Volt/voltron/data/DISH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	33.34000015258789	33.61000061035156	33.099998474121094	33.36000061035156	33.36000061035156	1203200
3	2020-07-27	33.630001068115234	33.95000076293945	32.630001068115234	33.380001068115234	33.380001068115234	1416500
4	2020-07-28	33.060001373291016	33.630001068115234	32.91999816894531	33.130001068115234	33.130001068115234	1301800
5	2020-07-29	33.22999954223633	33.619998931884766	32.869998931884766	33.41999816894531	33.41999816894531	2090100
6	2020-07-30	32.79999923706055	33.400001525878906	32.560001373291016	32.84000015258789	32.84000015258789	1468900
7	2020-07-31	33.31999969482422	33.34000015258789	31.670000076293945	32.11000061035156	32.11000061035156	4136300
8	2020-08-03	32.310001373291016	34.08000183105469	32.060001373291016	33.959999084472656	33.959999084472656	3645000
9	2020-08-04	33.7599983215332	34.16999816894531	33.349998474121094	33.7400016784668	33.7400016784668	1828800
10	2020-08-05	34.0099983215332	34.29999923706055	33.47999954223633	34.06999969482422	34.06999969482422	3400700
11	2020-08-06	34.040000915527344	34.689998626708984	33.86000061035156	34.29999923706055	34.29999923706055	2969500
12	2020-08-07	35.0	37.0	33.58000183105469	34.16999816894531	34.16999816894531	7181000
13	2020-08-10	34.09000015258789	35.470001220703125	34.09000015258789	35.369998931884766	35.369998931884766	4878600
14	2020-08-11	35.779998779296875	36.369998931884766	35.06999969482422	35.22999954223633	35.22999954223633	4688100
15	2020-08-12	35.560001373291016	35.9900016784668	34.400001525878906	34.43000030517578	34.43000030517578	2598100
16	2020-08-13	34.540000915527344	35.16999816894531	34.22999954223633	35.08000183105469	35.08000183105469	2831700
17	2020-08-14	35.02000045776367	35.099998474121094	34.36000061035156	34.66999816894531	34.66999816894531	1663600
18	2020-08-17	34.77000045776367	35.040000915527344	33.900001525878906	35.0	35.0	2180100
19	2020-08-18	35.02000045776367	35.15999984741211	34.290000915527344	34.36000061035156	34.36000061035156	1511200
20	2020-08-19	34.16999816894531	34.47999954223633	33.959999084472656	34.04999923706055	34.04999923706055	1416800
21	2020-08-20	33.95000076293945	34.2599983215332	33.279998779296875	33.88999938964844	33.88999938964844	2975600
22	2020-08-21	33.70000076293945	33.81999969482422	33.2400016784668	33.529998779296875	33.529998779296875	3229200
23	2020-08-24	33.7400016784668	34.58000183105469	33.459999084472656	34.58000183105469	34.58000183105469	3011600
24	2020-08-25	34.810001373291016	35.09000015258789	33.79999923706055	34.20000076293945	34.20000076293945	1292900
25	2020-08-26	34.029998779296875	34.720001220703125	33.86000061035156	34.560001373291016	34.560001373291016	1780700
26	2020-08-27	34.61000061035156	35.040000915527344	34.4900016784668	34.709999084472656	34.709999084472656	1599500
27	2020-08-28	34.790000915527344	34.88999938964844	34.41999816894531	34.81999969482422	34.81999969482422	1327700
28	2020-08-31	36.220001220703125	36.939998626708984	35.47999954223633	35.52000045776367	35.52000045776367	4242600
29	2020-09-01	35.09000015258789	35.29999923706055	34.04999923706055	34.56999969482422	34.56999969482422	2401200
30	2020-09-02	34.7599983215332	35.70000076293945	34.47999954223633	35.5	35.5	3058400
31	2020-09-03	35.66999816894531	36.150001525878906	33.70000076293945	34.040000915527344	34.040000915527344	2078100
32	2020-09-04	34.31999969482422	34.560001373291016	32.90999984741211	33.779998779296875	33.779998779296875	1836300
33	2020-09-08	33.38999938964844	33.529998779296875	32.61000061035156	33.029998779296875	33.029998779296875	3635700
34	2020-09-09	33.33000183105469	33.63999938964844	33.0099983215332	33.16999816894531	33.16999816894531	1533200
35	2020-09-10	33.34000015258789	33.59000015258789	32.04999923706055	32.09000015258789	32.09000015258789	2644500
36	2020-09-11	32.189998626708984	32.34000015258789	31.709999084472656	32.099998474121094	32.099998474121094	1678100
37	2020-09-14	32.27000045776367	33.04999923706055	32.13999938964844	32.65999984741211	32.65999984741211	1707100
38	2020-09-15	32.65999984741211	33.209999084472656	32.2400016784668	32.7400016784668	32.7400016784668	1452200
39	2020-09-16	33.0099983215332	33.810001373291016	32.869998931884766	33.2400016784668	33.2400016784668	1984000
40	2020-09-17	32.5099983215332	32.790000915527344	31.610000610351562	32.040000915527344	32.040000915527344	2712600
41	2020-09-18	32.0099983215332	32.150001525878906	30.799999237060547	31.059999465942383	31.059999465942383	6511300
42	2020-09-21	30.690000534057617	30.690000534057617	29.350000381469727	30.0	30.0	3564900
43	2020-09-22	30.190000534057617	30.469999313354492	29.809999465942383	30.1299991607666	30.1299991607666	2349500
44	2020-09-23	30.149999618530273	30.43000030517578	28.56999969482422	28.600000381469727	28.600000381469727	3391000
