Volt/voltron/data/DLTR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	96.41000366210938	97.25	95.33999633789062	95.5999984741211	95.5999984741211	1205300
3	2020-07-27	95.9800033569336	95.9800033569336	94.08999633789062	95.41999816894531	95.41999816894531	1298200
4	2020-07-28	95.30999755859375	95.9000015258789	94.54000091552734	95.63999938964844	95.63999938964844	1359300
5	2020-07-29	95.87000274658203	96.58999633789062	94.75	95.0199966430664	95.0199966430664	1559300
6	2020-07-30	94.16000366210938	95.11000061035156	93.79000091552734	93.94999694824219	93.94999694824219	1682400
7	2020-07-31	93.70999908447266	93.70999908447266	92.2300033569336	93.3499984741211	93.3499984741211	1805500
8	2020-08-03	94.01000213623047	94.62999725341797	92.73999786376953	94.51000213623047	94.51000213623047	1516500
9	2020-08-04	94.62999725341797	96.23999786376953	94.41999816894531	95.9000015258789	95.9000015258789	1976200
10	2020-08-05	96.31999969482422	97.11000061035156	95.44000244140625	95.81999969482422	95.81999969482422	1010900
11	2020-08-06	95.75	95.94999694824219	94.86000061035156	95.5999984741211	95.5999984741211	1080500
12	2020-08-07	96.16999816894531	97.02999877929688	95.63999938964844	96.48999786376953	96.48999786376953	1345200
13	2020-08-10	96.48999786376953	97.93000030517578	96.25	97.73999786376953	97.73999786376953	1797200
14	2020-08-11	97.87999725341797	98.5199966430664	95.91000366210938	96.48999786376953	96.48999786376953	1345200
15	2020-08-12	96.81999969482422	99.4000015258789	95.87000274658203	99.20999908447266	99.20999908447266	2326400
16	2020-08-13	98.56999969482422	98.83999633789062	96.86000061035156	97.2699966430664	97.2699966430664	1908700
17	2020-08-14	97.20999908447266	99.63999938964844	96.73999786376953	98.83999633789062	98.83999633789062	1863700
18	2020-08-17	99.66000366210938	101.87999725341797	99.63999938964844	100.87000274658203	100.87000274658203	1709400
19	2020-08-18	101.30999755859375	101.48999786376953	97.80999755859375	99.23999786376953	99.23999786376953	1627500
20	2020-08-19	100.05000305175781	100.5199966430664	99.04000091552734	99.75	99.75	1844800
21	2020-08-20	99.2699966430664	99.63999938964844	98.69000244140625	98.91000366210938	98.91000366210938	1212400
22	2020-08-21	98.69999694824219	100.48999786376953	98.2300033569336	100.30000305175781	100.30000305175781	1481800
23	2020-08-24	101.01000213623047	102.55999755859375	99.73999786376953	102.29000091552734	102.29000091552734	1923000
24	2020-08-25	102.5999984741211	102.8499984741211	100.83999633789062	102.63999938964844	102.63999938964844	1779500
25	2020-08-26	102.58999633789062	104.63999938964844	102.27999877929688	104.23999786376953	104.23999786376953	3093200
26	2020-08-27	99.56999969482422	101.86000061035156	96.54000091552734	96.72000122070312	96.72000122070312	8814500
27	2020-08-28	97.22000122070312	97.43000030517578	93.6500015258789	94.7300033569336	94.7300033569336	4675700
28	2020-08-31	94.5	96.61000061035156	93.91999816894531	96.2699966430664	96.2699966430664	2594400
29	2020-09-01	96.22000122070312	96.37000274658203	93.5199966430664	93.68000030517578	93.68000030517578	3014100
30	2020-09-02	94.05999755859375	94.97000122070312	93.76000213623047	94.69999694824219	94.69999694824219	1926300
31	2020-09-03	94.95999908447266	95.45999908447266	92.43000030517578	92.91999816894531	92.91999816894531	2215000
32	2020-09-04	93.31999969482422	93.31999969482422	90.05000305175781	91.2300033569336	91.2300033569336	2561500
33	2020-09-08	90.58000183105469	90.94999694824219	88.58999633789062	89.83000183105469	89.83000183105469	2926200
34	2020-09-09	89.6500015258789	92.5199966430664	89.3499984741211	91.80999755859375	91.80999755859375	2383700
35	2020-09-10	91.5199966430664	91.9800033569336	89.75	90.25	90.25	2054900
36	2020-09-11	90.48999786376953	90.80000305175781	89.8499984741211	90.05000305175781	90.05000305175781	1979900
37	2020-09-14	90.83000183105469	90.86000061035156	87.88999938964844	88.91999816894531	88.91999816894531	2205300
38	2020-09-15	88.98999786376953	89.87000274658203	88.29000091552734	88.6500015258789	88.6500015258789	1226700
39	2020-09-16	89.0999984741211	90.08000183105469	88.30999755859375	89.26000213623047	89.26000213623047	2008900
40	2020-09-17	88.08000183105469	89.04000091552734	87.7300033569336	88.54000091552734	88.54000091552734	1761000
41	2020-09-18	89.1500015258789	89.1500015258789	87.48999786376953	88.0199966430664	88.0199966430664	2553900
42	2020-09-21	87.44999694824219	87.66999816894531	84.41000366210938	85.97000122070312	85.97000122070312	1978600
43	2020-09-22	86.22000122070312	87.04000091552734	85.70999908447266	86.80000305175781	86.80000305175781	1407600
44	2020-09-23	86.86000061035156	88.11000061035156	86.56999969482422	86.72000122070312	86.72000122070312	1933700
45	2020-09-24	86.83000183105469	89.06999969482422	86.66999816894531	88.43000030517578	88.43000030517578	1915800
