Volt/voltron/data/DOW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	42.81999969482422	43.47999954223633	42.29999923706055	42.61000061035156	39.65312957763672	2999600
3	2020-07-27	42.810001373291016	44.47999954223633	42.43000030517578	44.0	40.94667434692383	4733600
4	2020-07-28	43.7400016784668	44.02000045776367	42.59000015258789	42.619998931884766	39.662437438964844	3395400
5	2020-07-29	42.79999923706055	43.63600158691406	42.7400016784668	43.52000045776367	40.49998474121094	3186900
6	2020-07-30	42.65999984741211	42.83000183105469	41.34000015258789	41.72999954223633	38.834197998046875	4118700
7	2020-07-31	41.4900016784668	41.91999816894531	40.59000015258789	41.060001373291016	38.210693359375	7462100
8	2020-08-03	41.220001220703125	41.2400016784668	40.08000183105469	40.09000015258789	37.30799865722656	5079900
9	2020-08-04	40.040000915527344	41.8650016784668	39.900001525878906	41.31999969482422	38.452640533447266	5408800
10	2020-08-05	41.900001525878906	42.47999954223633	41.75	41.9900016784668	39.076148986816406	3563600
11	2020-08-06	41.689998626708984	42.31700134277344	41.055999755859375	42.04999923706055	39.13198471069336	3724900
12	2020-08-07	41.58000183105469	42.665000915527344	41.444000244140625	42.630001068115234	39.67174530029297	2913100
13	2020-08-10	42.810001373291016	44.88999938964844	42.810001373291016	44.79999923706055	41.69115447998047	4245900
14	2020-08-11	45.540000915527344	46.06999969482422	44.34000015258789	44.5	41.4119758605957	4373800
15	2020-08-12	45.220001220703125	45.380001068115234	43.93000030517578	44.279998779296875	41.207237243652344	2577300
16	2020-08-13	43.86000061035156	44.869998931884766	43.709999084472656	44.43000030517578	41.34682846069336	2767100
17	2020-08-14	43.95000076293945	45.13999938964844	43.83000183105469	44.869998931884766	41.75629806518555	1998300
18	2020-08-17	45.099998474121094	45.439998626708984	44.209999084472656	44.459999084472656	41.37474822998047	3257300
19	2020-08-18	44.40999984741211	45.029998779296875	44.310001373291016	44.709999084472656	41.60740280151367	2447100
20	2020-08-19	44.689998626708984	45.099998474121094	44.25	44.63999938964844	41.54225540161133	3453400
21	2020-08-20	44.02000045776367	44.13999938964844	43.529998779296875	43.689998626708984	40.658180236816406	3324000
22	2020-08-21	43.5	43.869998931884766	43.25	43.59000015258789	40.56511688232422	2511600
23	2020-08-24	44.29999923706055	46.150001525878906	44.02000045776367	46.119998931884766	42.919559478759766	4609000
24	2020-08-25	46.40999984741211	46.65999984741211	45.472999572753906	45.59000015258789	42.426334381103516	4188000
25	2020-08-26	45.68000030517578	46.65999984741211	45.279998779296875	46.34000015258789	43.124290466308594	3928500
26	2020-08-27	46.68000030517578	46.95000076293945	45.810001373291016	46.15999984741211	42.95677947998047	3702300
27	2020-08-28	45.40999984741211	46.209999084472656	44.970001220703125	46.04999923706055	43.514286041259766	3772900
28	2020-08-31	45.9900016784668	46.11000061035156	45.09000015258789	45.119998931884766	42.635501861572266	3916800
29	2020-09-01	44.790000915527344	47.279998779296875	44.470001220703125	47.27000045776367	44.667118072509766	5428300
30	2020-09-02	47.68000030517578	49.279998779296875	47.41999816894531	49.220001220703125	46.509742736816406	7305900
31	2020-09-03	49.279998779296875	49.79999923706055	47.91999816894531	48.38999938964844	45.725440979003906	6726900
32	2020-09-04	49.290000915527344	49.70000076293945	48.08000183105469	48.599998474121094	45.92387771606445	5325900
33	2020-09-08	47.689998626708984	48.415000915527344	47.435001373291016	47.93000030517578	45.290771484375	4280800
34	2020-09-09	48.56999969482422	49.880001068115234	48.5	49.22999954223633	46.51919174194336	4168100
35	2020-09-10	49.29999923706055	49.75	48.65999984741211	48.70000076293945	46.018375396728516	4211300
36	2020-09-11	49.209999084472656	50.41999816894531	49.040000915527344	49.849998474121094	47.10504913330078	6225700
37	2020-09-14	50.06999969482422	50.5099983215332	49.69499969482422	50.09000015258789	47.33183288574219	5298900
38	2020-09-15	50.61000061035156	51.560001373291016	50.38999938964844	51.06999969482422	48.257869720458984	4771700
39	2020-09-16	50.189998626708984	51.099998474121094	49.43000030517578	49.70000076293945	46.96330642700195	5863500
40	2020-09-17	49.369998931884766	51.25	48.849998474121094	50.970001220703125	48.16337585449219	5253700
41	2020-09-18	50.529998779296875	51.22999954223633	50.25	50.369998931884766	47.596412658691406	6271100
42	2020-09-21	49.040000915527344	49.33000183105469	47.18000030517578	47.90999984741211	45.271873474121094	6468800
43	2020-09-22	47.97999954223633	48.154998779296875	47.20000076293945	47.79999923706055	45.16793441772461	4181900
44	2020-09-23	47.68000030517578	48.119998931884766	46.470001220703125	46.7400016784668	44.166297912597656	4018000