45	2020-09-24	28.6200008392334	28.920000076293945	28.059999465942383	28.579999923706055	28.579999923706055	1941700
46	2020-09-25	28.40999984741211	28.75	27.989999771118164	28.549999237060547	28.549999237060547	2362800
47	2020-09-28	29.15999984741211	30.030000686645508	29.0	29.8799991607666	29.8799991607666	2377600
48	2020-09-29	29.709999084472656	30.079999923706055	29.350000381469727	29.649999618530273	29.649999618530273	1547700
49	2020-09-30	29.84000015258789	30.09000015258789	28.65999984741211	29.030000686645508	29.030000686645508	2560900
50	2020-10-01	29.15999984741211	29.600000381469727	28.489999771118164	28.780000686645508	28.780000686645508	1919500
51	2020-10-02	28.200000762939453	28.850000381469727	28.06999969482422	28.549999237060547	28.549999237060547	2335300
52	2020-10-05	28.8700008392334	29.079999923706055	28.309999465942383	28.40999984741211	28.40999984741211	2590400
53	2020-10-06	28.489999771118164	28.81999969482422	27.3700008392334	27.43000030517578	27.43000030517578	2469000
54	2020-10-07	27.6299991607666	28.030000686645508	27.139999389648438	27.5	27.5	2983200
55	2020-10-08	27.719999313354492	27.809999465942383	27.260000228881836	27.579999923706055	27.579999923706055	1693100
56	2020-10-09	28.1299991607666	28.1299991607666	27.280000686645508	27.329999923706055	27.329999923706055	1821700
57	2020-10-12	27.59000015258789	28.43000030517578	27.25	28.389999389648438	28.389999389648438	2601500
58	2020-10-13	28.190000534057617	28.6200008392334	27.829999923706055	28.489999771118164	28.489999771118164	2412000
59	2020-10-14	28.579999923706055	29.010000228881836	27.90999984741211	28.059999465942383	28.059999465942383	2629100
60	2020-10-15	27.75	27.8799991607666	26.59000015258789	27.639999389648438	27.639999389648438	3021600
61	2020-10-16	27.6200008392334	28.040000915527344	27.25	27.65999984741211	27.65999984741211	1629700
62	2020-10-19	27.690000534057617	27.799999237060547	26.459999084472656	26.559999465942383	26.559999465942383	1751600
63	2020-10-20	26.84000015258789	27.3700008392334	26.65999984741211	27.059999465942383	27.059999465942383	1896100
64	2020-10-21	26.8700008392334	27.1299991607666	26.309999465942383	26.829999923706055	26.829999923706055	4114100
65	2020-10-22	26.90999984741211	27.219999313354492	26.270000457763672	26.950000762939453	26.950000762939453	1543000
66	2020-10-23	27.09000015258789	27.329999923706055	26.510000228881836	27.239999771118164	27.239999771118164	1951000
67	2020-10-26	26.950000762939453	26.950000762939453	26.049999237060547	26.25	26.25	1857900
68	2020-10-27	26.049999237060547	26.59000015258789	25.860000610351562	26.0	26.0	2637500
69	2020-10-28	25.40999984741211	26.0	24.760000228881836	24.809999465942383	24.809999465942383	2457000
70	2020-10-29	24.670000076293945	25.65999984741211	24.510000228881836	25.399999618530273	25.399999618530273	2626000
71	2020-10-30	25.280000686645508	25.670000076293945	25.110000610351562	25.489999771118164	25.489999771118164	2160400
72	2020-11-02	26.0	26.239999771118164	25.25	25.81999969482422	25.81999969482422	1918000
73	2020-11-03	26.260000228881836	26.639999389648438	26.040000915527344	26.290000915527344	26.290000915527344	1680900
74	2020-11-04	26.459999084472656	27.1200008392334	25.8799991607666	26.510000228881836	26.510000228881836	1938200
75	2020-11-05	26.8799991607666	27.579999923706055	26.709999084472656	27.389999389648438	27.389999389648438	2716600
76	2020-11-06	29.260000228881836	29.350000381469727	27.440000534057617	27.709999084472656	27.709999084472656	5562000
77	2020-11-09	28.799999237060547	29.989999771118164	27.84000015258789	28.049999237060547	28.049999237060547	5035800
78	2020-11-10	27.899999618530273	28.950000762939453	27.829999923706055	28.8799991607666	28.8799991607666	2949500
79	2020-11-11	29.34000015258789	30.559999465942383	28.959999084472656	30.350000381469727	30.350000381469727	5384600
80	2020-11-12	30.34000015258789	31.059999465942383	29.959999084472656	30.1299991607666	30.1299991607666	3052900
81	2020-11-13	30.469999313354492	32.08000183105469	30.350000381469727	31.540000915527344	31.540000915527344	3843200
82	2020-11-16	32.130001068115234	33.459999084472656	31.799999237060547	32.939998626708984	32.939998626708984	3246000
83	2020-11-17	32.599998474121094	34.29999923706055	32.52000045776367	34.04999923706055	34.04999923706055	4019800
84	2020-11-18	34.11000061035156	34.45000076293945	31.030000686645508	33.5	33.5	9140800
85	2020-11-19	33.25	34.33000183105469	33.0	33.959999084472656	33.959999084472656	2599000
86	2020-11-20	33.849998474121094	34.34000015258789	33.7599983215332	33.9900016784668	33.9900016784668	1923000
87	2020-11-23	34.189998626708984	35.33000183105469	34.150001525878906	35.130001068115234	35.130001068115234	3739000
88	2020-11-24	35.5	36.65999984741211	35.2599983215332	36.43000030517578	36.43000030517578	3288000