46	2020-09-25	87.48999786376953	89.91000366210938	87.13999938964844	89.41999816894531	89.41999816894531	2642200
47	2020-09-28	90.25	91.37999725341797	89.75	90.94000244140625	90.94000244140625	1684600
48	2020-09-29	90.91999816894531	91.19999694824219	89.80999755859375	89.87000274658203	89.87000274658203	1233800
49	2020-09-30	90.27999877929688	92.31999969482422	90.26000213623047	91.33999633789062	91.33999633789062	1915700
50	2020-10-01	91.63999938964844	93.37999725341797	91.58999633789062	91.87000274658203	91.87000274658203	1700200
51	2020-10-02	90.6500015258789	91.91999816894531	90.1500015258789	90.76000213623047	90.76000213623047	1792700
52	2020-10-05	91.22000122070312	91.69000244140625	89.44999694824219	89.9800033569336	89.9800033569336	2215500
53	2020-10-06	90.61000061035156	92.44999694824219	88.12000274658203	88.68000030517578	88.68000030517578	1905100
54	2020-10-07	89.83999633789062	90.93000030517578	89.44999694824219	90.55000305175781	90.55000305175781	1749000
55	2020-10-08	91.0	91.80999755859375	90.43000030517578	91.52999877929688	91.52999877929688	1658800
56	2020-10-09	92.06999969482422	94.7300033569336	91.81999969482422	93.63999938964844	93.63999938964844	2039000
57	2020-10-12	94.27999877929688	96.91000366210938	93.7699966430664	95.55999755859375	95.55999755859375	2475300
58	2020-10-13	95.4800033569336	97.68000030517578	95.16000366210938	96.62999725341797	96.62999725341797	2053100
59	2020-10-14	96.61000061035156	97.0	94.4800033569336	95.16000366210938	95.16000366210938	1321100
60	2020-10-15	94.55999755859375	96.91999816894531	94.01000213623047	96.54000091552734	96.54000091552734	1486500
61	2020-10-16	96.41000366210938	97.12000274658203	95.1500015258789	95.55999755859375	95.55999755859375	1866900
62	2020-10-19	96.05999755859375	96.58000183105469	94.75	95.0	95.0	1312600
63	2020-10-20	95.69999694824219	96.88999938964844	95.12999725341797	95.41000366210938	95.41000366210938	1755500
64	2020-10-21	95.69999694824219	95.93000030517578	94.63999938964844	94.83999633789062	94.83999633789062	1169200
65	2020-10-22	94.69999694824219	95.18000030517578	93.58000183105469	93.83999633789062	93.83999633789062	1632100
66	2020-10-23	94.55000305175781	96.05000305175781	93.80999755859375	95.47000122070312	95.47000122070312	2030100
67	2020-10-26	94.9000015258789	94.91000366210938	92.02999877929688	92.52999877929688	92.52999877929688	1567800
68	2020-10-27	92.58999633789062	94.05000305175781	92.58999633789062	92.81999969482422	92.81999969482422	1265500
69	2020-10-28	91.80999755859375	92.87999725341797	90.5199966430664	90.58000183105469	90.58000183105469	1598400
70	2020-10-29	90.31999969482422	92.56999969482422	90.1500015258789	91.91000366210938	91.91000366210938	1525100
71	2020-10-30	90.9800033569336	91.51000213623047	89.13999938964844	90.31999969482422	90.31999969482422	1429300
72	2020-11-02	91.52999877929688	91.56999969482422	89.79000091552734	91.12000274658203	91.12000274658203	1259800
73	2020-11-03	92.0999984741211	94.94000244140625	91.75	93.6500015258789	93.6500015258789	1894100
74	2020-11-04	94.2300033569336	96.79000091552734	92.8499984741211	95.25	95.25	1610900
75	2020-11-05	96.12999725341797	96.33999633789062	93.94999694824219	95.0999984741211	95.0999984741211	1453700
76	2020-11-06	95.73999786376953	95.98999786376953	93.58999633789062	95.52999877929688	95.52999877929688	1538800
77	2020-11-09	97.95999908447266	101.25	95.86000061035156	95.87000274658203	95.87000274658203	2405300
78	2020-11-10	94.73999786376953	96.06999969482422	93.91999816894531	94.97000122070312	94.97000122070312	1780700
79	2020-11-11	95.98999786376953	96.12999725341797	94.1500015258789	94.31999969482422	94.31999969482422	1496000
80	2020-11-12	94.70999908447266	94.70999908447266	92.58999633789062	93.19000244140625	93.19000244140625	1869500
81	2020-11-13	93.41999816894531	95.05000305175781	93.38999938964844	94.94999694824219	94.94999694824219	1449600
82	2020-11-16	95.80999755859375	95.9800033569336	94.94999694824219	95.61000061035156	95.61000061035156	1707400
83	2020-11-17	94.55000305175781	95.1500015258789	93.4800033569336	93.81999969482422	93.81999969482422	1530300
84	2020-11-18	94.3499984741211	95.55999755859375	93.5999984741211	93.6500015258789	93.6500015258789	1873200
85	2020-11-19	93.48999786376953	94.80000305175781	92.5	94.55000305175781	94.55000305175781	1605100
86	2020-11-20	94.29000091552734	96.91999816894531	94.0199966430664	94.97000122070312	94.97000122070312	1680800
87	2020-11-23	95.72000122070312	98.05999755859375	95.2300033569336	97.61000061035156	97.61000061035156	2779400
88	2020-11-24	107.37999725341797	112.77999877929688	104.9800033569336	111.3499984741211	111.3499984741211	9476600
89	2020-11-25	111.05999755859375	112.93000030517578	109.9000015258789	111.7300033569336	111.7300033569336	3665600