45	2020-09-24	46.66999816894531	46.9900016784668	45.689998626708984	46.40999984741211	43.85447311401367	4648700
46	2020-09-25	45.77000045776367	46.400001525878906	45.630001068115234	46.040000915527344	43.504844665527344	4090200
47	2020-09-28	46.5	48.279998779296875	46.5	47.47999954223633	44.86555099487305	3993100
48	2020-09-29	47.22999954223633	47.779998779296875	46.2599983215332	46.56999969482422	44.00565719604492	2716800
49	2020-09-30	47.189998626708984	48.119998931884766	46.61000061035156	47.04999923706055	44.459224700927734	4663200
50	2020-10-01	47.209999084472656	47.5	45.93000030517578	46.11000061035156	43.570987701416016	3407600
51	2020-10-02	45.369998931884766	47.470001220703125	45.130001068115234	47.310001373291016	44.70491027832031	4559000
52	2020-10-05	47.900001525878906	48.882999420166016	47.70000076293945	48.58000183105469	45.90498352050781	3913400
53	2020-10-06	49.119998931884766	49.790000915527344	47.86000061035156	47.880001068115234	45.24352264404297	4474700
54	2020-10-07	48.45000076293945	49.060001373291016	48.0	48.29999923706055	45.64039993286133	4506400
55	2020-10-08	48.619998931884766	49.40999984741211	48.47600173950195	49.380001068115234	46.66093063354492	2962000
56	2020-10-09	49.79999923706055	50.09000015258789	48.70000076293945	49.36000061035156	46.642032623291016	4472800
57	2020-10-12	49.400001525878906	49.5	48.262001037597656	48.58000183105469	45.90498352050781	3005700
58	2020-10-13	48.47999954223633	48.97999954223633	47.79999923706055	47.880001068115234	45.24352264404297	6832200
59	2020-10-14	47.84000015258789	48.970001220703125	47.41999816894531	48.83000183105469	46.14121627807617	5322100
60	2020-10-15	47.880001068115234	49.07500076293945	47.84000015258789	49.0099983215332	46.311302185058594	2793200
61	2020-10-16	49.369998931884766	49.994998931884766	49.130001068115234	49.29999923706055	46.585330963134766	2754300
62	2020-10-19	49.33000183105469	50.33000183105469	48.7400016784668	48.84000015258789	46.15066909790039	2903500
63	2020-10-20	49.349998474121094	50.150001525878906	49.209999084472656	49.34000015258789	46.623130798339844	2503600
64	2020-10-21	49.380001068115234	49.71500015258789	48.54999923706055	48.54999923706055	45.87663269042969	4092500
65	2020-10-22	49.810001373291016	50.15999984741211	47.150001525878906	48.81999969482422	46.13176727294922	5244000
66	2020-10-23	49.52000045776367	49.95000076293945	48.40999984741211	48.529998779296875	45.85773468017578	3123400
67	2020-10-26	47.939998626708984	48.13999938964844	46.81700134277344	47.150001525878906	44.5537223815918	4026400
68	2020-10-27	46.91999816894531	47.189998626708984	46.38999938964844	46.56999969482422	44.00565719604492	4141200
69	2020-10-28	44.939998626708984	45.70000076293945	44.33000183105469	45.18000030517578	42.69219970703125	6157100
70	2020-10-29	44.630001068115234	46.65999984741211	44.56999969482422	46.25	43.70328140258789	4300100
71	2020-10-30	45.86000061035156	46.189998626708984	44.72999954223633	45.4900016784668	42.985130310058594	5165900
72	2020-11-02	46.25	48.060001373291016	45.880001068115234	47.81999969482422	45.186832427978516	3675800
73	2020-11-03	48.25	49.029998779296875	47.65999984741211	48.72999954223633	46.04671859741211	3293500
74	2020-11-04	47.95000076293945	48.34000015258789	46.25199890136719	46.45000076293945	43.892269134521484	4542300
75	2020-11-05	46.900001525878906	49.45000076293945	46.880001068115234	48.970001220703125	46.27350616455078	4253000
76	2020-11-06	49.22999954223633	49.81999969482422	48.03099822998047	48.22999954223633	45.57425308227539	3061500
77	2020-11-09	51.59000015258789	54.18000030517578	51.540000915527344	52.119998931884766	49.25005340576172	9208300
78	2020-11-10	52.33000183105469	53.70000076293945	52.06999969482422	53.459999084472656	50.516265869140625	6148700
79	2020-11-11	53.5	53.60499954223633	52.02000045776367	52.209999084472656	49.3350944519043	4118500
80	2020-11-12	51.7400016784668	52.06999969482422	50.540000915527344	51.040000915527344	48.22952651977539	3467600
81	2020-11-13	50.27000045776367	52.130001068115234	50.20000076293945	51.970001220703125	49.108314514160156	3482900
82	2020-11-16	53.54999923706055	53.939998626708984	52.13999938964844	53.93000030517578	50.96038818359375	4075600
83	2020-11-17	53.15999984741211	54.560001373291016	52.83000183105469	54.47999954223633	51.480098724365234	4795000
84	2020-11-18	54.650001525878906	56.275001525878906	54.529998779296875	55.29999923706055	52.254947662353516	5903500
85	2020-11-19	54.90999984741211	55.4900016784668	53.91999816894531	55.34000015258789	52.292747497558594	3514000
86	2020-11-20	55.06999969482422	55.41999816894531	54.279998779296875	54.72999954223633	51.71633529663086	2871700