89	2020-11-25	36.11000061035156	36.4900016784668	35.38999938964844	36.15999984741211	36.15999984741211	1995800
90	2020-11-27	36.310001373291016	36.45000076293945	35.81999969482422	35.90999984741211	35.90999984741211	641900
91	2020-11-30	35.91999816894531	36.0099983215332	35.349998474121094	35.869998931884766	35.869998931884766	3253000
92	2020-12-01	36.29999923706055	36.880001068115234	35.91999816894531	36.13999938964844	36.13999938964844	2314200
93	2020-12-02	36.119998931884766	37.04999923706055	35.779998779296875	36.97999954223633	36.97999954223633	1998600
94	2020-12-03	37.09000015258789	37.27000045776367	36.709999084472656	37.16999816894531	37.16999816894531	1961000
95	2020-12-04	36.650001525878906	37.310001373291016	36.130001068115234	36.439998626708984	36.439998626708984	2310700
96	2020-12-07	35.61000061035156	36.880001068115234	35.31999969482422	36.70000076293945	36.70000076293945	2111300
97	2020-12-08	36.29999923706055	36.66999816894531	35.900001525878906	36.349998474121094	36.349998474121094	2376100
98	2020-12-09	36.63999938964844	36.97999954223633	35.88999938964844	36.130001068115234	36.130001068115234	3021800
99	2020-12-10	35.95000076293945	36.40999984741211	35.560001373291016	36.209999084472656	36.209999084472656	1734700
100	2020-12-11	35.7599983215332	36.15999984741211	35.52000045776367	36.0099983215332	36.0099983215332	1485900
101	2020-12-14	36.41999816894531	36.41999816894531	35.02000045776367	35.029998779296875	35.029998779296875	1795600
102	2020-12-15	35.15999984741211	35.81999969482422	34.97999954223633	35.68000030517578	35.68000030517578	1500300
103	2020-12-16	32.959999084472656	33.81999969482422	31.170000076293945	31.510000228881836	31.510000228881836	25111900
104	2020-12-17	31.309999465942383	31.56999969482422	30.700000762939453	31.40999984741211	31.40999984741211	16856800
105	2020-12-18	31.299999237060547	31.6200008392334	30.280000686645508	30.489999771118164	30.489999771118164	7979300
106	2020-12-21	30.209999084472656	30.260000228881836	29.229999542236328	29.770000457763672	29.770000457763672	7217200
107	2020-12-22	29.850000381469727	29.889999389648438	28.75	28.8799991607666	28.8799991607666	7299200
108	2020-12-23	28.979999542236328	31.149999618530273	28.81999969482422	30.969999313354492	30.969999313354492	7959700
109	2020-12-24	31.020000457763672	31.079999923706055	30.489999771118164	31.059999465942383	31.059999465942383	1730200
110	2020-12-28	31.350000381469727	32.099998474121094	31.15999984741211	31.93000030517578	31.93000030517578	4576500
111	2020-12-29	32.04999923706055	32.16999816894531	31.290000915527344	31.700000762939453	31.700000762939453	4086800
112	2020-12-30	31.809999465942383	32.2400016784668	31.31999969482422	31.520000457763672	31.520000457763672	2507800
113	2020-12-31	31.219999313354492	32.45000076293945	31.170000076293945	32.34000015258789	32.34000015258789	2679000
114	2021-01-04	32.43000030517578	32.66999816894531	31.420000076293945	31.530000686645508	31.530000686645508	5078500
115	2021-01-05	31.510000228881836	32.040000915527344	30.950000762939453	31.469999313354492	31.469999313354492	3671700
116	2021-01-06	31.6299991607666	32.099998474121094	31.440000534057617	31.81999969482422	31.81999969482422	4375600
117	2021-01-07	31.850000381469727	32.70000076293945	31.770000457763672	32.41999816894531	32.41999816894531	3822500
118	2021-01-08	32.599998474121094	33.189998626708984	32.47999954223633	33.15999984741211	33.15999984741211	4344300
119	2021-01-11	32.70000076293945	33.18000030517578	32.41999816894531	32.72999954223633	32.72999954223633	3852700
120	2021-01-12	32.86000061035156	33.11000061035156	32.310001373291016	33.040000915527344	33.040000915527344	5076100
121	2021-01-13	32.959999084472656	33.40999984741211	32.349998474121094	32.380001068115234	32.380001068115234	3214100
122	2021-01-14	32.939998626708984	33.970001220703125	32.5	33.529998779296875	33.529998779296875	4614200
123	2021-01-15	33.279998779296875	33.720001220703125	32.869998931884766	33.119998931884766	33.119998931884766	4624200
124	2021-01-19	33.06999969482422	33.439998626708984	32.560001373291016	32.689998626708984	32.689998626708984	2958200
125	2021-01-20	32.90999984741211	32.97999954223633	32.130001068115234	32.40999984741211	32.40999984741211	3078500
126	2021-01-21	32.470001220703125	32.83000183105469	31.889999389648438	31.920000076293945	31.920000076293945	2659400
127	2021-01-22	31.610000610351562	31.6299991607666	30.350000381469727	30.719999313354492	30.719999313354492	5519700
128	2021-01-25	30.670000076293945	30.969999313354492	29.59000015258789	30.700000762939453	30.700000762939453	4115200
129	2021-01-26	30.690000534057617	31.690000534057617	30.25	31.559999465942383	31.559999465942383	13835500
130	2021-01-27	31.209999084472656	31.209999084472656	30.06999969482422	30.15999984741211	30.15999984741211	10934400