90	2020-11-27	111.0999984741211	111.41000366210938	109.13999938964844	109.9000015258789	109.9000015258789	1379200
91	2020-11-30	109.3499984741211	109.91999816894531	107.88999938964844	109.23999786376953	109.23999786376953	2186200
92	2020-12-01	110.05000305175781	112.41999816894531	109.22000122070312	112.38999938964844	112.38999938964844	2039500
93	2020-12-02	111.66999816894531	112.6500015258789	110.94000244140625	111.62999725341797	111.62999725341797	1502300
94	2020-12-03	110.88999938964844	114.31999969482422	110.69999694824219	112.12000274658203	112.12000274658203	2252900
95	2020-12-04	111.56999969482422	113.4800033569336	110.7699966430664	112.51000213623047	112.51000213623047	1955800
96	2020-12-07	112.33000183105469	112.6500015258789	111.19999694824219	111.94999694824219	111.94999694824219	2024300
97	2020-12-08	111.26000213623047	111.88999938964844	109.01000213623047	109.45999908447266	109.45999908447266	1973400
98	2020-12-09	110.41000366210938	111.88999938964844	109.77999877929688	110.86000061035156	110.86000061035156	1898000
99	2020-12-10	110.66000366210938	110.75	107.79000091552734	108.29000091552734	108.29000091552734	2437800
100	2020-12-11	107.93000030517578	108.20999908447266	106.02999877929688	106.55000305175781	106.55000305175781	2065900
101	2020-12-14	107.87999725341797	108.25	106.2699966430664	107.68000030517578	107.68000030517578	2760500
102	2020-12-15	108.30999755859375	110.61000061035156	107.91999816894531	110.04000091552734	110.04000091552734	2899400
103	2020-12-16	109.38999938964844	113.4800033569336	109.38999938964844	112.8499984741211	112.8499984741211	3202200
104	2020-12-17	113.2699966430664	114.16999816894531	112.30999755859375	113.05000305175781	113.05000305175781	2074500
105	2020-12-18	113.11000061035156	113.54000091552734	111.52999877929688	111.87999725341797	111.87999725341797	3392400
106	2020-12-21	111.27999877929688	112.52999877929688	110.33999633789062	111.5199966430664	111.5199966430664	2369100
107	2020-12-22	111.37000274658203	111.37000274658203	108.12999725341797	108.9800033569336	108.9800033569336	1882100
108	2020-12-23	109.43000030517578	109.43000030517578	107.5199966430664	107.62000274658203	107.62000274658203	1535200
109	2020-12-24	107.87999725341797	109.04000091552734	107.48999786376953	109.02999877929688	109.02999877929688	651800
110	2020-12-28	109.51000213623047	109.69000244140625	107.63999938964844	107.93000030517578	107.93000030517578	1299100
111	2020-12-29	108.77999877929688	109.62000274658203	107.5999984741211	109.0999984741211	109.0999984741211	1681200
112	2020-12-30	109.1500015258789	109.80999755859375	107.47000122070312	107.80000305175781	107.80000305175781	1145900
113	2020-12-31	107.94000244140625	108.30000305175781	106.9000015258789	108.04000091552734	108.04000091552734	1121300
114	2021-01-04	107.62999725341797	108.33999633789062	105.30999755859375	106.94000244140625	106.94000244140625	1664800
115	2021-01-05	106.30999755859375	107.75	106.13999938964844	107.12999725341797	107.12999725341797	1620900
116	2021-01-06	106.9000015258789	113.25	106.79000091552734	112.97000122070312	112.97000122070312	3097300
117	2021-01-07	112.98999786376953	115.0	111.88999938964844	114.75	114.75	2508400
118	2021-01-08	114.72000122070312	115.44999694824219	112.19000244140625	112.97000122070312	112.97000122070312	1928200
119	2021-01-11	112.5	113.0999984741211	111.16999816894531	112.43000030517578	112.43000030517578	2144600
120	2021-01-12	112.37999725341797	114.41999816894531	112.05000305175781	114.18000030517578	114.18000030517578	1482200
121	2021-01-13	113.79000091552734	114.08000183105469	112.30999755859375	112.47000122070312	112.47000122070312	1229500
122	2021-01-14	112.66999816894531	112.95999908447266	109.6500015258789	109.97000122070312	109.97000122070312	1996000
123	2021-01-15	109.30999755859375	109.69999694824219	107.79000091552734	108.33999633789062	108.33999633789062	1881900
124	2021-01-19	108.58999633789062	109.5999984741211	107.12000274658203	108.05000305175781	108.05000305175781	1745400
125	2021-01-20	108.2300033569336	108.44999694824219	106.31999969482422	107.54000091552734	107.54000091552734	1940200
126	2021-01-21	108.62999725341797	109.44000244140625	107.62999725341797	107.79000091552734	107.79000091552734	1431100
127	2021-01-22	107.63999938964844	108.20999908447266	106.12999725341797	107.87999725341797	107.87999725341797	1160300
128	2021-01-25	107.63999938964844	108.18000030517578	105.75	106.37000274658203	106.37000274658203	1605700
129	2021-01-26	106.26000213623047	106.77999877929688	104.94000244140625	105.69999694824219	105.69999694824219	1545600
130	2021-01-27	104.9800033569336	105.06999969482422	99.62000274658203	101.55999755859375	101.55999755859375	2897700
131	2021-01-28	101.66999816894531	103.91999816894531	101.29000091552734	102.87000274658203	102.87000274658203	2034500