87	2020-11-23	55.279998779296875	56.290000915527344	55.279998779296875	55.939998626708984	52.859710693359375	4560700
88	2020-11-24	57.0	58.18000030517578	56.61000061035156	57.72999954223633	54.551143646240234	4442800
89	2020-11-25	57.45000076293945	57.45000076293945	56.165000915527344	56.43000030517578	53.322723388671875	4158500
90	2020-11-27	55.90999984741211	56.04999923706055	55.0099983215332	55.400001525878906	53.00698471069336	2847400
91	2020-11-30	54.88999938964844	55.0	52.79999923706055	53.0099983215332	50.720218658447266	8760600
92	2020-12-01	54.43000030517578	54.43000030517578	52.900001525878906	53.529998779296875	51.21775436401367	4328700
93	2020-12-02	53.31999969482422	53.564998626708984	52.689998626708984	53.20000076293945	50.902015686035156	3723000
94	2020-12-03	52.9900016784668	53.888999938964844	52.79999923706055	53.599998474121094	51.28472900390625	3213800
95	2020-12-04	53.810001373291016	55.099998474121094	53.79999923706055	55.04999923706055	52.672096252441406	3294500
96	2020-12-07	54.93000030517578	54.939998626708984	53.02000045776367	53.209999084472656	50.91157913208008	3602700
97	2020-12-08	52.900001525878906	54.66999816894531	52.79999923706055	54.54999923706055	52.193695068359375	3161500
98	2020-12-09	54.939998626708984	55.75	54.349998474121094	54.65999984741211	52.298946380615234	3219100
99	2020-12-10	54.65999984741211	55.11000061035156	54.040000915527344	54.43000030517578	52.078880310058594	3402000
100	2020-12-11	54.290000915527344	54.45000076293945	53.56999969482422	54.0	51.66745376586914	2674800
101	2020-12-14	54.599998474121094	54.7599983215332	53.029998779296875	53.060001373291016	50.76805877685547	3121900
102	2020-12-15	53.849998474121094	54.150001525878906	53.150001525878906	54.130001068115234	51.791839599609375	2335500
103	2020-12-16	54.029998779296875	54.11000061035156	53.2400016784668	53.83000183105469	51.50480270385742	1948800
104	2020-12-17	54.20000076293945	54.33000183105469	53.584999084472656	53.83000183105469	51.50480270385742	2222300
105	2020-12-18	55.11000061035156	55.75	54.2400016784668	55.65999984741211	53.25575256347656	11536700
106	2020-12-21	54.04999923706055	55.20000076293945	53.72999954223633	55.08000183105469	52.7008056640625	4458800
107	2020-12-22	55.0099983215332	55.27000045776367	54.439998626708984	54.66999816894531	52.308509826660156	2268300
108	2020-12-23	55.02000045776367	55.77000045776367	54.72999954223633	54.75	52.38505554199219	2251600
109	2020-12-24	54.91999816894531	54.96799850463867	54.334999084472656	54.790000915527344	52.42333221435547	1074700
110	2020-12-28	55.27000045776367	55.77000045776367	54.18000030517578	54.290000915527344	51.94492721557617	3668200
111	2020-12-29	54.5	54.81999969482422	53.849998474121094	54.33000183105469	51.98320007324219	2222000
112	2020-12-30	54.349998474121094	55.65999984741211	54.29999923706055	55.470001220703125	53.07395935058594	3790000
113	2020-12-31	55.470001220703125	56.099998474121094	55.11000061035156	55.5	53.102657318115234	2663500
114	2021-01-04	55.81999969482422	56.12099838256836	53.650001525878906	54.040000915527344	51.70573043823242	4852800
115	2021-01-05	54.13999938964844	56.16999816894531	54.0	55.79999923706055	53.38970184326172	3112800
116	2021-01-06	56.95000076293945	59.209999084472656	56.54999923706055	58.43000030517578	55.90610122680664	6208400
117	2021-01-07	59.0	59.77000045776367	58.10499954223633	58.5099983215332	55.982643127441406	4437600
118	2021-01-08	58.369998931884766	58.86000061035156	57.75	58.209999084472656	55.69560241699219	4063500
119	2021-01-11	57.70000076293945	58.95000076293945	57.25	58.86000061035156	56.317527770996094	3455900
120	2021-01-12	59.31999969482422	61.209999084472656	59.0	61.040000915527344	58.40336227416992	6235000
121	2021-01-13	60.75	61.310001373291016	59.65999984741211	60.029998779296875	57.43698501586914	3236300
122	2021-01-14	60.209999084472656	60.5	59.41999816894531	59.650001525878906	57.073402404785156	3578800
123	2021-01-15	58.619998931884766	58.81999969482422	57.130001068115234	57.310001373291016	54.83448028564453	6692900
124	2021-01-19	57.7599983215332	58.20000076293945	56.33000183105469	57.54999923706055	55.06411361694336	4919300
125	2021-01-20	57.869998931884766	58.630001068115234	57.22999954223633	58.56999969482422	56.0400505065918	3724400
126	2021-01-21	58.5099983215332	58.77000045776367	57.310001373291016	57.560001373291016	55.07368087768555	3442000
127	2021-01-22	56.9900016784668	57.78499984741211	56.869998931884766	57.5	55.01626968383789	2621500
128	2021-01-25	56.86000061035156	57.41999816894531	55.65999984741211	57.22999954223633	54.757930755615234	3682400
129	2021-01-26	57.88999938964844	58.25	55.70000076293945	55.7400016784668	53.33229446411133	3060300
130	2021-01-27	54.63999938964844	55.08000183105469	52.65999984741211	54.38999938964844	52.040611267089844	6283500
