Volt/voltron/data/DRE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.279998779296875	37.52000045776367	37.16999816894531	37.2599983215332	36.01305389404297	2122000
3	2020-07-27	37.20000076293945	37.810001373291016	37.119998931884766	37.720001220703125	36.45766067504883	2359200
4	2020-07-28	37.619998931884766	38.66999816894531	37.5	38.43000030517578	37.14389419555664	2033300
5	2020-07-29	38.66999816894531	40.31999969482422	38.66999816894531	40.20000076293945	38.85466766357422	2561900
6	2020-07-30	39.7599983215332	40.84000015258789	39.720001220703125	39.970001220703125	38.63235855102539	2744400
7	2020-07-31	39.90999984741211	40.20000076293945	39.27000045776367	40.189998626708984	38.844993591308594	2155100
8	2020-08-03	39.70000076293945	39.81999969482422	39.209999084472656	39.66999816894531	38.34239959716797	1804800
9	2020-08-04	39.47999954223633	40.029998779296875	39.29999923706055	39.900001525878906	38.56470489501953	1849600
10	2020-08-05	40.130001068115234	40.36000061035156	39.40999984741211	39.77000045776367	38.43905258178711	1579400
11	2020-08-06	39.619998931884766	39.91999816894531	39.45000076293945	39.630001068115234	38.303741455078125	1155700
12	2020-08-07	39.4900016784668	39.86000061035156	39.47999954223633	39.75	38.41972732543945	1412600
13	2020-08-10	39.84000015258789	39.9900016784668	39.58000183105469	39.630001068115234	38.303741455078125	1679800
14	2020-08-11	40.0099983215332	40.0099983215332	38.66999816894531	38.810001373291016	37.51118087768555	1624500
15	2020-08-12	39.20000076293945	39.72999954223633	38.90999984741211	39.59000015258789	38.265079498291016	1112200
16	2020-08-13	39.2599983215332	39.59000015258789	38.75	38.779998779296875	37.705997467041016	1332900
17	2020-08-14	38.790000915527344	38.790000915527344	37.77000045776367	37.88999938964844	36.84064865112305	2756500
18	2020-08-17	37.869998931884766	38.7599983215332	37.68000030517578	38.709999084472656	37.637935638427734	1479400
19	2020-08-18	38.65999984741211	38.77000045776367	38.33000183105469	38.470001220703125	37.40458679199219	1064800
20	2020-08-19	38.540000915527344	38.66999816894531	37.779998779296875	37.88999938964844	36.84064865112305	2004900
21	2020-08-20	37.81999969482422	38.43000030517578	37.779998779296875	38.099998474121094	37.044830322265625	1270200
22	2020-08-21	38.290000915527344	38.34000015258789	37.689998626708984	38.15999984741211	37.10316467285156	1191400
23	2020-08-24	38.15999984741211	38.33000183105469	37.58000183105469	38.31999969482422	37.25874328613281	1414500
24	2020-08-25	38.400001525878906	38.56999969482422	38.029998779296875	38.540000915527344	37.4726448059082	1601300
25	2020-08-26	38.47999954223633	38.91999816894531	38.220001220703125	38.65999984741211	37.589324951171875	1990500
26	2020-08-27	38.810001373291016	39.11000061035156	38.599998474121094	38.939998626708984	37.861568450927734	1500300
27	2020-08-28	38.83000183105469	38.95000076293945	38.220001220703125	38.68000030517578	37.60877227783203	1567500
28	2020-08-31	38.540000915527344	38.630001068115234	38.310001373291016	38.54999923706055	37.48237228393555	1674000
29	2020-09-01	38.33000183105469	38.709999084472656	38.04999923706055	38.560001373291016	37.492095947265625	1277900
30	2020-09-02	38.58000183105469	39.31999969482422	38.36000061035156	39.290000915527344	38.20187759399414	1693700
31	2020-09-03	39.470001220703125	39.52000045776367	38.38999938964844	38.790000915527344	37.71572494506836	1785400
32	2020-09-04	38.810001373291016	39.029998779296875	37.34000015258789	38.16999816894531	37.11289596557617	1427200
33	2020-09-08	37.75	37.779998779296875	37.22999954223633	37.650001525878906	36.6072998046875	2043000
34	2020-09-09	37.90999984741211	38.77000045776367	37.84000015258789	37.91999816894531	36.86981201171875	1699200
35	2020-09-10	37.869998931884766	38.0	37.470001220703125	37.5	36.461448669433594	1885200
36	2020-09-11	37.59000015258789	37.7599983215332	36.79999923706055	37.150001525878906	36.12113952636719	1562500
37	2020-09-14	37.439998626708984	38.06999969482422	37.34000015258789	37.900001525878906	36.85037612915039	2518900
38	2020-09-15	37.97999954223633	38.27000045776367	37.7599983215332	37.81999969482422	36.772586822509766	2581400
39	2020-09-16	38.060001373291016	38.439998626708984	37.83000183105469	37.97999954223633	36.928157806396484	2003800
40	2020-09-17	37.68000030517578	37.81999969482422	36.79999923706055	37.040000915527344	36.01419448852539	1908900
41	2020-09-18	36.90999984741211	37.290000915527344	36.290000915527344	36.540000915527344	35.52803421020508	3910100
42	2020-09-21	36.09000015258789	36.40999984741211	35.650001525878906	35.83000183105469	34.83769607543945	2165500
43	2020-09-22	35.86000061035156	36.959999084472656	35.86000061035156	36.650001525878906	35.63499450683594	1951800