132	2021-01-29	102.25	103.38999938964844	101.33999633789062	101.66000366210938	101.66000366210938	1694300
133	2021-02-01	102.08000183105469	102.31999969482422	100.2300033569336	100.86000061035156	100.86000061035156	1262600
134	2021-02-02	101.8499984741211	104.62999725341797	101.52999877929688	104.0199966430664	104.0199966430664	2766800
135	2021-02-03	103.76000213623047	105.29000091552734	103.26000213623047	104.94000244140625	104.94000244140625	1835300
136	2021-02-04	105.11000061035156	106.20999908447266	104.5199966430664	106.13999938964844	106.13999938964844	1516600
137	2021-02-05	106.75	107.5199966430664	105.1500015258789	105.6500015258789	105.6500015258789	1615300
138	2021-02-08	106.06999969482422	107.30000305175781	105.66000366210938	107.06999969482422	107.06999969482422	1681900
139	2021-02-09	107.29000091552734	109.87999725341797	106.69000244140625	109.81999969482422	109.81999969482422	1863600
140	2021-02-10	109.81999969482422	111.08999633789062	109.72000122070312	110.25	110.25	1721100
141	2021-02-11	110.58999633789062	111.94000244140625	108.36000061035156	109.08999633789062	109.08999633789062	1176100
142	2021-02-12	108.68000030517578	109.88999938964844	107.5	108.37999725341797	108.37999725341797	811900
143	2021-02-16	108.43000030517578	108.62999725341797	106.70999908447266	107.6500015258789	107.6500015258789	1462200
144	2021-02-17	107.19000244140625	108.61000061035156	106.27999877929688	108.31999969482422	108.31999969482422	1284100
145	2021-02-18	105.95999908447266	108.47000122070312	105.04000091552734	107.76000213623047	107.76000213623047	1863100
146	2021-02-19	108.31999969482422	108.41999816894531	106.9800033569336	107.9000015258789	107.9000015258789	1705600
147	2021-02-22	107.41999816894531	107.5	104.87000274658203	104.87999725341797	104.87999725341797	2247000
148	2021-02-23	104.79000091552734	105.05000305175781	102.0999984741211	102.9800033569336	102.9800033569336	2226400
149	2021-02-24	102.13999938964844	102.5	99.7300033569336	101.12999725341797	101.12999725341797	2482700
150	2021-02-25	98.75	99.86000061035156	97.69000244140625	98.87999725341797	98.87999725341797	3412200
151	2021-02-26	99.58999633789062	100.72000122070312	98.06999969482422	98.19999694824219	98.19999694824219	3058000
152	2021-03-01	98.80000305175781	100.37999725341797	98.5	99.2300033569336	99.2300033569336	1889200
153	2021-03-02	99.94999694824219	99.94999694824219	96.54000091552734	98.94999694824219	98.94999694824219	3431200
154	2021-03-03	96.18000030517578	104.69000244140625	95.86000061035156	101.87999725341797	101.87999725341797	5164500
155	2021-03-04	101.80000305175781	103.94000244140625	100.30000305175781	101.80999755859375	101.80999755859375	3035300
156	2021-03-05	102.47000122070312	104.54000091552734	100.20999908447266	104.08000183105469	104.08000183105469	2407600
157	2021-03-08	104.48999786376953	109.31999969482422	103.23999786376953	108.06999969482422	108.06999969482422	2903100
158	2021-03-09	108.62999725341797	109.87000274658203	106.44999694824219	107.58999633789062	107.58999633789062	1822600
159	2021-03-10	109.0	109.11000061035156	107.54000091552734	107.83000183105469	107.83000183105469	1403600
160	2021-03-11	107.72000122070312	108.81999969482422	107.0199966430664	108.56999969482422	108.56999969482422	1596800
161	2021-03-12	108.55999755859375	109.33999633789062	107.37000274658203	108.61000061035156	108.61000061035156	1102000
162	2021-03-15	108.55999755859375	109.37000274658203	107.26000213623047	109.30000305175781	109.30000305175781	1578200
163	2021-03-16	109.41999816894531	110.29000091552734	108.19999694824219	109.04000091552734	109.04000091552734	1137300
164	2021-03-17	108.8499984741211	108.95999908447266	107.29000091552734	107.69999694824219	107.69999694824219	1703200
165	2021-03-18	106.0	107.12999725341797	104.58000183105469	105.25	105.25	2586000
166	2021-03-19	104.70999908447266	108.62999725341797	104.56999969482422	108.12000274658203	108.12000274658203	2694800
167	2021-03-22	108.19999694824219	110.75	107.44999694824219	110.25	110.25	2208800
168	2021-03-23	109.9800033569336	111.30999755859375	109.62999725341797	109.86000061035156	109.86000061035156	1765700
169	2021-03-24	109.72000122070312	112.19999694824219	109.4800033569336	110.5	110.5	1378800
170	2021-03-25	110.16999816894531	111.41999816894531	109.51000213623047	111.08000183105469	111.08000183105469	1221300
171	2021-03-26	110.88999938964844	114.43000030517578	110.58000183105469	114.38999938964844	114.38999938964844	2046000
172	2021-03-29	115.05999755859375	116.2300033569336	114.19999694824219	115.75	115.75	1586100
173	2021-03-30	115.5999984741211	116.6500015258789	114.5	116.2300033569336	116.2300033569336	1505700
174	2021-03-31	116.0	117.26000213623047	114.19999694824219	114.45999908447266	114.45999908447266	2782800