131	2021-01-28	30.3799991607666	30.969999313354492	29.84000015258789	29.93000030517578	29.93000030517578	15253200
132	2021-01-29	29.950000762939453	30.350000381469727	28.530000686645508	29.020000457763672	29.020000457763672	11748000
133	2021-02-01	29.31999969482422	29.649999618530273	28.81999969482422	29.450000762939453	29.450000762939453	8156000
134	2021-02-02	29.790000915527344	30.81999969482422	29.530000686645508	30.06999969482422	30.06999969482422	4632600
135	2021-02-03	30.049999237060547	30.889999389648438	29.860000610351562	30.729999542236328	30.729999542236328	5352900
136	2021-02-04	30.790000915527344	31.760000228881836	30.790000915527344	31.5	31.5	4590500
137	2021-02-05	31.389999389648438	31.889999389648438	31.15999984741211	31.209999084472656	31.209999084472656	4075900
138	2021-02-08	31.6200008392334	31.75	31.1299991607666	31.520000457763672	31.520000457763672	2091200
139	2021-02-09	31.469999313354492	32.619998931884766	31.399999618530273	32.279998779296875	32.279998779296875	3353800
140	2021-02-10	32.5099983215332	32.83000183105469	31.5	32.290000915527344	32.290000915527344	6120500
141	2021-02-11	32.459999084472656	32.459999084472656	31.510000228881836	31.690000534057617	31.690000534057617	3462100
142	2021-02-12	31.670000076293945	31.940000534057617	31.270000457763672	31.360000610351562	31.360000610351562	3170900
143	2021-02-16	31.690000534057617	32.369998931884766	31.520000457763672	32.2599983215332	32.2599983215332	2891200
144	2021-02-17	32.09000015258789	32.650001525878906	31.850000381469727	32.5	32.5	2897100
145	2021-02-18	32.189998626708984	34.220001220703125	31.899999618530273	33.849998474121094	33.849998474121094	6091500
146	2021-02-19	34.22999954223633	34.810001373291016	33.529998779296875	33.66999816894531	33.66999816894531	4984200
147	2021-02-22	33.689998626708984	34.18000030517578	32.18000030517578	32.2599983215332	32.2599983215332	5090600
148	2021-02-23	31.15999984741211	31.6200008392334	29.709999084472656	30.950000762939453	30.950000762939453	8489200
149	2021-02-24	31.0	31.670000076293945	30.670000076293945	31.399999618530273	31.399999618530273	3590000
150	2021-02-25	31.600000381469727	32.4900016784668	31.280000686645508	31.549999237060547	31.549999237060547	6228300
151	2021-02-26	31.59000015258789	32.7599983215332	31.110000610351562	31.510000228881836	31.510000228881836	3884700
152	2021-03-01	31.979999542236328	32.970001220703125	31.469999313354492	32.84000015258789	32.84000015258789	3241900
153	2021-03-02	32.77000045776367	33.66999816894531	32.61000061035156	33.09000015258789	33.09000015258789	3036500
154	2021-03-03	34.0099983215332	34.4900016784668	33.349998474121094	33.63999938964844	33.63999938964844	4813400
155	2021-03-04	33.650001525878906	33.84000015258789	32.150001525878906	32.779998779296875	32.779998779296875	3317200
156	2021-03-05	33.380001068115234	34.2599983215332	32.68000030517578	33.810001373291016	33.810001373291016	4211500
157	2021-03-08	34.2599983215332	35.43000030517578	33.90999984741211	34.83000183105469	34.83000183105469	5781000
158	2021-03-09	34.95000076293945	35.11000061035156	34.0	34.43000030517578	34.43000030517578	6186100
159	2021-03-10	34.849998474121094	36.04999923706055	34.470001220703125	35.779998779296875	35.779998779296875	5526800
160	2021-03-11	35.68000030517578	36.459999084472656	35.470001220703125	35.90999984741211	35.90999984741211	3508900
161	2021-03-12	36.06999969482422	37.5099983215332	35.43000030517578	37.27000045776367	37.27000045776367	5238100
162	2021-03-15	37.33000183105469	38.81999969482422	37.099998474121094	38.779998779296875	38.779998779296875	5722300
163	2021-03-16	38.4900016784668	39.2400016784668	38.099998474121094	38.72999954223633	38.72999954223633	4469300
164	2021-03-17	38.45000076293945	39.02000045776367	37.779998779296875	38.970001220703125	38.970001220703125	3171400
165	2021-03-18	38.84000015258789	39.220001220703125	37.58000183105469	37.63999938964844	37.63999938964844	2499800
166	2021-03-19	37.189998626708984	37.709999084472656	37.06999969482422	37.279998779296875	37.279998779296875	4872600
167	2021-03-22	37.25	37.849998474121094	36.79999923706055	37.540000915527344	37.540000915527344	1931300
168	2021-03-23	37.33000183105469	37.34000015258789	35.849998474121094	35.939998626708984	35.939998626708984	4546100
169	2021-03-24	36.189998626708984	36.47999954223633	35.439998626708984	35.52000045776367	35.52000045776367	3170500
170	2021-03-25	35.380001068115234	36.400001525878906	34.79999923706055	36.25	36.25	3324200
171	2021-03-26	36.2599983215332	36.5	35.369998931884766	36.119998931884766	36.119998931884766	3457400
172	2021-03-29	35.4900016784668	35.970001220703125	34.779998779296875	35.41999816894531	35.41999816894531	2219000
173	2021-03-30	35.52000045776367	36.08000183105469	35.15999984741211	35.869998931884766	35.869998931884766	2305100