44	2020-09-23	36.59000015258789	36.849998474121094	35.86000061035156	35.900001525878906	34.90576171875	1722800
45	2020-09-24	35.90999984741211	36.68000030517578	35.61000061035156	35.65999984741211	34.67240524291992	1851700
46	2020-09-25	35.540000915527344	36.25	35.369998931884766	36.22999954223633	35.22662353515625	1484200
47	2020-09-28	36.709999084472656	37.02000045776367	36.470001220703125	36.93000030517578	35.90723419189453	1224100
48	2020-09-29	36.66999816894531	37.06999969482422	36.47999954223633	36.959999084472656	35.9364013671875	1705500
49	2020-09-30	37.209999084472656	37.47999954223633	36.52000045776367	36.900001525878906	35.87806701660156	2143600
50	2020-10-01	37.04999923706055	37.5099983215332	36.599998474121094	37.4900016784668	36.45172882080078	2141400
51	2020-10-02	37.09000015258789	38.56999969482422	36.90999984741211	38.439998626708984	37.37541580200195	2390700
52	2020-10-05	38.68000030517578	39.349998474121094	38.220001220703125	39.220001220703125	38.133819580078125	1832300
53	2020-10-06	39.220001220703125	39.59000015258789	38.7599983215332	38.9900016784668	37.91019058227539	2012500
54	2020-10-07	39.15999984741211	39.31999969482422	38.93000030517578	38.9900016784668	37.91019058227539	1225000
55	2020-10-08	39.189998626708984	39.70000076293945	39.11000061035156	39.66999816894531	38.57135009765625	1327900
56	2020-10-09	39.91999816894531	39.970001220703125	39.439998626708984	39.81999969482422	38.71719741821289	1430400
57	2020-10-12	39.97999954223633	40.619998931884766	39.689998626708984	40.5	39.37836456298828	1004300
58	2020-10-13	40.119998931884766	40.310001373291016	39.45000076293945	39.56999969482422	38.47412109375	1362200
59	2020-10-14	39.59000015258789	39.59000015258789	38.560001373291016	38.630001068115234	37.560157775878906	1630100
60	2020-10-15	38.310001373291016	39.06999969482422	38.310001373291016	38.939998626708984	37.861568450927734	1308000
61	2020-10-16	38.75	39.31999969482422	38.66999816894531	38.86000061035156	37.78378677368164	1406700
62	2020-10-19	38.97999954223633	39.0	38.31999969482422	38.400001525878906	37.33652114868164	1863100
63	2020-10-20	38.70000076293945	39.02000045776367	38.470001220703125	38.7400016784668	37.6671142578125	1273400
64	2020-10-21	38.709999084472656	38.86000061035156	38.380001068115234	38.529998779296875	37.46292495727539	1473100
65	2020-10-22	38.560001373291016	38.939998626708984	38.439998626708984	38.66999816894531	37.59904479980469	878000
66	2020-10-23	38.970001220703125	39.119998931884766	38.619998931884766	38.95000076293945	37.87129211425781	810600
67	2020-10-26	38.59000015258789	38.70000076293945	38.0	38.220001220703125	37.16151428222656	993100
68	2020-10-27	38.189998626708984	38.52000045776367	37.7400016784668	37.7400016784668	36.69480514526367	1272600
69	2020-10-28	37.060001373291016	37.90999984741211	36.79999923706055	37.15999984741211	36.13086700439453	2400100
70	2020-10-29	37.20000076293945	38.290000915527344	36.79999923706055	37.83000183105469	36.782310485839844	1750200
71	2020-10-30	37.79999923706055	38.27000045776367	37.54999923706055	37.9900016784668	36.9378776550293	2328200
72	2020-11-02	38.369998931884766	39.220001220703125	38.099998474121094	39.040000915527344	37.958805084228516	2229200
73	2020-11-03	39.369998931884766	40.540000915527344	39.06999969482422	40.27000045776367	39.15473556518555	2050700
74	2020-11-04	40.63999938964844	41.349998474121094	40.29999923706055	40.93000030517578	39.79645919799805	2602300
75	2020-11-05	41.220001220703125	41.31999969482422	40.560001373291016	40.59000015258789	39.46587371826172	3251500
76	2020-11-06	40.720001220703125	41.02000045776367	40.279998779296875	40.779998779296875	39.650611877441406	1663900
77	2020-11-09	42.7599983215332	43.45000076293945	38.5	38.65999984741211	37.589324951171875	3258100
78	2020-11-10	38.709999084472656	39.83000183105469	38.47999954223633	39.56999969482422	38.47412109375	2974100
79	2020-11-11	40.349998474121094	40.619998931884766	39.7400016784668	40.33000183105469	39.21307373046875	1915600
80	2020-11-12	40.279998779296875	40.72999954223633	39.97999954223633	40.369998931884766	39.2519645690918	1911000
81	2020-11-13	40.130001068115234	40.41999816894531	39.77000045776367	40.33000183105469	39.46234130859375	1617000
82	2020-11-16	40.86000061035156	40.9900016784668	39.560001373291016	39.88999938964844	39.03180694580078	1558100
83	2020-11-17	39.66999816894531	40.20000076293945	39.380001068115234	39.849998474121094	38.9926643371582	1293300
84	2020-11-18	39.849998474121094	40.09000015258789	38.790000915527344	38.810001373291016	37.97504425048828	1627800
85	2020-11-19	38.630001068115234	38.939998626708984	38.400001525878906	38.689998626708984	37.85762405395508	3491900