131	2021-01-28	54.13999938964844	54.849998474121094	53.0	54.380001068115234	52.03104019165039	5817000
132	2021-01-29	53.849998474121094	54.70500183105469	51.7599983215332	51.900001525878906	49.658164978027344	8895400
133	2021-02-01	52.38999938964844	52.84000015258789	51.33000183105469	52.75	50.4714469909668	4128300
134	2021-02-02	53.560001373291016	54.869998931884766	52.869998931884766	54.61000061035156	52.251102447509766	5229500
135	2021-02-03	54.310001373291016	55.39500045776367	54.03900146484375	55.349998474121094	52.95914077758789	3984200
136	2021-02-04	55.470001220703125	56.369998931884766	54.81999969482422	56.34000015258789	53.906375885009766	4312200
137	2021-02-05	56.7400016784668	57.83000183105469	56.439998626708984	57.2400016784668	54.76750183105469	3732500
138	2021-02-08	57.75	58.2599983215332	57.209999084472656	57.349998474121094	54.87274932861328	2543200
139	2021-02-09	57.5	57.51499938964844	56.369998931884766	56.599998474121094	54.15514373779297	4209500
140	2021-02-10	57.0	58.380001068115234	56.47999954223633	57.66999816894531	55.178924560546875	3453000
141	2021-02-11	57.810001373291016	57.939998626708984	56.689998626708984	57.66999816894531	55.178924560546875	2326500
142	2021-02-12	57.560001373291016	58.27000045776367	57.44499969482422	58.150001525878906	55.6381950378418	1975100
143	2021-02-16	58.900001525878906	59.35499954223633	58.540000915527344	58.75	56.2122802734375	4072700
144	2021-02-17	58.58000183105469	58.90999984741211	57.61000061035156	58.540000915527344	56.011348724365234	3277800
145	2021-02-18	58.29999923706055	58.665000915527344	57.099998474121094	57.560001373291016	55.07368087768555	3112600
146	2021-02-19	57.75	60.529998779296875	57.75	60.38999938964844	57.78143310546875	4037100
147	2021-02-22	60.619998931884766	62.560001373291016	60.20000076293945	62.47999954223633	59.78115463256836	5672600
148	2021-02-23	62.939998626708984	62.970001220703125	61.5099983215332	62.119998931884766	59.436710357666016	4147200
149	2021-02-24	62.0	63.97999954223633	61.94300079345703	63.689998626708984	60.93889236450195	4668600
150	2021-02-25	62.47999954223633	62.83700180053711	61.125	61.349998474121094	59.352294921875	3260300
151	2021-02-26	60.849998474121094	61.04999923706055	58.79999923706055	59.310001373291016	57.37872314453125	6399700
152	2021-03-01	61.150001525878906	62.27000045776367	60.56999969482422	61.540000915527344	59.536109924316406	4083800
153	2021-03-02	62.209999084472656	64.04000091552734	61.79999923706055	62.72999954223633	60.68735885620117	7316000
154	2021-03-03	62.5	63.38999938964844	62.0099983215332	62.25	60.222991943359375	5390300
155	2021-03-04	62.060001373291016	62.619998931884766	60.09000015258789	61.20000076293945	59.20718002319336	6050400
156	2021-03-05	62.119998931884766	63.040000915527344	60.75	62.90999984741211	60.86149597167969	3883800
157	2021-03-08	63.16999816894531	64.2699966430664	62.5099983215332	63.439998626708984	61.374237060546875	4437600
158	2021-03-09	63.66999816894531	63.709999084472656	61.90999984741211	62.2599983215332	60.23265838623047	5823200
159	2021-03-10	62.619998931884766	64.45999908447266	62.369998931884766	64.08999633789062	62.00307083129883	4238500
160	2021-03-11	64.33000183105469	65.2699966430664	64.22000122070312	64.31999969482422	62.225582122802734	3651800
161	2021-03-12	64.68000030517578	65.05000305175781	63.880001068115234	64.33999633789062	62.24492645263672	2690800
162	2021-03-15	64.06999969482422	64.29000091552734	62.45000076293945	62.900001525878906	60.85182571411133	5353300
163	2021-03-16	62.689998626708984	63.83000183105469	61.86000061035156	63.18000030517578	61.12270736694336	6461600
164	2021-03-17	63.47999954223633	66.25	63.18000030517578	66.01000213623047	63.860557556152344	5138900
165	2021-03-18	66.05999755859375	67.2699966430664	64.62999725341797	64.72000122070312	62.6125602722168	4203500
166	2021-03-19	64.72000122070312	64.80000305175781	62.65999984741211	63.90999984741211	61.82892990112305	6445800
167	2021-03-22	63.79999923706055	63.79999923706055	62.400001525878906	63.5099983215332	61.44195556640625	4631100
168	2021-03-23	62.66999816894531	62.6879997253418	60.400001525878906	60.75	58.77183151245117	5523500
169	2021-03-24	61.599998474121094	63.41999816894531	61.40299987792969	62.040000915527344	60.01982879638672	4322600
170	2021-03-25	61.470001220703125	63.310001373291016	61.25	63.2400016784668	61.18075180053711	3921200
171	2021-03-26	63.38999938964844	64.13999938964844	63.09000015258789	63.9900016784668	61.90633010864258	4256300
172	2021-03-29	63.619998931884766	65.12000274658203	63.5	63.900001525878906	61.81926345825195	3193700
173	2021-03-30	63.720001220703125	64.79000091552734	63.47999954223633	64.61000061035156	62.506141662597656	2605100
174	2021-03-31	64.2699966430664	64.95999908447266	63.5099983215332	63.939998626708984	61.85795593261719	3643800