174	2021-03-31	35.79999923706055	36.54999923706055	35.689998626708984	36.20000076293945	36.20000076293945	3495500
175	2021-04-01	36.20000076293945	36.79999923706055	35.9900016784668	36.79999923706055	36.79999923706055	2796900
176	2021-04-05	37.08000183105469	38.08000183105469	36.86000061035156	37.689998626708984	37.689998626708984	2998500
177	2021-04-06	37.540000915527344	37.79999923706055	37.209999084472656	37.43000030517578	37.43000030517578	2353300
178	2021-04-07	37.56999969482422	38.130001068115234	37.41999816894531	37.7400016784668	37.7400016784668	1707700
179	2021-04-08	37.65999984741211	38.08000183105469	37.36000061035156	37.849998474121094	37.849998474121094	2540300
180	2021-04-09	37.779998779296875	38.0099983215332	37.06999969482422	37.560001373291016	37.560001373291016	2825500
181	2021-04-12	37.779998779296875	38.0099983215332	37.540000915527344	37.95000076293945	37.95000076293945	1707100
182	2021-04-13	37.86000061035156	37.95000076293945	37.279998779296875	37.4900016784668	37.4900016784668	4712700
183	2021-04-14	37.40999984741211	38.150001525878906	37.25	37.68000030517578	37.68000030517578	2748400
184	2021-04-15	37.720001220703125	38.709999084472656	37.56999969482422	37.70000076293945	37.70000076293945	2503600
185	2021-04-16	37.70000076293945	38.09000015258789	37.529998779296875	38.0099983215332	38.0099983215332	1575100
186	2021-04-19	37.81999969482422	38.220001220703125	36.869998931884766	37.0	37.0	2356600
187	2021-04-20	37.0	37.08000183105469	36.25	36.88999938964844	36.88999938964844	2043200
188	2021-04-21	37.40999984741211	41.70000076293945	37.29999923706055	40.939998626708984	40.939998626708984	15121000
189	2021-04-22	41.2400016784668	42.560001373291016	41.0	41.959999084472656	41.959999084472656	8888600
190	2021-04-23	42.31999969482422	42.91999816894531	41.380001068115234	42.47999954223633	42.47999954223633	4436000
191	2021-04-26	42.5	43.22999954223633	42.2599983215332	43.08000183105469	43.08000183105469	2626500
192	2021-04-27	43.0	43.45000076293945	42.2599983215332	42.459999084472656	42.459999084472656	4711500
193	2021-04-28	42.72999954223633	42.72999954223633	41.47999954223633	41.59000015258789	41.59000015258789	3899600
194	2021-04-29	42.61000061035156	45.16999816894531	41.7400016784668	45.04999923706055	45.04999923706055	10227900
195	2021-04-30	44.880001068115234	45.86000061035156	44.34000015258789	44.790000915527344	44.790000915527344	5518900
196	2021-05-03	45.369998931884766	45.47999954223633	44.369998931884766	44.45000076293945	44.45000076293945	2474900
197	2021-05-04	44.0	46.150001525878906	43.869998931884766	45.970001220703125	45.970001220703125	4511600
198	2021-05-05	46.290000915527344	46.470001220703125	45.189998626708984	45.81999969482422	45.81999969482422	4483400
199	2021-05-06	46.150001525878906	46.47999954223633	45.209999084472656	45.93000030517578	45.93000030517578	2963100
200	2021-05-07	46.08000183105469	46.939998626708984	45.88999938964844	46.529998779296875	46.529998779296875	3013700
201	2021-05-10	46.790000915527344	47.04999923706055	46.2400016784668	46.459999084472656	46.459999084472656	2626300
202	2021-05-11	45.79999923706055	46.560001373291016	45.27000045776367	46.22999954223633	46.22999954223633	2393900
203	2021-05-12	46.27000045776367	46.27000045776367	44.310001373291016	44.459999084472656	44.459999084472656	3068500
204	2021-05-13	44.90999984741211	45.540000915527344	44.400001525878906	44.619998931884766	44.619998931884766	3155300
205	2021-05-14	45.0099983215332	45.959999084472656	44.7400016784668	45.81999969482422	45.81999969482422	1845700
206	2021-05-17	46.02000045776367	46.09000015258789	44.7400016784668	45.20000076293945	45.20000076293945	2580600
207	2021-05-18	45.13999938964844	45.459999084472656	44.31999969482422	44.349998474121094	44.349998474121094	2300200
208	2021-05-19	44.04999923706055	44.08000183105469	42.70000076293945	43.150001525878906	43.150001525878906	3000500
209	2021-05-20	43.029998779296875	44.279998779296875	42.849998474121094	44.04999923706055	44.04999923706055	3943800
210	2021-05-21	44.7599983215332	45.029998779296875	44.0	44.04999923706055	44.04999923706055	2457100
211	2021-05-24	44.150001525878906	44.619998931884766	44.0	44.41999816894531	44.41999816894531	1912000
212	2021-05-25	44.439998626708984	44.709999084472656	43.27000045776367	43.349998474121094	43.349998474121094	2008900
213	2021-05-26	43.43000030517578	44.029998779296875	43.25	43.9900016784668	43.9900016784668	1744400
214	2021-05-27	44.029998779296875	44.97999954223633	43.9900016784668	44.540000915527344	44.540000915527344	4363400
215	2021-05-28	44.84000015258789	44.849998474121094	43.470001220703125	43.52000045776367	43.52000045776367	3352800
216	2021-06-01	43.7599983215332	44.630001068115234	43.650001525878906	43.86000061035156	43.86000061035156	1863500