175	2021-04-01	114.58999633789062	116.06999969482422	113.38999938964844	115.93000030517578	115.93000030517578	1521300
176	2021-04-05	116.44000244140625	119.6500015258789	116.02999877929688	119.26000213623047	119.26000213623047	1853400
177	2021-04-06	118.11000061035156	120.37000274658203	117.47000122070312	117.61000061035156	117.61000061035156	1836600
178	2021-04-07	117.88999938964844	118.33000183105469	116.6500015258789	117.16000366210938	117.16000366210938	1010000
179	2021-04-08	117.19999694824219	117.25	116.16000366210938	116.87999725341797	116.87999725341797	1024600
180	2021-04-09	117.16999816894531	117.69999694824219	116.08000183105469	117.55000305175781	117.55000305175781	1341900
181	2021-04-12	117.16999816894531	117.80999755859375	115.94000244140625	117.04000091552734	117.04000091552734	1461800
182	2021-04-13	117.33999633789062	118.2300033569336	116.13999938964844	117.6500015258789	117.6500015258789	1115500
183	2021-04-14	117.05000305175781	117.69999694824219	114.77999877929688	114.9000015258789	114.9000015258789	1710700
184	2021-04-15	115.98999786376953	117.3499984741211	115.4000015258789	117.0199966430664	117.0199966430664	1413600
185	2021-04-16	117.18000030517578	118.56999969482422	116.58000183105469	117.36000061035156	117.36000061035156	1353800
186	2021-04-19	117.79000091552734	118.05000305175781	116.23999786376953	116.94999694824219	116.94999694824219	1263200
187	2021-04-20	116.87000274658203	117.05000305175781	116.0199966430664	116.33999633789062	116.33999633789062	1273800
188	2021-04-21	116.44000244140625	117.23999786376953	116.43000030517578	116.66999816894531	116.66999816894531	1278900
189	2021-04-22	116.70999908447266	116.97000122070312	114.33000183105469	115.1500015258789	115.1500015258789	1096200
190	2021-04-23	115.19000244140625	116.23999786376953	114.08000183105469	115.55999755859375	115.55999755859375	952700
191	2021-04-26	115.30000305175781	115.30000305175781	113.37999725341797	113.9800033569336	113.9800033569336	1577500
192	2021-04-27	114.23999786376953	115.51000213623047	114.11000061035156	115.01000213623047	115.01000213623047	1232900
193	2021-04-28	114.75	115.31999969482422	113.6500015258789	114.04000091552734	114.04000091552734	1167900
194	2021-04-29	114.37999725341797	115.72000122070312	114.22000122070312	115.43000030517578	115.43000030517578	1066500
195	2021-04-30	115.48999786376953	115.88999938964844	113.5	114.9000015258789	114.9000015258789	964700
196	2021-05-03	115.61000061035156	116.87999725341797	115.26000213623047	116.2300033569336	116.2300033569336	1312500
197	2021-05-04	115.06999969482422	115.62000274658203	113.80000305175781	114.83000183105469	114.83000183105469	1442800
198	2021-05-05	115.33999633789062	115.4800033569336	113.97000122070312	114.68000030517578	114.68000030517578	2143500
199	2021-05-06	115.25	115.73999786376953	114.43000030517578	115.69999694824219	115.69999694824219	1124300
200	2021-05-07	115.88999938964844	116.94000244140625	115.37999725341797	116.25	116.25	1211200
201	2021-05-10	116.70999908447266	117.5	115.95999908447266	116.04000091552734	116.04000091552734	1444800
202	2021-05-11	116.11000061035156	116.13999938964844	112.12000274658203	112.80999755859375	112.80999755859375	1738200
203	2021-05-12	111.94999694824219	112.44000244140625	109.47000122070312	109.83000183105469	109.83000183105469	2213300
204	2021-05-13	110.37000274658203	111.2699966430664	109.20999908447266	109.58000183105469	109.58000183105469	1792200
205	2021-05-14	110.0199966430664	111.66999816894531	109.58999633789062	111.2300033569336	111.2300033569336	1089900
206	2021-05-17	111.33000183105469	111.87000274658203	108.69999694824219	109.6500015258789	109.6500015258789	1193000
207	2021-05-18	110.19000244140625	110.87999725341797	109.5	110.02999877929688	110.02999877929688	1515600
208	2021-05-19	109.02999877929688	109.7300033569336	107.8499984741211	108.79000091552734	108.79000091552734	1181200
209	2021-05-20	108.33999633789062	108.79000091552734	107.5999984741211	108.37000274658203	108.37000274658203	1210500
210	2021-05-21	108.01000213623047	109.41999816894531	107.9000015258789	108.58000183105469	108.58000183105469	1618500
211	2021-05-24	109.05000305175781	109.33999633789062	107.06999969482422	107.19999694824219	107.19999694824219	1064100
212	2021-05-25	107.44999694824219	108.08000183105469	106.62999725341797	106.9800033569336	106.9800033569336	1435300
213	2021-05-26	107.27999877929688	108.62999725341797	106.80000305175781	108.47000122070312	108.47000122070312	2126200
214	2021-05-27	102.33999633789062	103.8499984741211	99.55000305175781	100.11000061035156	100.11000061035156	8135700
215	2021-05-28	100.5999984741211	100.7300033569336	97.1500015258789	97.5	97.5	5616400
216	2021-06-01	97.98999786376953	99.47000122070312	97.37000274658203	98.87999725341797	98.87999725341797	4292800
217	2021-06-02	98.87999725341797	99.12999725341797	97.8499984741211	98.01000213623047	98.01000213623047	2870400