175	2021-04-01	63.95000076293945	64.72000122070312	63.47999954223633	64.5999984741211	62.496463775634766	3698900
176	2021-04-05	65.0	65.22000122070312	64.25	64.58999633789062	62.48678970336914	4077900
177	2021-04-06	64.23999786376953	65.38999938964844	64.12999725341797	64.5999984741211	62.496463775634766	3420300
178	2021-04-07	64.48999786376953	64.97000122070312	63.65999984741211	63.9900016784668	61.90633010864258	2374000
179	2021-04-08	63.86000061035156	64.02999877929688	62.619998931884766	63.189998626708984	61.13237762451172	3638900
180	2021-04-09	63.189998626708984	63.560001373291016	62.540000915527344	63.13999938964844	61.084007263183594	3721000
181	2021-04-12	63.599998474121094	64.1500015258789	63.29999923706055	63.790000915527344	61.71284484863281	3143800
182	2021-04-13	63.59000015258789	63.68000030517578	62.45000076293945	63.310001373291016	61.24847412109375	4471600
183	2021-04-14	63.59000015258789	64.77999877929688	63.36000061035156	64.23999786376953	62.148189544677734	4234400
184	2021-04-15	64.87999725341797	64.91999816894531	63.79999923706055	64.56999969482422	62.467445373535156	2632500
185	2021-04-16	65.2699966430664	65.51000213623047	64.26000213623047	64.68000030517578	62.5738639831543	3698800
186	2021-04-19	64.80000305175781	65.04000091552734	63.939998626708984	64.55000305175781	62.448097229003906	2566600
187	2021-04-20	64.0	64.05000305175781	62.279998779296875	62.47999954223633	60.44549560546875	4532200
188	2021-04-21	62.459999084472656	65.0199966430664	62.375	64.81999969482422	62.70930099487305	4283500
189	2021-04-22	64.0	64.05000305175781	60.720001220703125	60.93000030517578	58.94597244262695	12028900
190	2021-04-23	61.099998474121094	62.4900016784668	60.45000076293945	62.11000061035156	60.087547302246094	5682300
191	2021-04-26	62.36000061035156	62.81999969482422	61.93000030517578	62.20000076293945	60.174617767333984	4871600
192	2021-04-27	62.27000045776367	62.849998474121094	61.720001220703125	62.650001525878906	60.60996627807617	3781300
193	2021-04-28	63.029998779296875	64.06500244140625	62.70000076293945	63.310001373291016	61.24847412109375	5584300
194	2021-04-29	63.81999969482422	64.69000244140625	63.435001373291016	64.05999755859375	61.97404861450195	4366000
195	2021-04-30	63.45000076293945	63.709999084472656	62.29999923706055	62.5	60.46484375	4932300
196	2021-05-03	63.18000030517578	65.03500366210938	63.119998931884766	64.55000305175781	62.448097229003906	6327800
197	2021-05-04	64.25	66.2699966430664	63.79999923706055	66.22000122070312	64.063720703125	7367200
198	2021-05-05	66.48999786376953	68.23500061035156	66.13999938964844	68.06999969482422	65.85347747802734	7467100
199	2021-05-06	68.0199966430664	69.08999633789062	67.16999816894531	69.04000091552734	66.7918930053711	4670600
200	2021-05-07	68.3499984741211	69.31999969482422	67.77999877929688	69.04000091552734	66.7918930053711	5174900
201	2021-05-10	69.75	70.5999984741211	68.66000366210938	68.7300033569336	66.49198150634766	5039000
202	2021-05-11	67.83999633789062	68.9000015258789	67.19999694824219	68.56999969482422	66.33718872070312	5693400
203	2021-05-12	68.75	69.0999984741211	67.4000015258789	67.5999984741211	65.3987808227539	4886200
204	2021-05-13	67.45999908447266	68.5999984741211	67.31999969482422	68.08000183105469	65.86315155029297	3068400
205	2021-05-14	68.5	70.04000091552734	68.37000274658203	69.83000183105469	67.55616760253906	4817200
206	2021-05-17	69.58000183105469	71.08000183105469	69.47000122070312	70.91000366210938	68.60099792480469	3607500
207	2021-05-18	71.0	71.37999725341797	69.51000213623047	69.52999877929688	67.26593017578125	3523800
208	2021-05-19	68.5	68.91000366210938	67.2699966430664	68.55000305175781	66.3178482055664	4398500
209	2021-05-20	68.45999908447266	68.72000122070312	67.86000061035156	68.26000213623047	66.03728485107422	3126500
210	2021-05-21	68.68000030517578	69.5999984741211	68.55000305175781	68.83000183105469	66.58872985839844	3855700
211	2021-05-24	69.58999633789062	70.01000213623047	69.09500122070312	69.55000305175781	67.28528594970703	3420100
212	2021-05-25	69.45999908447266	70.44999694824219	68.95999908447266	69.04000091552734	66.7918930053711	4419400
213	2021-05-26	68.83000183105469	69.63999938964844	68.20999908447266	69.56999969482422	67.30463409423828	6059200
214	2021-05-27	69.31999969482422	69.95999908447266	68.23999786376953	68.66000366210938	67.09940338134766	6256600
215	2021-05-28	69.08000183105469	69.16999816894531	67.70999908447266	68.41999816894531	66.86485290527344	3815200
216	2021-06-01	69.16999816894531	70.52999877929688	68.8499984741211	70.41000366210938	68.80963134765625	4139100
217	2021-06-02	70.31999969482422	70.31999969482422	68.86000061035156	68.94999694824219	67.38280487060547	4797800