86	2020-11-20	38.66999816894531	38.84000015258789	38.220001220703125	38.40999984741211	37.58364486694336	3809500
87	2020-11-23	38.52000045776367	38.91999816894531	38.29999923706055	38.439998626708984	37.61300277709961	1843400
88	2020-11-24	38.72999954223633	38.97999954223633	37.939998626708984	37.97999954223633	37.16289138793945	2097400
89	2020-11-25	38.119998931884766	38.869998931884766	38.0099983215332	38.709999084472656	37.877193450927734	1854700
90	2020-11-27	38.689998626708984	38.689998626708984	38.189998626708984	38.38999938964844	37.5640754699707	553700
91	2020-11-30	38.41999816894531	38.5	37.709999084472656	38.060001373291016	37.24117660522461	4222600
92	2020-12-01	38.290000915527344	38.79999923706055	38.09000015258789	38.599998474121094	37.76955795288086	2054500
93	2020-12-02	38.41999816894531	38.7599983215332	37.63999938964844	37.72999954223633	36.91828155517578	1403400
94	2020-12-03	37.59000015258789	38.029998779296875	37.540000915527344	37.79999923706055	36.98676681518555	1988800
95	2020-12-04	37.970001220703125	38.65999984741211	37.970001220703125	38.560001373291016	37.73042297363281	1607000
96	2020-12-07	38.5	38.75	38.18000030517578	38.630001068115234	37.79891586303711	1611700
97	2020-12-08	38.63999938964844	38.779998779296875	38.369998931884766	38.52000045776367	37.691280364990234	1777000
98	2020-12-09	38.540000915527344	38.560001373291016	37.869998931884766	38.16999816894531	37.34880828857422	1511600
99	2020-12-10	38.209999084472656	38.47999954223633	38.029998779296875	38.2400016784668	37.41730880737305	1479500
100	2020-12-11	38.04999923706055	38.5	37.970001220703125	38.34000015258789	37.51515197753906	1800200
101	2020-12-14	38.619998931884766	39.36000061035156	38.369998931884766	38.709999084472656	37.877193450927734	2639800
102	2020-12-15	38.83000183105469	39.58000183105469	38.400001525878906	39.58000183105469	38.728477478027344	2592100
103	2020-12-16	39.61000061035156	40.279998779296875	39.459999084472656	39.849998474121094	38.9926643371582	2431000
104	2020-12-17	40.04999923706055	40.58000183105469	39.88999938964844	40.45000076293945	39.57975769042969	2819200
105	2020-12-18	40.45000076293945	40.45000076293945	38.77000045776367	39.2400016784668	38.395790100097656	4152800
106	2020-12-21	38.650001525878906	39.06999969482422	38.349998474121094	38.9900016784668	38.15116882324219	2108800
107	2020-12-22	39.02000045776367	39.470001220703125	38.91999816894531	39.40999984741211	38.5621337890625	2055500
108	2020-12-23	39.5	39.7400016784668	38.720001220703125	38.7400016784668	37.90654754638672	1792800
109	2020-12-24	38.90999984741211	39.31999969482422	38.75	39.29999923706055	38.454498291015625	592500
110	2020-12-28	39.400001525878906	39.79999923706055	39.11000061035156	39.720001220703125	38.86546325683594	1395100
111	2020-12-29	39.91999816894531	40.150001525878906	39.40999984741211	39.439998626708984	38.59148406982422	1400500
112	2020-12-30	39.47999954223633	39.880001068115234	39.25	39.45000076293945	38.60127639770508	1162500
113	2020-12-31	39.4900016784668	40.0099983215332	39.09000015258789	39.970001220703125	39.110084533691406	1370400
114	2021-01-04	40.040000915527344	40.060001373291016	38.400001525878906	38.40999984741211	37.58364486694336	2642100
115	2021-01-05	38.45000076293945	38.72999954223633	38.11000061035156	38.439998626708984	37.61300277709961	2390100
116	2021-01-06	38.25	38.349998474121094	37.61000061035156	38.18000030517578	37.35859680175781	2332400
117	2021-01-07	38.25	38.40999984741211	37.869998931884766	38.369998931884766	37.54450607299805	1722400
118	2021-01-08	38.40999984741211	39.130001068115234	38.33000183105469	38.75	37.91633224487305	1297800
119	2021-01-11	38.56999969482422	38.869998931884766	38.18000030517578	38.34000015258789	37.51515197753906	2476100
120	2021-01-12	38.209999084472656	38.529998779296875	37.75	38.15999984741211	37.33902359008789	1330600
121	2021-01-13	38.189998626708984	38.709999084472656	38.16999816894531	38.63999938964844	37.808692932128906	1486000
122	2021-01-14	38.790000915527344	38.86000061035156	38.34000015258789	38.58000183105469	37.74998474121094	1484400
123	2021-01-15	38.65999984741211	38.91999816894531	38.060001373291016	38.900001525878906	38.063106536865234	2195900
124	2021-01-19	39.16999816894531	39.41999816894531	38.540000915527344	38.689998626708984	37.85762405395508	1710100
125	2021-01-20	38.58000183105469	40.02000045776367	38.36000061035156	39.900001525878906	39.04159164428711	2415200
126	2021-01-21	39.790000915527344	40.060001373291016	39.470001220703125	40.0099983215332	39.14922332763672	2090800
127	2021-01-22	39.83000183105469	40.25	39.70000076293945	40.2400016784668	39.3742790222168	1923900
128	2021-01-25	40.349998474121094	40.869998931884766	40.029998779296875	40.09000015258789	39.227500915527344	1483500