218	2021-06-03	98.04000091552734	101.12999725341797	98.01000213623047	100.55999755859375	100.55999755859375	4324300
219	2021-06-04	102.25	102.62000274658203	100.80000305175781	101.80000305175781	101.80000305175781	3701100
220	2021-06-07	101.6500015258789	101.7699966430664	99.88999938964844	100.3499984741211	100.3499984741211	3497300
221	2021-06-08	100.33000183105469	101.94000244140625	100.0999984741211	101.30999755859375	101.30999755859375	2900100
222	2021-06-09	101.33999633789062	101.4800033569336	98.69000244140625	98.87000274658203	98.87000274658203	2298200
223	2021-06-10	99.01000213623047	100.08999633789062	98.91000366210938	99.69999694824219	99.69999694824219	2525100
224	2021-06-11	100.22000122070312	101.6500015258789	100.0999984741211	101.18000030517578	101.18000030517578	2144700
225	2021-06-14	101.1500015258789	101.4800033569336	99.5199966430664	100.19999694824219	100.19999694824219	2358500
226	2021-06-15	100.30999755859375	102.12999725341797	99.79000091552734	100.68000030517578	100.68000030517578	3260500
227	2021-06-16	100.2699966430664	101.33999633789062	99.9000015258789	100.56999969482422	100.56999969482422	2246200
228	2021-06-17	100.29000091552734	101.80999755859375	99.9800033569336	100.69000244140625	100.69000244140625	3748300
229	2021-06-18	100.62000274658203	101.12000274658203	99.12999725341797	100.31999969482422	100.31999969482422	3684200
230	2021-06-21	100.69999694824219	101.87000274658203	100.5199966430664	101.19000244140625	101.19000244140625	2973700
231	2021-06-22	101.04000091552734	102.1500015258789	100.37000274658203	100.87999725341797	100.87999725341797	3219300
232	2021-06-23	101.2300033569336	101.91000366210938	100.44000244140625	101.48999786376953	101.48999786376953	2058000
233	2021-06-24	99.62000274658203	99.94999694824219	98.37000274658203	99.33999633789062	99.33999633789062	3685000
234	2021-06-25	99.55000305175781	99.62999725341797	97.66000366210938	98.3499984741211	98.3499984741211	6837100
235	2021-06-28	98.83000183105469	99.62000274658203	98.44999694824219	99.37999725341797	99.37999725341797	2184900
236	2021-06-29	99.4000015258789	100.05000305175781	98.7300033569336	99.4800033569336	99.4800033569336	2508700
237	2021-06-30	99.87000274658203	100.29000091552734	98.9800033569336	99.5	99.5	2762100
238	2021-07-01	100.18000030517578	100.37999725341797	99.52999877929688	99.91000366210938	99.91000366210938	2073900
239	2021-07-02	100.0	100.18000030517578	99.18000030517578	99.44999694824219	99.44999694824219	2551500
240	2021-07-06	99.27999877929688	99.48999786376953	98.05000305175781	99.0999984741211	99.0999984741211	1908100
241	2021-07-07	99.2300033569336	99.94999694824219	99.06999969482422	99.37000274658203	99.37000274658203	1409300
242	2021-07-08	98.5999984741211	99.27999877929688	98.08000183105469	98.2699966430664	98.2699966430664	2475900
243	2021-07-09	98.5999984741211	99.51000213623047	98.43000030517578	99.51000213623047	99.51000213623047	1755400
244	2021-07-12	99.05000305175781	99.19999694824219	98.26000213623047	98.94999694824219	98.94999694824219	2051700
245	2021-07-13	98.91000366210938	99.1500015258789	97.83999633789062	98.0	98.0	1650100
246	2021-07-14	98.19000244140625	99.12000274658203	98.0999984741211	98.88999938964844	98.88999938964844	1680700
247	2021-07-15	98.56999969482422	99.37000274658203	98.12999725341797	98.68000030517578	98.68000030517578	1577900
248	2021-07-16	98.95999908447266	99.18000030517578	98.0	98.19000244140625	98.19000244140625	1453100
249	2021-07-19	97.83999633789062	98.86000061035156	97.4000015258789	98.0	98.0	2314100
250	2021-07-20	97.80999755859375	99.68000030517578	97.80999755859375	99.01000213623047	99.01000213623047	1834900
251	2021-07-21	99.08999633789062	99.77999877929688	98.69000244140625	99.08999633789062	99.08999633789062	1825400
252	2021-07-22	99.11000061035156	99.9800033569336	98.47000122070312	99.38999938964844	99.38999938964844	1562100
253	2021-07-23	99.58000183105469	100.62000274658203	99.33999633789062	100.1500015258789	100.1500015258789	1241000
254	2021-07-26	100.08999633789062	100.81999969482422	99.72000122070312	100.58999633789062	100.58999633789062	1360300
255	2021-07-27	100.16000366210938	100.68000030517578	98.8499984741211	99.0	99.0	1726400
256	2021-07-28	98.86000061035156	99.61000061035156	98.80000305175781	99.02999877929688	99.02999877929688	1667100
257	2021-07-29	99.44999694824219	99.97000122070312	98.91000366210938	99.0999984741211	99.0999984741211	1311000
258	2021-07-30	99.0999984741211	100.77999877929688	99.01000213623047	99.79000091552734	99.79000091552734	1317300
259	2021-08-02	100.30000305175781	100.30000305175781	97.91000366210938	98.87999725341797	98.87999725341797	1749600
260	2021-08-03	99.30000305175781	101.94999694824219	98.9800033569336	99.88999938964844	99.88999938964844	2631000