218	2021-06-03	69.3499984741211	70.69999694824219	68.44100189208984	70.61000061035156	69.00508117675781	4322500
219	2021-06-04	71.0	71.13999938964844	69.87999725341797	70.37000274658203	68.77053833007812	3041900
220	2021-06-07	70.37000274658203	70.47000122070312	68.88999938964844	69.23999786376953	67.66621398925781	2803900
221	2021-06-08	69.0199966430664	69.72000122070312	68.30999755859375	69.37999725341797	67.80303192138672	3469400
222	2021-06-09	69.25	69.51000213623047	68.47000122070312	68.83999633789062	67.27530670166016	3379200
223	2021-06-10	69.98999786376953	70.16999816894531	67.94999694824219	67.98999786376953	66.44462585449219	4022000
224	2021-06-11	68.47000122070312	69.0199966430664	67.83999633789062	68.0	66.45439910888672	2726100
225	2021-06-14	67.83000183105469	68.18000030517578	66.62999725341797	66.95999908447266	65.43804168701172	3712800
226	2021-06-15	66.91000366210938	67.42500305175781	66.44000244140625	67.22000122070312	65.692138671875	3255000
227	2021-06-16	67.01000213623047	67.12000274658203	65.19999694824219	65.58999633789062	64.09917449951172	5428800
228	2021-06-17	65.7699966430664	65.80000305175781	62.33000183105469	63.540000915527344	62.09577560424805	5696100
229	2021-06-18	62.54999923706055	63.04999923706055	61.880001068115234	61.97999954223633	60.57123565673828	8745300
230	2021-06-21	63.13999938964844	63.94900131225586	62.790000915527344	63.11000061035156	61.67555236816406	5260000
231	2021-06-22	63.459999084472656	63.81999969482422	62.68000030517578	63.5	62.05668640136719	4019100
232	2021-06-23	64.0	64.2699966430664	63.099998474121094	63.150001525878906	61.71464538574219	3254400
233	2021-06-24	63.779998779296875	63.83000183105469	62.7599983215332	63.11000061035156	61.67555236816406	4253700
234	2021-06-25	63.25	63.869998931884766	63.11000061035156	63.290000915527344	61.851463317871094	4259700
235	2021-06-28	63.29999923706055	63.29999923706055	62.16999816894531	62.900001525878906	61.4703254699707	2727000
236	2021-06-29	63.279998779296875	63.810001373291016	62.58000183105469	62.97999954223633	61.54850387573242	2652900
237	2021-06-30	62.849998474121094	63.619998931884766	62.75	63.279998779296875	61.8416862487793	3356500
238	2021-07-01	64.22000122070312	64.41999816894531	63.41999816894531	63.5	62.05668640136719	3324700
239	2021-07-02	63.33000183105469	63.77000045776367	62.79999923706055	63.5099983215332	62.06645965576172	3172800
240	2021-07-06	63.400001525878906	63.45000076293945	61.404998779296875	61.93000030517578	60.52237319946289	3727000
241	2021-07-07	61.70000076293945	62.4900016784668	61.09400177001953	62.25	60.83509826660156	3424300
242	2021-07-08	61.0	62.02000045776367	60.650001525878906	61.40999984741211	60.014190673828125	4251300
243	2021-07-09	62.22999954223633	63.66999816894531	62.099998474121094	63.08000183105469	61.646236419677734	5063200
244	2021-07-12	62.560001373291016	63.599998474121094	61.974998474121094	63.220001220703125	61.78305435180664	3100400
245	2021-07-13	63.41999816894531	63.689998626708984	62.31999969482422	62.70000076293945	61.274871826171875	3074500
246	2021-07-14	62.939998626708984	63.64500045776367	62.16999816894531	62.31999969482422	60.903507232666016	2571700
247	2021-07-15	61.79999923706055	62.720001220703125	61.689998626708984	61.90999984741211	60.50282669067383	2745800
248	2021-07-16	61.29999923706055	61.720001220703125	59.79999923706055	60.0099983215332	58.64601135253906	6961300
249	2021-07-19	58.13999938964844	58.47999954223633	57.05500030517578	57.790000915527344	56.47647476196289	7815400
250	2021-07-20	58.13999938964844	59.189998626708984	57.62799835205078	58.619998931884766	57.28760528564453	6771700
251	2021-07-21	59.52000045776367	60.04999923706055	59.05500030517578	59.72999954223633	58.37237548828125	7428300
252	2021-07-22	58.560001373291016	60.88999938964844	58.0	60.47999954223633	59.10532760620117	7111300
253	2021-07-23	60.84000015258789	61.279998779296875	59.79999923706055	60.11000061035156	58.74374008178711	4690500
254	2021-07-26	60.20000076293945	62.040000915527344	60.20000076293945	62.0099983215332	60.60055160522461	6534300
255	2021-07-27	61.5099983215332	62.41999816894531	60.86000061035156	61.95000076293945	60.54191970825195	3568500
256	2021-07-28	61.83000183105469	62.29999923706055	61.060001373291016	61.869998931884766	60.46373748779297	4113600
257	2021-07-29	62.439998626708984	62.93000030517578	62.0099983215332	62.599998474121094	61.17714309692383	3708600
258	2021-07-30	62.4900016784668	63.224998474121094	61.665000915527344	62.15999984741211	60.74714660644531	4646800
259	2021-08-02	62.29999923706055	63.59000015258789	61.189998626708984	61.220001220703125	59.82851028442383	3714500
260	2021-08-03	61.150001525878906	62.27000045776367	60.154998779296875	62.22999954223633	60.8155517578125	4819700