217	2021-06-02	44.040000915527344	46.290000915527344	43.88999938964844	45.47999954223633	45.47999954223633	5113900
218	2021-06-03	44.90999984741211	45.09000015258789	44.18000030517578	44.88999938964844	44.88999938964844	2310100
219	2021-06-04	45.06999969482422	45.459999084472656	44.849998474121094	45.11000061035156	45.11000061035156	1816100
220	2021-06-07	45.310001373291016	45.970001220703125	44.91999816894531	45.029998779296875	45.029998779296875	2544100
221	2021-06-08	45.0099983215332	45.22999954223633	43.2400016784668	43.58000183105469	43.58000183105469	4059800
222	2021-06-09	42.41999816894531	42.5099983215332	40.41999816894531	40.439998626708984	40.439998626708984	8580400
223	2021-06-10	40.68000030517578	40.880001068115234	39.970001220703125	40.060001373291016	40.060001373291016	3045200
224	2021-06-11	40.18000030517578	40.5099983215332	39.84000015258789	40.06999969482422	40.06999969482422	1745400
225	2021-06-14	40.04999923706055	40.25	39.560001373291016	40.029998779296875	40.029998779296875	2148100
226	2021-06-15	39.93000030517578	40.310001373291016	39.59000015258789	40.15999984741211	40.15999984741211	2100700
227	2021-06-16	40.869998931884766	42.13999938964844	40.72999954223633	41.22999954223633	41.22999954223633	4428000
228	2021-06-17	41.09000015258789	41.810001373291016	40.689998626708984	41.15999984741211	41.15999984741211	2318400
229	2021-06-18	40.58000183105469	40.790000915527344	39.9900016784668	40.040000915527344	40.040000915527344	2829600
230	2021-06-21	40.41999816894531	41.209999084472656	40.2599983215332	40.97999954223633	40.97999954223633	2122900
231	2021-06-22	41.040000915527344	41.04999923706055	40.470001220703125	40.7599983215332	40.7599983215332	1640900
232	2021-06-23	40.90999984741211	41.060001373291016	40.380001068115234	40.45000076293945	40.45000076293945	1479700
233	2021-06-24	40.7400016784668	41.29999923706055	40.4900016784668	41.189998626708984	41.189998626708984	1675800
234	2021-06-25	41.099998474121094	42.91999816894531	41.0099983215332	42.40999984741211	42.40999984741211	2939000
235	2021-06-28	42.380001068115234	42.380001068115234	41.33000183105469	41.75	41.75	2001600
236	2021-06-29	41.75	42.36000061035156	41.61000061035156	41.72999954223633	41.72999954223633	2824500
237	2021-06-30	41.7599983215332	41.939998626708984	41.22999954223633	41.79999923706055	41.79999923706055	1810900
238	2021-07-01	42.06999969482422	42.810001373291016	41.959999084472656	42.439998626708984	42.439998626708984	2455400
239	2021-07-02	42.33000183105469	42.689998626708984	42.08000183105469	42.58000183105469	42.58000183105469	1050300
240	2021-07-06	42.470001220703125	42.470001220703125	41.09000015258789	41.72999954223633	41.72999954223633	2452200
241	2021-07-07	41.63999938964844	41.81999969482422	40.869998931884766	40.90999984741211	40.90999984741211	1709500
242	2021-07-08	40.619998931884766	41.15999984741211	39.95000076293945	40.45000076293945	40.45000076293945	2145800
243	2021-07-09	41.0	41.810001373291016	40.70000076293945	41.5	41.5	4014000
244	2021-07-12	41.38999938964844	41.560001373291016	41.0	41.29999923706055	41.29999923706055	1705900
245	2021-07-13	41.369998931884766	41.47999954223633	40.16999816894531	40.25	40.25	1760200
246	2021-07-14	40.45000076293945	40.77000045776367	40.15999984741211	40.38999938964844	40.38999938964844	1566900
247	2021-07-15	40.130001068115234	40.45000076293945	39.599998474121094	39.90999984741211	39.90999984741211	1554100
248	2021-07-16	40.04999923706055	40.369998931884766	39.279998779296875	39.45000076293945	39.45000076293945	1452100
249	2021-07-19	38.9900016784668	39.7400016784668	38.709999084472656	39.040000915527344	39.040000915527344	2879500
250	2021-07-20	39.099998474121094	41.52000045776367	39.040000915527344	40.869998931884766	40.869998931884766	3417800
251	2021-07-21	41.060001373291016	42.18000030517578	40.900001525878906	41.83000183105469	41.83000183105469	2525800
252	2021-07-22	41.4900016784668	42.130001068115234	41.15999984741211	41.91999816894531	41.91999816894531	2086400
253	2021-07-23	42.06999969482422	42.150001525878906	41.36000061035156	41.68000030517578	41.68000030517578	1086600
254	2021-07-26	41.939998626708984	43.40999984741211	41.900001525878906	42.70000076293945	42.70000076293945	2362800
255	2021-07-27	42.470001220703125	42.900001525878906	42.189998626708984	42.869998931884766	42.869998931884766	2034900
256	2021-07-28	42.869998931884766	43.25	42.13999938964844	42.38999938964844	42.38999938964844	2341600
257	2021-07-29	42.470001220703125	43.18000030517578	42.18000030517578	42.209999084472656	42.209999084472656	1155900
258	2021-07-30	42.150001525878906	42.5099983215332	41.790000915527344	41.88999938964844	41.88999938964844	1832100
259	2021-08-02	41.9900016784668	42.63999938964844	41.36000061035156	41.689998626708984	41.689998626708984	1485300