129	2021-01-26	40.02000045776367	41.130001068115234	39.939998626708984	40.84000015258789	39.961368560791016	2255400
130	2021-01-27	40.5	41.20000076293945	39.90999984741211	40.11000061035156	39.247074127197266	2794500
131	2021-01-28	39.90999984741211	40.41999816894531	39.279998779296875	39.47999954223633	38.6306266784668	1838800
132	2021-01-29	39.2599983215332	40.22999954223633	38.529998779296875	39.560001373291016	38.70890426635742	2521400
133	2021-02-01	39.79999923706055	40.77000045776367	39.349998474121094	40.689998626708984	39.81459045410156	1650600
134	2021-02-02	40.91999816894531	41.709999084472656	40.5	41.380001068115234	40.489749908447266	2157700
135	2021-02-03	41.27000045776367	41.369998931884766	40.72999954223633	40.88999938964844	40.01028823852539	2020000
136	2021-02-04	40.939998626708984	41.5099983215332	40.68000030517578	41.04999923706055	40.166847229003906	1483200
137	2021-02-05	41.150001525878906	41.61000061035156	40.90999984741211	41.380001068115234	40.489749908447266	1188100
138	2021-02-08	41.38999938964844	41.720001220703125	41.15999984741211	41.61000061035156	40.71480178833008	1064100
139	2021-02-09	41.599998474121094	41.810001373291016	41.29999923706055	41.779998779296875	40.88114547729492	1367200
140	2021-02-10	42.029998779296875	42.31999969482422	41.65999984741211	42.06999969482422	41.1649055480957	1429500
141	2021-02-11	42.18000030517578	42.45000076293945	41.720001220703125	41.959999084472656	41.05727005004883	1451100
142	2021-02-12	41.5	41.709999084472656	41.29999923706055	41.58000183105469	40.93421173095703	1194600
143	2021-02-16	41.79999923706055	41.79999923706055	40.7400016784668	41.38999938964844	40.74716567993164	1099700
144	2021-02-17	41.349998474121094	41.529998779296875	41.060001373291016	41.220001220703125	40.579803466796875	1148000
145	2021-02-18	41.150001525878906	41.33000183105469	40.880001068115234	41.02000045776367	40.382911682128906	853100
146	2021-02-19	40.95000076293945	41.36000061035156	40.84000015258789	40.9900016784668	40.35337448120117	1931600
147	2021-02-22	40.900001525878906	40.90999984741211	40.31999969482422	40.66999816894531	40.03834915161133	1161700
148	2021-02-23	40.84000015258789	41.130001068115234	40.540000915527344	41.040000915527344	40.4025993347168	1659300
149	2021-02-24	41.0099983215332	41.040000915527344	40.31999969482422	40.349998474121094	39.72331619262695	1573100
150	2021-02-25	40.29999923706055	40.880001068115234	39.70000076293945	40.02000045776367	39.398441314697266	1768800
151	2021-02-26	40.16999816894531	40.349998474121094	39.20000076293945	39.25	38.64039993286133	3055600
152	2021-03-01	39.630001068115234	40.0099983215332	39.41999816894531	39.650001525878906	39.0341911315918	1665100
153	2021-03-02	39.43000030517578	39.4900016784668	38.61000061035156	38.83000183105469	38.226924896240234	3147800
154	2021-03-03	38.709999084472656	38.81999969482422	38.18000030517578	38.29999923706055	37.70515441894531	2359300
155	2021-03-04	38.33000183105469	39.040000915527344	38.02000045776367	38.099998474121094	37.50825881958008	2410500
156	2021-03-05	38.279998779296875	39.130001068115234	37.7400016784668	38.959999084472656	38.35490417480469	1479200
157	2021-03-08	39.13999938964844	39.5	38.83000183105469	38.88999938964844	38.28599166870117	1415200
158	2021-03-09	39.06999969482422	39.84000015258789	38.88999938964844	39.040000915527344	38.43366622924805	3385500
159	2021-03-10	39.13999938964844	39.779998779296875	38.93000030517578	39.41999816894531	38.80775833129883	2015200
160	2021-03-11	39.33000183105469	40.189998626708984	39.33000183105469	39.81999969482422	39.2015495300293	1998100
161	2021-03-12	39.88999938964844	40.77000045776367	39.650001525878906	40.72999954223633	40.097415924072266	2445600
162	2021-03-15	40.72999954223633	41.59000015258789	40.369998931884766	41.13999938964844	40.50104522705078	3064800
163	2021-03-16	41.15999984741211	41.83000183105469	41.099998474121094	41.630001068115234	40.98344039916992	1297500
164	2021-03-17	41.47999954223633	41.54999923706055	40.79999923706055	41.31999969482422	40.67824935913086	2393900
165	2021-03-18	41.099998474121094	41.630001068115234	40.77000045776367	41.619998931884766	40.973594665527344	1941200
166	2021-03-19	41.650001525878906	41.90999984741211	40.90999984741211	40.95000076293945	40.31399917602539	3553500
167	2021-03-22	40.790000915527344	41.83000183105469	40.59000015258789	41.7400016784668	41.091732025146484	2259000
168	2021-03-23	41.75	42.31999969482422	41.5	41.93000030517578	41.278778076171875	2207100
169	2021-03-24	41.790000915527344	42.4900016784668	41.650001525878906	41.9900016784668	41.33784866333008	2119300
170	2021-03-25	41.88999938964844	42.16999816894531	41.43000030517578	42.0099983215332	41.3575325012207	1563300