261	2021-08-04	61.7400016784668	62.20000076293945	60.97999954223633	60.9900016784668	59.603736877441406	3340100
262	2021-08-05	61.290000915527344	61.79999923706055	60.900001525878906	61.0	59.61351013183594	3037100
263	2021-08-06	61.61000061035156	62.369998931884766	61.54999923706055	62.0	60.590782165527344	3141600
264	2021-08-09	61.720001220703125	62.224998474121094	61.36000061035156	61.81999969482422	60.41487121582031	3178100
265	2021-08-10	62.02000045776367	63.56999969482422	61.939998626708984	63.119998931884766	61.68532180786133	3560000
266	2021-08-11	63.41999816894531	64.30000305175781	63.220001220703125	64.23999786376953	62.77986526489258	3583600
267	2021-08-12	64.36000061035156	64.62000274658203	63.303001403808594	64.01000213623047	62.55509567260742	3581400
268	2021-08-13	63.970001220703125	64.0999984741211	63.349998474121094	63.689998626708984	62.242366790771484	2384500
269	2021-08-16	63.20000076293945	63.595001220703125	62.13999938964844	63.31999969482422	61.880775451660156	3163400
270	2021-08-17	62.689998626708984	62.875	61.13999938964844	62.310001373291016	60.89373779296875	3974300
271	2021-08-18	61.90999984741211	62.83000183105469	61.709999084472656	61.880001068115234	60.4735107421875	4574000
272	2021-08-19	61.040000915527344	61.38999938964844	60.150001525878906	60.54999923706055	59.173736572265625	3981600
273	2021-08-20	60.40999984741211	61.11000061035156	60.31999969482422	60.88999938964844	59.506011962890625	3203600
274	2021-08-23	61.5	62.41999816894531	61.459999084472656	62.060001373291016	60.649417877197266	3439900
275	2021-08-24	62.459999084472656	63.529998779296875	62.459999084472656	63.2599983215332	61.822139739990234	2896000
276	2021-08-25	63.29999923706055	64.18000030517578	62.81999969482422	63.869998931884766	62.41827392578125	3246700
277	2021-08-26	63.84000015258789	64.55999755859375	63.470001220703125	63.650001525878906	62.203277587890625	3618500
278	2021-08-27	64.19000244140625	65.8550033569336	64.12000274658203	65.37999725341797	63.89395523071289	5347900
279	2021-08-30	65.0	65.3280029296875	63.95000076293945	63.97999954223633	63.20246505737305	3925000
280	2021-08-31	63.70000076293945	63.880001068115234	62.689998626708984	62.900001525878906	62.135589599609375	5450000
281	2021-09-01	62.83000183105469	63.0	61.810001373291016	62.540000915527344	61.779964447021484	3949200
282	2021-09-02	62.7599983215332	63.36000061035156	62.41999816894531	62.619998931884766	61.85898971557617	3414600
283	2021-09-03	62.45000076293945	62.82500076293945	61.66999816894531	62.119998931884766	61.36506652832031	3690400
284	2021-09-07	61.97999954223633	62.29999923706055	61.63999938964844	61.869998931884766	61.118106842041016	2514300
285	2021-09-08	61.83000183105469	62.11000061035156	60.5099983215332	60.689998626708984	59.95244598388672	4629000
286	2021-09-09	60.25	61.189998626708984	60.06999969482422	60.279998779296875	59.547428131103516	4439100
287	2021-09-10	60.849998474121094	61.439998626708984	60.34000015258789	60.40999984741211	59.67584991455078	4092600
288	2021-09-13	61.27000045776367	61.59000015258789	60.21500015258789	60.720001220703125	59.98208236694336	4549200
289	2021-09-14	61.2400016784668	61.29999923706055	59.52199935913086	59.650001525878906	58.925086975097656	4493600
290	2021-09-15	59.75	60.66999816894531	59.66999816894531	60.20000076293945	59.46840286254883	5167600
291	2021-09-16	60.13999938964844	60.31999969482422	59.06999969482422	59.470001220703125	58.747276306152344	4650700
292	2021-09-17	58.79999923706055	59.16999816894531	57.470001220703125	57.75	57.04817581176758	9622900
293	2021-09-20	56.2599983215332	57.130001068115234	55.310001373291016	56.18000030517578	55.497257232666016	7683900
294	2021-09-21	56.59000015258789	56.86000061035156	55.209999084472656	55.529998779296875	54.85515594482422	6156400
295	2021-09-22	56.2599983215332	56.97999954223633	56.255001068115234	56.29999923706055	55.61579895019531	6823800
296	2021-09-23	56.77000045776367	58.04499816894531	56.599998474121094	57.43000030517578	56.7320671081543	7814100
297	2021-09-24	57.20000076293945	57.34000015258789	56.7400016784668	56.810001373291016	56.11960220336914	7964900
298	2021-09-27	56.880001068115234	60.380001068115234	56.880001068115234	59.689998626708984	58.964599609375	12374000
299	2021-09-28	60.150001525878906	60.64500045776367	59.13999938964844	59.459999084472656	58.73739242553711	6681800
300	2021-09-29	59.459999084472656	59.599998474121094	58.77000045776367	58.81999969482422	58.10517120361328	4578800
301	2021-09-30	58.91999816894531	59.16999816894531	57.54999923706055	57.560001373291016	56.8604850769043	4929000
302	2021-10-01	57.66999816894531	59.0099983215332	57.25	58.58000183105469	57.86809158325195	6925300
303	2021-10-04	58.58000183105469	59.0	57.68000030517578	58.2400016784668	57.532222747802734	5652900