260	2021-08-03	42.02000045776367	42.099998474121094	40.77000045776367	42.0	42.0	1208800
261	2021-08-04	41.720001220703125	41.7599983215332	41.13999938964844	41.5099983215332	41.5099983215332	1384900
262	2021-08-05	41.70000076293945	41.970001220703125	41.470001220703125	41.84000015258789	41.84000015258789	1171800
263	2021-08-06	42.15999984741211	42.369998931884766	41.81999969482422	41.970001220703125	41.970001220703125	1602200
264	2021-08-09	41.79999923706055	42.84000015258789	41.2599983215332	42.25	42.25	2010900
265	2021-08-10	42.52000045776367	43.86000061035156	42.369998931884766	43.150001525878906	43.150001525878906	3267700
266	2021-08-11	43.25	43.63999938964844	42.849998474121094	43.58000183105469	43.58000183105469	1431600
267	2021-08-12	43.58000183105469	43.66999816894531	42.709999084472656	43.11000061035156	43.11000061035156	1305600
268	2021-08-13	43.20000076293945	43.209999084472656	42.529998779296875	42.7400016784668	42.7400016784668	1137100
269	2021-08-16	42.34000015258789	43.189998626708984	41.959999084472656	43.130001068115234	43.130001068115234	1484200
270	2021-08-17	42.869998931884766	43.88999938964844	42.400001525878906	43.119998931884766	43.119998931884766	1793600
271	2021-08-18	43.0099983215332	43.619998931884766	42.529998779296875	42.70000076293945	42.70000076293945	1019600
272	2021-08-19	42.209999084472656	42.790000915527344	41.689998626708984	42.02000045776367	42.02000045776367	1417700
273	2021-08-20	41.869998931884766	43.0099983215332	41.52000045776367	42.880001068115234	42.880001068115234	1249800
274	2021-08-23	43.25	43.43000030517578	42.95000076293945	43.189998626708984	43.189998626708984	860500
275	2021-08-24	43.20000076293945	43.5099983215332	42.970001220703125	43.209999084472656	43.209999084472656	2848200
276	2021-08-25	43.31999969482422	44.06999969482422	43.13999938964844	43.70000076293945	43.70000076293945	1034500
277	2021-08-26	43.59000015258789	43.65999984741211	42.75	42.849998474121094	42.849998474121094	1736900
278	2021-08-27	42.849998474121094	43.45000076293945	42.790000915527344	43.150001525878906	43.150001525878906	835900
279	2021-08-30	43.22999954223633	43.470001220703125	42.63999938964844	43.29999923706055	43.29999923706055	1155300
280	2021-08-31	43.2599983215332	43.959999084472656	43.209999084472656	43.59000015258789	43.59000015258789	1445600
281	2021-09-01	43.68000030517578	44.400001525878906	43.41999816894531	44.31999969482422	44.31999969482422	1666600
282	2021-09-02	44.61000061035156	45.75	44.560001373291016	45.56999969482422	45.56999969482422	2204800
283	2021-09-03	45.54999923706055	45.56999969482422	44.849998474121094	45.43000030517578	45.43000030517578	1277900
284	2021-09-07	45.4900016784668	45.7400016784668	44.9900016784668	45.400001525878906	45.400001525878906	1927200
285	2021-09-08	45.560001373291016	46.27000045776367	44.9900016784668	45.29999923706055	45.29999923706055	1949400
286	2021-09-09	45.130001068115234	45.15999984741211	43.869998931884766	43.88999938964844	43.88999938964844	2548900
287	2021-09-10	44.0	44.2400016784668	42.689998626708984	42.75	42.75	2354500
288	2021-09-13	43.29999923706055	44.36000061035156	43.150001525878906	44.2599983215332	44.2599983215332	1679300
289	2021-09-14	44.34000015258789	44.5	41.95000076293945	42.0	42.0	3186300
290	2021-09-15	42.0	43.2400016784668	41.810001373291016	42.9900016784668	42.9900016784668	1861000
291	2021-09-16	42.86000061035156	43.119998931884766	42.349998474121094	42.7400016784668	42.7400016784668	1142000
292	2021-09-17	42.70000076293945	43.130001068115234	42.31999969482422	42.47999954223633	42.47999954223633	3304900
293	2021-09-20	41.709999084472656	42.47999954223633	41.5	42.029998779296875	42.029998779296875	1525400
294	2021-09-21	42.45000076293945	42.540000915527344	41.459999084472656	41.459999084472656	41.459999084472656	2243000
295	2021-09-22	42.04999923706055	42.959999084472656	41.79999923706055	42.349998474121094	42.349998474121094	1277600
296	2021-09-23	42.47999954223633	43.47999954223633	42.27000045776367	42.86000061035156	42.86000061035156	1518400
297	2021-09-24	42.83000183105469	43.43000030517578	42.5	43.310001373291016	43.310001373291016	1364700
298	2021-09-27	43.56999969482422	45.060001373291016	43.5	44.7400016784668	44.7400016784668	2732600
299	2021-09-28	44.56999969482422	45.119998931884766	43.72999954223633	43.790000915527344	43.790000915527344	2319600
300	2021-09-29	43.93000030517578	44.43000030517578	43.540000915527344	44.13999938964844	44.13999938964844	1001300
301	2021-09-30	44.43000030517578	44.439998626708984	43.40999984741211	43.459999084472656	43.459999084472656	1663400
302	2021-10-01	44.18000030517578	45.529998779296875	43.939998626708984	45.15999984741211	45.15999984741211	2277800
303	2021-10-04	45.130001068115234	46.310001373291016	44.900001525878906	45.43000030517578	45.43000030517578	2481100