171	2021-03-26	42.11000061035156	42.88999938964844	41.88999938964844	42.84000015258789	42.174644470214844	1377200
172	2021-03-29	42.7599983215332	42.939998626708984	42.150001525878906	42.709999084472656	42.046661376953125	1570000
173	2021-03-30	42.59000015258789	42.7400016784668	42.38999938964844	42.47999954223633	41.82023239135742	1833400
174	2021-03-31	42.220001220703125	42.66999816894531	41.84000015258789	41.93000030517578	41.278778076171875	2631900
175	2021-04-01	42.2400016784668	42.88999938964844	42.0	42.86000061035156	42.194332122802734	1885100
176	2021-04-05	43.02000045776367	43.220001220703125	42.38999938964844	42.84000015258789	42.174644470214844	1629800
177	2021-04-06	42.77000045776367	43.099998474121094	42.58000183105469	43.060001373291016	42.391231536865234	2405300
178	2021-04-07	43.08000183105469	43.2400016784668	42.70000076293945	43.0099983215332	42.342002868652344	1221600
179	2021-04-08	43.0099983215332	43.38999938964844	42.81999969482422	42.939998626708984	42.27309036254883	2486000
180	2021-04-09	43.040000915527344	43.290000915527344	42.83000183105469	43.11000061035156	42.440452575683594	1047800
181	2021-04-12	43.150001525878906	43.279998779296875	42.54999923706055	43.279998779296875	42.60780715942383	1693700
182	2021-04-13	43.34000015258789	43.83000183105469	43.220001220703125	43.79999923706055	43.11973190307617	2560000
183	2021-04-14	43.7599983215332	43.97999954223633	43.209999084472656	43.36000061035156	42.68656921386719	1163900
184	2021-04-15	43.529998779296875	44.29999923706055	43.5099983215332	44.2599983215332	43.57258605957031	1674900
185	2021-04-16	44.560001373291016	44.56999969482422	44.119998931884766	44.47999954223633	43.7891731262207	1737500
186	2021-04-19	44.459999084472656	44.849998474121094	44.22999954223633	44.83000183105469	44.13373565673828	2816400
187	2021-04-20	44.869998931884766	45.93000030517578	44.869998931884766	45.790000915527344	45.078826904296875	2421600
188	2021-04-21	45.869998931884766	46.0	45.38999938964844	45.68000030517578	44.97053527832031	1843300
189	2021-04-22	45.58000183105469	45.619998931884766	45.20000076293945	45.2400016784668	44.53736877441406	1448600
190	2021-04-23	45.310001373291016	45.5	45.11000061035156	45.369998931884766	44.665348052978516	1405500
191	2021-04-26	45.529998779296875	45.849998474121094	45.27000045776367	45.400001525878906	44.694889068603516	1821300
192	2021-04-27	45.5	45.56999969482422	44.95000076293945	45.08000183105469	44.37985610961914	2541000
193	2021-04-28	45.150001525878906	45.630001068115234	45.09000015258789	45.27000045776367	44.56690216064453	3255400
194	2021-04-29	45.47999954223633	46.060001373291016	45.43000030517578	45.84000015258789	45.128047943115234	1578500
195	2021-04-30	45.88999938964844	46.75	45.720001220703125	46.52000045776367	45.797489166259766	3046900
196	2021-05-03	46.84000015258789	46.86000061035156	46.08000183105469	46.36000061035156	45.639976501464844	2661500
197	2021-05-04	46.290000915527344	46.58000183105469	45.869998931884766	46.209999084472656	45.49230194091797	2692900
198	2021-05-05	46.099998474121094	46.099998474121094	44.9900016784668	45.25	44.54721450805664	2194300
199	2021-05-06	45.36000061035156	45.72999954223633	45.09000015258789	45.630001068115234	44.92131042480469	1971300
200	2021-05-07	45.619998931884766	45.97999954223633	45.5099983215332	45.93000030517578	45.216651916503906	1754400
201	2021-05-10	46.099998474121094	46.66999816894531	46.0	46.119998931884766	45.40370178222656	2074400
202	2021-05-11	45.900001525878906	45.90999984741211	44.91999816894531	45.34000015258789	44.63581848144531	1465000
203	2021-05-12	45.22999954223633	45.5099983215332	44.36000061035156	44.470001220703125	43.779327392578125	1766700
204	2021-05-13	44.2599983215332	44.880001068115234	44.130001068115234	44.560001373291016	44.12092971801758	2483600
205	2021-05-14	44.7400016784668	45.099998474121094	44.61000061035156	44.95000076293945	44.50708770751953	1465100
206	2021-05-17	45.040000915527344	45.15999984741211	44.79999923706055	44.88999938964844	44.44767761230469	1249700
207	2021-05-18	44.77000045776367	45.459999084472656	44.5099983215332	45.220001220703125	44.77442932128906	2097000
208	2021-05-19	45.0	45.15999984741211	44.400001525878906	45.15999984741211	44.71501922607422	1855200
209	2021-05-20	45.2400016784668	45.790000915527344	45.18000030517578	45.63999938964844	45.19028854370117	1329800
210	2021-05-21	45.56999969482422	45.790000915527344	45.41999816894531	45.66999816894531	45.21998977661133	3997600
211	2021-05-24	45.900001525878906	46.630001068115234	45.77000045776367	46.290000915527344	45.833885192871094	1456300
212	2021-05-25	46.41999816894531	46.560001373291016	45.939998626708984	46.27000045776367	45.81407928466797	1167700