261	2021-08-04	99.54000091552734	99.87000274658203	97.5199966430664	97.7300033569336	97.7300033569336	2192500
262	2021-08-05	97.93000030517578	99.33000183105469	97.87000274658203	98.94000244140625	98.94000244140625	1587100
263	2021-08-06	98.98999786376953	99.27999877929688	98.19999694824219	98.7699966430664	98.7699966430664	1984500
264	2021-08-09	97.55000305175781	98.86000061035156	97.26000213623047	98.33999633789062	98.33999633789062	2332100
265	2021-08-10	98.33999633789062	101.58999633789062	98.18000030517578	101.41999816894531	101.41999816894531	2483100
266	2021-08-11	101.80999755859375	103.38999938964844	101.4800033569336	102.31999969482422	102.31999969482422	3010200
267	2021-08-12	102.55999755859375	102.76000213623047	100.7300033569336	101.44000244140625	101.44000244140625	3410900
268	2021-08-13	101.80999755859375	102.37999725341797	100.83000183105469	101.7699966430664	101.7699966430664	1217900
269	2021-08-16	101.2699966430664	102.69999694824219	100.75	102.29000091552734	102.29000091552734	2403400
270	2021-08-17	101.9800033569336	101.98999786376953	100.05999755859375	100.4800033569336	100.4800033569336	1681800
271	2021-08-18	100.4800033569336	102.19000244140625	100.37000274658203	101.43000030517578	101.43000030517578	2296500
272	2021-08-19	101.12000274658203	102.16999816894531	100.36000061035156	101.05999755859375	101.05999755859375	2274700
273	2021-08-20	100.97000122070312	102.7699966430664	100.44999694824219	102.66999816894531	102.66999816894531	1510500
274	2021-08-23	102.66999816894531	103.8499984741211	102.47000122070312	103.51000213623047	103.51000213623047	2852900
275	2021-08-24	103.98999786376953	105.4800033569336	103.52999877929688	105.20999908447266	105.20999908447266	2215100
276	2021-08-25	105.27999877929688	106.63999938964844	105.0199966430664	106.31999969482422	106.31999969482422	3177700
277	2021-08-26	97.25	97.9000015258789	93.41000366210938	93.4800033569336	93.4800033569336	18546900
278	2021-08-27	92.27999877929688	94.11000061035156	90.83999633789062	90.88999938964844	90.88999938964844	6570000
279	2021-08-30	91.0	92.61000061035156	90.7699966430664	90.93000030517578	90.93000030517578	5500100
280	2021-08-31	90.69999694824219	92.12000274658203	90.26000213623047	90.54000091552734	90.54000091552734	3371100
281	2021-09-01	90.66000366210938	90.75	89.63999938964844	89.98999786376953	89.98999786376953	3043500
282	2021-09-02	90.1500015258789	92.77999877929688	90.1500015258789	92.58999633789062	92.58999633789062	3648100
283	2021-09-03	92.19000244140625	93.33000183105469	91.6500015258789	92.80999755859375	92.80999755859375	3939200
284	2021-09-07	92.80999755859375	92.97000122070312	92.11000061035156	92.22000122070312	92.22000122070312	3195100
285	2021-09-08	92.30999755859375	93.47000122070312	91.5	93.08999633789062	93.08999633789062	3734300
286	2021-09-09	93.11000061035156	93.25	90.97000122070312	91.19999694824219	91.19999694824219	3023500
287	2021-09-10	91.37000274658203	91.69000244140625	90.12999725341797	90.20999908447266	90.20999908447266	3002600
288	2021-09-13	90.62999725341797	90.66999816894531	88.80999755859375	89.26000213623047	89.26000213623047	4485600
289	2021-09-14	89.54000091552734	89.54000091552734	87.87000274658203	88.43000030517578	88.43000030517578	1738600
290	2021-09-15	88.2300033569336	88.87999725341797	87.12000274658203	88.44000244140625	88.44000244140625	3290100
291	2021-09-16	88.45999908447266	89.80000305175781	88.31999969482422	89.2699966430664	89.2699966430664	3920300
292	2021-09-17	89.30999755859375	90.44999694824219	89.16000366210938	89.30999755859375	89.30999755859375	3841900
293	2021-09-20	88.51000213623047	89.86000061035156	86.87000274658203	87.68000030517578	87.68000030517578	2962600
294	2021-09-21	87.63999938964844	88.22000122070312	85.9800033569336	86.26000213623047	86.26000213623047	2513200
295	2021-09-22	86.66000366210938	86.88999938964844	84.95999908447266	85.25	85.25	3810500
296	2021-09-23	85.41000366210938	86.55999755859375	85.33000183105469	85.5999984741211	85.5999984741211	4692900
297	2021-09-24	85.44999694824219	85.63999938964844	84.26000213623047	84.54000091552734	84.54000091552734	3739500
298	2021-09-27	84.51000213623047	87.2699966430664	84.41000366210938	86.87000274658203	86.87000274658203	3415200
299	2021-09-28	86.91000366210938	87.51000213623047	86.01000213623047	86.27999877929688	86.27999877929688	2641200
300	2021-09-29	93.0999984741211	101.43000030517578	92.95999908447266	100.51000213623047	100.51000213623047	26441400
301	2021-09-30	99.41000366210938	99.77999877929688	94.25	95.72000122070312	95.72000122070312	15163900
302	2021-10-01	94.47000122070312	99.62999725341797	93.69999694824219	97.9800033569336	97.9800033569336	7063700
303	2021-10-04	97.94999694824219	100.25	97.66000366210938	98.37000274658203	98.37000274658203	6853200
