668	9596000
304	2021-10-06	43.709999084472656	44.13999938964844	43.220001220703125	44.02000045776367	44.02000045776367	10145800
305	2021-10-07	44.52000045776367	44.58000183105469	43.52000045776367	43.68000030517578	43.68000030517578	8881200
306	2021-10-08	43.790000915527344	43.79999923706055	43.09000015258789	43.380001068115234	43.380001068115234	7332700
307	2021-10-11	42.9900016784668	43.939998626708984	42.720001220703125	43.189998626708984	43.189998626708984	9085700
308	2021-10-12	43.040000915527344	43.810001373291016	42.77000045776367	43.540000915527344	43.540000915527344	10515200
309	2021-10-13	42.7400016784668	42.7400016784668	40.88999938964844	41.029998779296875	41.029998779296875	28236900
310	2021-10-14	41.18000030517578	41.4900016784668	40.880001068115234	41.20000076293945	41.20000076293945	16285400
311	2021-10-15	41.88999938964844	42.27000045776367	40.95000076293945	40.9900016784668	40.9900016784668	13842000
312	2021-10-18	40.66999816894531	41.40999984741211	40.52000045776367	41.0099983215332	41.0099983215332	10140200
313	2021-10-19	41.029998779296875	41.06999969482422	40.34000015258789	40.45000076293945	40.45000076293945	11314400
314	2021-10-20	40.150001525878906	41.06999969482422	39.90999984741211	40.29999923706055	40.29999923706055	15162600
315	2021-10-21	40.5	40.75	40.02000045776367	40.400001525878906	40.400001525878906	10694400
316	2021-10-22	40.0099983215332	40.38999938964844	39.650001525878906	39.7400016784668	39.7400016784668	9461900
317	2021-10-25	39.79999923706055	39.90999984741211	39.369998931884766	39.5099983215332	39.5099983215332	9090500
318	2021-10-26	39.90999984741211	40.290000915527344	39.459999084472656	39.709999084472656	39.709999084472656	8951200
319	2021-10-27	39.84000015258789	39.93000030517578	39.02000045776367	39.06999969482422	39.06999969482422	8341800
320	2021-10-28	39.13999938964844	39.369998931884766	38.83000183105469	39.150001525878906	39.150001525878906	7416000
321	2021-10-29	39.060001373291016	39.5	38.810001373291016	39.130001068115234	39.130001068115234	9343800
322	2021-11-01	39.150001525878906	40.45000076293945	38.90999984741211	40.41999816894531	40.41999816894531	11401300
323	2021-11-02	40.2400016784668	40.5	39.83000183105469	40.38999938964844	40.38999938964844	7611200
324	2021-11-03	40.290000915527344	41.349998474121094	40.029998779296875	41.2400016784668	41.2400016784668	10010600
325	2021-11-04	41.459999084472656	41.4900016784668	40.58000183105469	40.9900016784668	40.9900016784668	9990300
326	2021-11-05	43.540000915527344	44.41999816894531	43.2599983215332	44.290000915527344	44.290000915527344	23633500
327	2021-11-08	45.0	45.52000045776367	44.5	44.650001525878906	44.650001525878906	15006700
328	2021-11-09	44.43000030517578	44.56999969482422	43.720001220703125	44.529998779296875	44.529998779296875	9359100
329	2021-11-10	43.79999923706055	44.470001220703125	43.529998779296875	43.709999084472656	43.709999084472656	8698700
330	2021-11-11	43.779998779296875	44.2400016784668	43.45000076293945	43.45000076293945	43.45000076293945	6370700
331	2021-11-12	43.5	43.529998779296875	41.869998931884766	42.220001220703125	42.220001220703125	10028800
332	2021-11-15	42.63999938964844	42.939998626708984	42.13999938964844	42.380001068115234	42.380001068115234	6938400
333	2021-11-16	42.099998474121094	42.189998626708984	40.900001525878906	41.040000915527344	41.040000915527344	11055500
334	2021-11-17	40.97999954223633	41.25	40.29999923706055	40.709999084472656	40.709999084472656	9025300
335	2021-11-18	40.75	40.77000045776367	39.439998626708984	40.119998931884766	40.119998931884766	11615800
336	2021-11-19	39.77000045776367	39.93000030517578	38.88999938964844	39.689998626708984	39.689998626708984	15033400
337	2021-11-22	39.880001068115234	40.189998626708984	39.220001220703125	39.77000045776367	39.77000045776367	11991400
338	2021-11-23	40.34000015258789	40.58000183105469	39.25	39.529998779296875	39.529998779296875	11074300
339	2021-11-24	39.18000030517578	40.06999969482422	38.91999816894531	39.689998626708984	39.689998626708984	7580500
340	2021-11-26	36.75	36.95000076293945	34.599998474121094	36.380001068115234	36.380001068115234	38052100
341	2021-11-29	37.02000045776367	37.349998474121094	35.970001220703125	36.2400016784668	36.2400016784668	21269600
342	2021-11-30	35.72999954223633	36.290000915527344	35.220001220703125	36.20000076293945	36.20000076293945	20442900
343	2021-12-01	36.869998931884766	37.34000015258789	33.400001525878906	33.529998779296875	33.529998779296875	34616800
344	2021-12-02	34.40999984741211	36.66999816894531	33.7599983215332	36.63999938964844	36.63999938964844	36044800
345	2021-12-03	36.47999954223633	37.68000030517578	35.349998474121094	35.97999954223633	35.97999954223633	25483900
346	2021-12-06	37.25	39.33000183105469	37.0099983215332	38.13999938964844	38.13999938964844	23060500
347	2021-12-07	38.599998474121094	39.130001068115234	37.77000045776367	38.040000915527344	38.040000915527344	14593500