213	2021-05-26	46.380001068115234	46.4900016784668	46.15999984741211	46.189998626708984	45.734867095947266	1506500
214	2021-05-27	46.130001068115234	46.38999938964844	46.0099983215332	46.130001068115234	45.67546081542969	2000300
215	2021-05-28	46.400001525878906	46.709999084472656	46.18000030517578	46.459999084472656	46.00220489501953	1821900
216	2021-06-01	46.540000915527344	47.150001525878906	46.22999954223633	47.119998931884766	46.655704498291016	2425800
217	2021-06-02	47.290000915527344	48.029998779296875	47.08000183105469	48.0	47.52703094482422	2377100
218	2021-06-03	48.0	48.279998779296875	47.72999954223633	48.13999938964844	47.665653228759766	2360500
219	2021-06-04	48.459999084472656	48.459999084472656	47.97999954223633	48.18000030517578	47.70526123046875	1825400
220	2021-06-07	48.279998779296875	48.7599983215332	48.099998474121094	48.61000061035156	48.13102340698242	1342700
221	2021-06-08	48.619998931884766	49.099998474121094	48.599998474121094	48.95000076293945	48.467674255371094	1490300
222	2021-06-09	49.13999938964844	49.13999938964844	48.81999969482422	48.81999969482422	48.33895492553711	1179700
223	2021-06-10	48.779998779296875	49.720001220703125	48.68000030517578	49.68000030517578	49.19048309326172	1085700
224	2021-06-11	49.599998474121094	49.599998474121094	49.11000061035156	49.29999923706055	48.81422424316406	1338800
225	2021-06-14	49.29999923706055	49.56999969482422	49.04999923706055	49.5	49.01225662231445	1051000
226	2021-06-15	49.380001068115234	49.41999816894531	48.880001068115234	48.900001525878906	48.41816711425781	885600
227	2021-06-16	49.150001525878906	49.189998626708984	48.099998474121094	48.119998931884766	47.645851135253906	1645000
228	2021-06-17	48.099998474121094	48.869998931884766	48.0	48.810001373291016	48.32905197143555	1695900
229	2021-06-18	48.68000030517578	48.93000030517578	47.56999969482422	47.599998474121094	47.13097381591797	4016900
230	2021-06-21	47.779998779296875	48.939998626708984	47.529998779296875	48.75	48.2696418762207	1471700
231	2021-06-22	48.68000030517578	48.75	48.2400016784668	48.2400016784668	47.764671325683594	1737700
232	2021-06-23	48.130001068115234	48.34000015258789	47.900001525878906	47.93000030517578	47.457725524902344	1547300
233	2021-06-24	47.9900016784668	48.279998779296875	47.599998474121094	47.84000015258789	47.36861038208008	1552900
234	2021-06-25	47.849998474121094	48.13999938964844	47.689998626708984	48.099998474121094	47.62604522705078	1516100
235	2021-06-28	48.25	48.25	47.59000015258789	48.08000183105469	47.60624694824219	1242800
236	2021-06-29	48.06999969482422	48.290000915527344	47.7599983215332	47.84000015258789	47.36861038208008	1023000
237	2021-06-30	47.79999923706055	48.09000015258789	47.25	47.349998474121094	46.8834342956543	1981900
238	2021-07-01	47.36000061035156	47.7400016784668	47.029998779296875	47.36000061035156	46.893341064453125	1606100
239	2021-07-02	47.529998779296875	48.04999923706055	47.45000076293945	47.810001373291016	47.33890914916992	2299400
240	2021-07-06	47.90999984741211	48.41999816894531	47.380001068115234	48.380001068115234	47.903289794921875	1953300
241	2021-07-07	48.33000183105469	49.0	48.040000915527344	48.779998779296875	48.299346923828125	2099600
242	2021-07-08	48.5	49.25	48.34000015258789	48.84000015258789	48.35875701904297	2570900
243	2021-07-09	49.04999923706055	49.880001068115234	48.79999923706055	49.849998474121094	49.358802795410156	2418300
244	2021-07-12	50.04999923706055	50.61000061035156	49.84000015258789	50.380001068115234	49.883583068847656	1543000
245	2021-07-13	50.15999984741211	50.380001068115234	49.4900016784668	49.709999084472656	49.220184326171875	1980900
246	2021-07-14	49.66999816894531	50.31999969482422	49.34000015258789	50.09000015258789	49.596439361572266	1654300
247	2021-07-15	49.959999084472656	50.45000076293945	49.959999084472656	50.310001373291016	49.814273834228516	1286600
248	2021-07-16	50.4900016784668	50.81999969482422	50.33000183105469	50.400001525878906	49.90338897705078	1089900
249	2021-07-19	50.13999938964844	50.58000183105469	49.79999923706055	50.18000030517578	49.685550689697266	2843900
250	2021-07-20	50.4900016784668	51.400001525878906	50.18000030517578	51.06999969482422	50.56678009033203	1483700
251	2021-07-21	50.959999084472656	51.16999816894531	50.529998779296875	50.56999969482422	50.071712493896484	1394000
252	2021-07-22	50.38999938964844	50.650001525878906	50.22999954223633	50.5	50.00239944458008	1063100
253	2021-07-23	50.560001373291016	51.34000015258789	50.4900016784668	51.29999923706055	50.794517517089844	1113700
254	2021-07-26	51.11000061035156	51.52000045776367	50.65999984741211	50.900001525878906	50.398460388183594	1580200