304	2021-10-05	45.38999938964844	45.52000045776367	44.97999954223633	45.16999816894531	45.16999816894531	1696300
305	2021-10-06	44.63999938964844	44.779998779296875	44.04999923706055	44.689998626708984	44.689998626708984	1362600
306	2021-10-07	45.029998779296875	45.810001373291016	44.90999984741211	45.31999969482422	45.31999969482422	1714000
307	2021-10-08	45.38999938964844	45.400001525878906	44.150001525878906	44.5099983215332	44.5099983215332	1215200
308	2021-10-11	44.43000030517578	44.79999923706055	43.22999954223633	43.2400016784668	43.2400016784668	1421500
309	2021-10-12	43.0	43.720001220703125	42.790000915527344	42.869998931884766	42.869998931884766	1432300
310	2021-10-13	42.869998931884766	43.099998474121094	42.209999084472656	42.31999969482422	42.31999969482422	1836200
311	2021-10-14	42.70000076293945	43.72999954223633	42.59000015258789	43.52000045776367	43.52000045776367	1764400
312	2021-10-15	43.91999816894531	43.970001220703125	43.11000061035156	43.279998779296875	43.279998779296875	1024000
313	2021-10-18	42.970001220703125	43.68000030517578	42.790000915527344	43.380001068115234	43.380001068115234	1519600
314	2021-10-19	43.65999984741211	44.380001068115234	43.52000045776367	44.189998626708984	44.189998626708984	1157600
315	2021-10-20	44.0099983215332	44.970001220703125	43.88999938964844	44.47999954223633	44.47999954223633	1153900
316	2021-10-21	44.41999816894531	44.689998626708984	43.630001068115234	43.880001068115234	43.880001068115234	899500
317	2021-10-22	43.790000915527344	43.790000915527344	42.849998474121094	43.31999969482422	43.31999969482422	2447800
318	2021-10-25	43.4900016784668	43.790000915527344	43.16999816894531	43.59000015258789	43.59000015258789	1232500
319	2021-10-26	43.400001525878906	43.900001525878906	43.0	43.029998779296875	43.029998779296875	2038000
320	2021-10-27	42.900001525878906	42.900001525878906	41.34000015258789	41.41999816894531	41.41999816894531	2168900
321	2021-10-28	41.4900016784668	41.869998931884766	41.0099983215332	41.209999084472656	41.209999084472656	1389700
322	2021-10-29	40.939998626708984	41.5099983215332	40.54999923706055	41.06999969482422	41.06999969482422	1536700
323	2021-11-01	41.31999969482422	42.459999084472656	41.290000915527344	42.34000015258789	42.34000015258789	2023300
324	2021-11-02	42.34000015258789	42.88999938964844	42.0	42.869998931884766	42.869998931884766	1692100
325	2021-11-03	42.43000030517578	43.310001373291016	42.43000030517578	43.09000015258789	43.09000015258789	2916200
326	2021-11-04	42.619998931884766	42.790000915527344	36.31999969482422	37.08000183105469	37.08000183105469	11719800
327	2021-11-05	37.52000045776367	38.70000076293945	37.310001373291016	37.86000061035156	37.86000061035156	4078700
328	2021-11-08	37.93000030517578	38.290000915527344	37.31999969482422	37.7599983215332	37.7599983215332	2672300
329	2021-11-09	37.650001525878906	37.66999816894531	36.4900016784668	36.86000061035156	36.86000061035156	2996300
330	2021-11-10	37.0	37.77000045776367	36.31999969482422	36.47999954223633	36.47999954223633	3797400
331	2021-11-11	36.33000183105469	36.650001525878906	35.65999984741211	36.290000915527344	36.290000915527344	3293700
332	2021-11-12	36.38999938964844	36.630001068115234	36.06999969482422	36.540000915527344	36.540000915527344	1278900
333	2021-11-15	37.13999938964844	37.209999084472656	36.0	36.189998626708984	36.189998626708984	1941100
334	2021-11-16	36.189998626708984	36.459999084472656	35.689998626708984	35.7599983215332	35.7599983215332	3022100
335	2021-11-17	35.689998626708984	35.939998626708984	35.150001525878906	35.459999084472656	35.459999084472656	1807900
336	2021-11-18	35.52000045776367	35.560001373291016	34.220001220703125	34.310001373291016	34.310001373291016	2945800
337	2021-11-19	34.2400016784668	34.34000015258789	33.34000015258789	33.58000183105469	33.58000183105469	2884000
338	2021-11-22	33.72999954223633	34.38999938964844	33.150001525878906	33.58000183105469	33.58000183105469	4349500
339	2021-11-23	33.81999969482422	34.119998931884766	33.08000183105469	33.130001068115234	33.130001068115234	2058300
340	2021-11-24	33.060001373291016	34.060001373291016	32.79999923706055	33.75	33.75	2365300
341	2021-11-26	33.0099983215332	33.54999923706055	32.560001373291016	33.34000015258789	33.34000015258789	1086300
342	2021-11-29	33.540000915527344	33.81999969482422	32.81999969482422	33.130001068115234	33.130001068115234	2080800
343	2021-11-30	32.75	32.849998474121094	30.84000015258789	31.25	31.25	5402000
344	2021-12-01	31.899999618530273	32.52000045776367	30.510000228881836	30.549999237060547	30.549999237060547	5464600
345	2021-12-02	30.6299991607666	31.760000228881836	30.6200008392334	31.190000534057617	31.190000534057617	5095900
346	2021-12-03	31.209999084472656	31.280000686645508	30.0	31.229999542236328	31.229999542236328	4329200