304	2021-10-05	58.2599983215332	59.44499969482422	58.099998474121094	59.099998474121094	58.38176727294922	5646200
305	2021-10-06	58.36000061035156	58.56999969482422	56.29999923706055	57.15999984741211	56.46534729003906	8699100
306	2021-10-07	57.88999938964844	59.470001220703125	57.790000915527344	58.5099983215332	57.7989387512207	7235900
307	2021-10-08	58.810001373291016	59.290000915527344	58.400001525878906	58.709999084472656	57.99650955200195	4259000
308	2021-10-11	59.25	59.779998779296875	58.209999084472656	58.22999954223633	57.522342681884766	4139000
309	2021-10-12	58.02000045776367	58.369998931884766	57.5	57.7400016784668	57.038299560546875	5443800
310	2021-10-13	57.91999816894531	58.04999923706055	56.650001525878906	56.90999984741211	56.2183837890625	7689800
311	2021-10-14	57.43000030517578	58.779998779296875	57.13999938964844	58.7400016784668	58.026145935058594	6430400
312	2021-10-15	59.470001220703125	59.72999954223633	58.84000015258789	58.959999084472656	58.24346923828125	4281500
313	2021-10-18	57.70000076293945	59.38999938964844	57.599998474121094	58.95000076293945	58.23359298706055	4660100
314	2021-10-19	59.09000015258789	59.27000045776367	58.540000915527344	59.189998626708984	58.47067642211914	3650600
315	2021-10-20	59.15999984741211	60.608001708984375	58.941001892089844	59.88999938964844	59.16217041015625	5875300
316	2021-10-21	60.06999969482422	61.16999816894531	57.959999084472656	59.2599983215332	58.539825439453125	8916600
317	2021-10-22	59.63999938964844	60.189998626708984	58.380001068115234	58.400001525878906	57.690277099609375	5889500
318	2021-10-25	59.2400016784668	59.53499984741211	58.61000061035156	58.709999084472656	57.99650955200195	6293200
319	2021-10-26	58.709999084472656	59.7599983215332	58.18000030517578	58.709999084472656	57.99650955200195	6875200
320	2021-10-27	58.58000183105469	58.58000183105469	55.900001525878906	56.0	55.31944274902344	11512700
321	2021-10-28	56.25	56.86000061035156	56.209999084472656	56.56999969482422	55.88251495361328	5974400
322	2021-10-29	56.130001068115234	56.650001525878906	55.65999984741211	55.970001220703125	55.28981018066406	5894900
323	2021-11-01	56.0099983215332	57.97999954223633	56.0099983215332	57.439998626708984	56.741943359375	7562000
324	2021-11-02	57.63999938964844	58.7400016784668	57.2400016784668	58.470001220703125	57.75942611694336	5929500
325	2021-11-03	58.4900016784668	59.584999084472656	58.09000015258789	59.04999923706055	58.33237838745117	6234300
326	2021-11-04	59.0	59.01499938964844	56.79499816894531	57.16999816894531	56.475223541259766	9047900
327	2021-11-05	57.2400016784668	58.744998931884766	57.2400016784668	58.310001373291016	57.60137176513672	4977600
328	2021-11-08	58.93000030517578	59.68000030517578	58.29499816894531	58.56999969482422	57.858211517333984	4894100
329	2021-11-09	58.540000915527344	59.119998931884766	58.39500045776367	58.790000915527344	58.075538635253906	4447800
330	2021-11-10	58.84000015258789	59.290000915527344	58.4900016784668	58.7599983215332	58.0458984375	5103900
331	2021-11-11	59.08000183105469	59.97999954223633	59.02000045776367	59.68000030517578	58.9547233581543	4140400
332	2021-11-12	59.790000915527344	60.54999923706055	59.459999084472656	60.060001373291016	59.33010482788086	3499400
333	2021-11-15	60.5	60.81999969482422	59.779998779296875	59.91999816894531	59.191802978515625	3470400
334	2021-11-16	59.970001220703125	59.9900016784668	58.84000015258789	58.86000061035156	58.14468765258789	4004700
335	2021-11-17	58.68000030517578	58.97999954223633	58.16999816894531	58.34000015258789	57.63100814819336	3342400
336	2021-11-18	58.349998474121094	58.369998931884766	57.66999816894531	57.97999954223633	57.2753791809082	3801500
337	2021-11-19	57.45000076293945	57.52000045776367	56.029998779296875	57.34000015258789	56.643157958984375	7424300
338	2021-11-22	57.560001373291016	59.290000915527344	57.40999984741211	58.790000915527344	58.075538635253906	5309200
339	2021-11-23	59.34000015258789	59.720001220703125	58.83000183105469	59.18000030517578	58.46079635620117	5279400
340	2021-11-24	58.900001525878906	59.369998931884766	58.59000015258789	58.630001068115234	57.917484283447266	3307100
341	2021-11-26	56.63999938964844	57.77000045776367	55.97999954223633	57.599998474121094	56.89999771118164	4317500
342	2021-11-29	57.900001525878906	58.380001068115234	56.380001068115234	56.86000061035156	56.86000061035156	4564300
343	2021-11-30	56.2599983215332	56.4900016784668	54.40999984741211	54.93000030517578	54.93000030517578	10398200
344	2021-12-01	55.4900016784668	55.79999923706055	52.70000076293945	52.7599983215332	52.7599983215332	9113300
345	2021-12-02	52.5	53.474998474121094	52.06999969482422	53.18000030517578	53.18000030517578	7333300
346	2021-12-03	53.0	53.81999969482422	52.72999954223633	53.06999969482422	53.06999969482422	6969100