255	2021-07-27	50.959999084472656	51.36000061035156	50.720001220703125	51.290000915527344	50.78461837768555	1096700
256	2021-07-28	51.29999923706055	51.36000061035156	50.900001525878906	51.02000045776367	50.517276763916016	1514300
257	2021-07-29	50.88999938964844	51.439998626708984	50.5099983215332	50.90999984741211	50.40835952758789	1296600
258	2021-07-30	51.09000015258789	51.68000030517578	50.790000915527344	50.880001068115234	50.378658294677734	1751000
259	2021-08-02	50.9900016784668	51.38999938964844	50.61000061035156	50.66999816894531	50.17072296142578	1477000
260	2021-08-03	50.72999954223633	51.060001373291016	50.599998474121094	50.869998931884766	50.36875534057617	1942400
261	2021-08-04	51.0099983215332	51.099998474121094	50.31999969482422	50.689998626708984	50.190528869628906	1326600
262	2021-08-05	50.95000076293945	50.9900016784668	50.400001525878906	50.880001068115234	50.378658294677734	977700
263	2021-08-06	50.900001525878906	51.380001068115234	50.81999969482422	51.130001068115234	50.626190185546875	1433400
264	2021-08-09	51.09000015258789	51.11000061035156	50.65999984741211	50.88999938964844	50.388553619384766	927300
265	2021-08-10	50.939998626708984	50.939998626708984	50.2400016784668	50.27000045776367	49.77466583251953	2036000
266	2021-08-11	50.40999984741211	50.560001373291016	50.189998626708984	50.38999938964844	49.89348220825195	1073400
267	2021-08-12	50.5	50.77000045776367	50.06999969482422	50.77000045776367	50.269737243652344	1361900
268	2021-08-13	50.709999084472656	51.08000183105469	50.52000045776367	50.9900016784668	50.742435455322266	842700
269	2021-08-16	50.900001525878906	51.47999954223633	50.900001525878906	51.189998626708984	50.94145965576172	1211400
270	2021-08-17	50.90999984741211	51.38999938964844	50.849998474121094	51.34000015258789	51.09073257446289	1036500
271	2021-08-18	51.34000015258789	51.43000030517578	50.41999816894531	50.4900016784668	50.2448616027832	1272200
272	2021-08-19	50.29999923706055	50.720001220703125	50.060001373291016	50.61000061035156	50.36427688598633	1602800
273	2021-08-20	50.59000015258789	51.09000015258789	50.33000183105469	50.81999969482422	50.57325744628906	1573200
274	2021-08-23	50.91999816894531	51.209999084472656	50.5099983215332	50.540000915527344	50.29461669921875	1222100
275	2021-08-24	50.5099983215332	50.869998931884766	49.4900016784668	49.66999816894531	49.42884063720703	1031000
276	2021-08-25	49.529998779296875	49.81999969482422	49.279998779296875	49.470001220703125	49.22981262207031	1210200
277	2021-08-26	49.56999969482422	50.34000015258789	49.400001525878906	50.09000015258789	49.8468017578125	1876600
278	2021-08-27	50.400001525878906	50.75	50.380001068115234	50.59000015258789	50.34437561035156	2110800
279	2021-08-30	50.68000030517578	51.939998626708984	50.560001373291016	51.880001068115234	51.62811279296875	2926500
280	2021-08-31	51.81999969482422	52.59000015258789	51.52000045776367	52.5099983215332	52.25505065917969	3783100
281	2021-09-01	52.81999969482422	53.58000183105469	52.41999816894531	53.439998626708984	53.18053436279297	2304700
282	2021-09-02	53.560001373291016	53.709999084472656	53.02000045776367	53.650001525878906	53.38951873779297	1447800
283	2021-09-03	53.5	53.72999954223633	53.0099983215332	53.619998931884766	53.35966110229492	1772900
284	2021-09-07	53.5099983215332	53.529998779296875	52.45000076293945	53.0	52.742671966552734	1565200
285	2021-09-08	52.79999923706055	53.66999816894531	52.77000045776367	53.290000915527344	53.03126525878906	1515000
286	2021-09-09	53.029998779296875	53.029998779296875	51.349998474121094	51.380001068115234	51.13053894042969	2663400
287	2021-09-10	51.439998626708984	51.5099983215332	50.66999816894531	50.75	50.503597259521484	1796800
288	2021-09-13	51.15999984741211	51.220001220703125	50.40999984741211	50.56999969482422	50.32447052001953	1123600
289	2021-09-14	50.689998626708984	50.93000030517578	50.2599983215332	50.56999969482422	50.32447052001953	970700
290	2021-09-15	50.599998474121094	51.04999923706055	50.290000915527344	50.619998931884766	50.374229431152344	1107700
291	2021-09-16	50.619998931884766	51.040000915527344	50.31999969482422	50.59000015258789	50.34437561035156	905400
292	2021-09-17	50.220001220703125	50.47999954223633	49.33000183105469	49.43000030517578	49.190006256103516	2908900
293	2021-09-20	49.11000061035156	49.5	48.41999816894531	49.11000061035156	48.871559143066406	1591200
294	2021-09-21	49.27000045776367	49.630001068115234	48.88999938964844	48.900001525878906	48.66258239746094	1382000
295	2021-09-22	49.31999969482422	49.56999969482422	49.0099983215332	49.41999816894531	49.1800537109375	1605000
296	2021-09-23	49.529998779296875	49.68000030517578	49.06999969482422	49.31999969482422	49.08053970336914	1511600