304	2021-10-05	98.27999877929688	99.30999755859375	97.16000366210938	97.16999816894531	97.16999816894531	3641000
305	2021-10-06	96.66000366210938	97.66999816894531	96.06999969482422	97.11000061035156	97.11000061035156	3488600
306	2021-10-07	97.77999877929688	99.4000015258789	97.45999908447266	98.27999877929688	98.27999877929688	2546500
307	2021-10-08	98.4000015258789	99.5199966430664	98.29000091552734	98.8499984741211	98.8499984741211	1064800
308	2021-10-11	98.8499984741211	99.62999725341797	98.4000015258789	98.44999694824219	98.44999694824219	1662200
309	2021-10-12	98.37000274658203	99.25	97.86000061035156	98.0999984741211	98.0999984741211	2386000
310	2021-10-13	97.55999755859375	98.6500015258789	97.16999816894531	97.37000274658203	97.37000274658203	1608900
311	2021-10-14	97.22000122070312	99.1500015258789	96.69999694824219	98.63999938964844	98.63999938964844	2076300
312	2021-10-15	99.77999877929688	99.81999969482422	98.80999755859375	99.2699966430664	99.2699966430664	1981700
313	2021-10-18	98.77999877929688	101.43000030517578	98.43000030517578	100.94999694824219	100.94999694824219	2839900
314	2021-10-19	100.94999694824219	101.0199966430664	99.55999755859375	100.27999877929688	100.27999877929688	1975000
315	2021-10-20	100.30999755859375	102.38999938964844	100.05000305175781	101.33999633789062	101.33999633789062	1387300
316	2021-10-21	101.18000030517578	102.72000122070312	101.0	102.44999694824219	102.44999694824219	1520300
317	2021-10-22	102.38999938964844	103.27999877929688	102.19000244140625	103.1500015258789	103.1500015258789	1290200
318	2021-10-25	103.33000183105469	105.3499984741211	103.0	105.0199966430664	105.0199966430664	2341800
319	2021-10-26	105.36000061035156	105.8499984741211	103.81999969482422	104.95999908447266	104.95999908447266	3267000
320	2021-10-27	105.43000030517578	105.62000274658203	102.76000213623047	104.48999786376953	104.48999786376953	2199900
321	2021-10-28	104.77999877929688	107.29000091552734	104.37999725341797	107.27999877929688	107.27999877929688	3351500
322	2021-10-29	107.12999725341797	108.41000366210938	106.81999969482422	107.76000213623047	107.76000213623047	4404900
323	2021-11-01	108.16000366210938	112.62999725341797	107.80000305175781	110.76000213623047	110.76000213623047	4043800
324	2021-11-02	110.11000061035156	113.88999938964844	110.04000091552734	111.3499984741211	111.3499984741211	6626400
325	2021-11-03	111.62000274658203	115.66999816894531	110.76000213623047	113.2699966430664	113.2699966430664	5865900
326	2021-11-04	113.06999969482422	116.48999786376953	103.44999694824219	108.06999969482422	108.06999969482422	11893700
327	2021-11-05	109.45999908447266	111.86000061035156	109.04000091552734	110.0	110.0	4546500
328	2021-11-08	109.2699966430664	110.94000244140625	108.30000305175781	110.66000366210938	110.66000366210938	4045500
329	2021-11-09	110.91999816894531	112.26000213623047	110.5199966430664	111.1500015258789	111.1500015258789	5406900
330	2021-11-10	111.44999694824219	112.55000305175781	110.95999908447266	111.62000274658203	111.62000274658203	2693100
331	2021-11-11	111.16000366210938	113.93000030517578	111.08000183105469	113.58000183105469	113.58000183105469	3625400
332	2021-11-12	114.12000274658203	115.05000305175781	113.05000305175781	113.08000183105469	113.08000183105469	5182600
333	2021-11-15	123.13999938964844	131.6999969482422	121.41000366210938	129.22999572753906	129.22999572753906	19431100
334	2021-11-16	130.08999633789062	133.2100067138672	129.38999938964844	132.58999633789062	132.58999633789062	5559700
335	2021-11-17	132.5800018310547	132.60000610351562	129.8800048828125	131.57000732421875	131.57000732421875	3673300
336	2021-11-18	132.25999450683594	134.47999572753906	129.44000244140625	134.25	134.25	4367200
337	2021-11-19	133.6699981689453	135.58999633789062	133.2100067138672	134.9600067138672	134.9600067138672	4433000
338	2021-11-22	135.0	135.42999267578125	132.2899932861328	132.55999755859375	132.55999755859375	5962000
339	2021-11-23	133.13999938964844	149.24000549316406	132.94000244140625	144.7100067138672	144.7100067138672	8999200
340	2021-11-24	146.27000427246094	149.3699951171875	143.5	146.61000061035156	146.61000061035156	3758500
341	2021-11-26	143.52999877929688	145.30999755859375	140.25	141.11000061035156	141.11000061035156	2694000
342	2021-11-29	142.3699951171875	143.8000030517578	140.39999389648438	141.35000610351562	141.35000610351562	2081700
343	2021-11-30	137.58999633789062	138.77000427246094	133.0	133.8300018310547	133.8300018310547	7015300
344	2021-12-01	135.89999389648438	137.74000549316406	132.5	132.60000610351562	132.60000610351562	3104300
345	2021-12-02	133.99000549316406	137.74000549316406	133.2899932861328	134.8300018310547	134.8300018310547	3396100
346	2021-12-03	135.1199951171875	137.30999755859375	134.07000732421875	137.0399932861328	137.0399932861328	2204100