297	2021-09-24	49.20000076293945	49.41999816894531	48.7599983215332	48.849998474121094	48.61281967163086	1481000
298	2021-09-27	48.72999954223633	49.209999084472656	47.959999084472656	48.06999969482422	47.83660888671875	1449700
299	2021-09-28	47.650001525878906	48.45000076293945	47.400001525878906	48.150001525878906	47.916221618652344	1949500
300	2021-09-29	48.29999923706055	48.79999923706055	48.279998779296875	48.619998931884766	48.38393783569336	1194300
301	2021-09-30	48.93000030517578	48.95000076293945	47.86000061035156	47.869998931884766	47.63758087158203	1942800
302	2021-10-01	48.099998474121094	49.22999954223633	47.61000061035156	48.79999923706055	48.56306457519531	1738100
303	2021-10-04	48.68000030517578	49.61000061035156	48.68000030517578	49.40999984741211	49.17010498046875	2653600
304	2021-10-05	49.54999923706055	49.90999984741211	49.040000915527344	49.709999084472656	49.46864700317383	1675200
305	2021-10-06	49.59000015258789	50.41999816894531	48.810001373291016	50.310001373291016	50.06573486328125	2333500
306	2021-10-07	50.56999969482422	51.380001068115234	50.40999984741211	50.709999084472656	50.46379089355469	2610300
307	2021-10-08	50.790000915527344	50.93000030517578	50.36000061035156	50.400001525878906	50.15530014038086	973800
308	2021-10-11	50.369998931884766	50.66999816894531	49.9900016784668	50.619998931884766	50.374229431152344	682200
309	2021-10-12	50.90999984741211	51.7400016784668	50.540000915527344	51.54999923706055	51.299713134765625	1658900
310	2021-10-13	51.400001525878906	52.41999816894531	51.400001525878906	52.349998474121094	52.095829010009766	1169800
311	2021-10-14	52.650001525878906	53.11000061035156	52.459999084472656	53.02000045776367	52.762577056884766	1221800
312	2021-10-15	53.36000061035156	53.560001373291016	52.959999084472656	53.220001220703125	52.961605072021484	1303300
313	2021-10-18	53.040000915527344	54.06999969482422	52.7599983215332	53.900001525878906	53.6383056640625	1627900
314	2021-10-19	54.16999816894531	54.310001373291016	53.75	53.810001373291016	53.54874038696289	960300
315	2021-10-20	53.90999984741211	54.880001068115234	53.599998474121094	54.86000061035156	54.59364318847656	1592700
316	2021-10-21	54.900001525878906	55.540000915527344	54.630001068115234	55.189998626708984	54.92203903198242	1534800
317	2021-10-22	55.220001220703125	55.79999923706055	54.91999816894531	55.52000045776367	55.25043869018555	1027200
318	2021-10-25	55.61000061035156	55.720001220703125	55.029998779296875	55.70000076293945	55.4295654296875	1156200
319	2021-10-26	55.7599983215332	55.959999084472656	55.33000183105469	55.61000061035156	55.340003967285156	2165800
320	2021-10-27	55.869998931884766	56.119998931884766	55.41999816894531	55.439998626708984	55.17082595825195	1386400
321	2021-10-28	55.58000183105469	56.77000045776367	55.470001220703125	56.7400016784668	56.464515686035156	1650500
322	2021-10-29	56.540000915527344	56.9900016784668	56.08000183105469	56.2400016784668	55.96694564819336	2302800
323	2021-11-01	56.540000915527344	56.68000030517578	55.08000183105469	56.34000015258789	56.06645584106445	1339500
324	2021-11-02	56.52000045776367	56.7400016784668	55.86000061035156	56.099998474121094	55.82762145996094	2186600
325	2021-11-03	56.16999816894531	56.66999816894531	55.86000061035156	56.29999923706055	56.026649475097656	1650200
326	2021-11-04	56.630001068115234	56.709999084472656	56.11000061035156	56.439998626708984	56.16596984863281	1037600
327	2021-11-05	56.65999984741211	57.0	56.0099983215332	56.040000915527344	55.767913818359375	993900
328	2021-11-08	56.130001068115234	56.75	55.81999969482422	56.7400016784668	56.464515686035156	1099100
329	2021-11-09	56.880001068115234	56.880001068115234	56.290000915527344	56.650001525878906	56.37495422363281	1277700
330	2021-11-10	56.650001525878906	57.4900016784668	56.459999084472656	57.189998626708984	56.912330627441406	1228000
331	2021-11-11	57.09000015258789	57.72999954223633	56.83000183105469	57.720001220703125	57.43975830078125	1138400
332	2021-11-12	57.689998626708984	57.97999954223633	57.380001068115234	57.66999816894531	57.38999938964844	936500
333	2021-11-15	57.349998474121094	57.90999984741211	57.20000076293945	57.869998931884766	57.869998931884766	1258400
334	2021-11-16	57.90999984741211	58.130001068115234	57.349998474121094	57.75	57.75	1537500
335	2021-11-17	57.59000015258789	58.150001525878906	56.810001373291016	58.130001068115234	58.130001068115234	993400
336	2021-11-18	58.18000030517578	58.27000045776367	57.709999084472656	58.22999954223633	58.22999954223633	1295400
337	2021-11-19	58.66999816894531	59.0099983215332	58.369998931884766	58.689998626708984	58.689998626708984	1604300
338	2021-11-22	58.93000030517578	59.33000183105469	58.18000030517578	58.77000045776367	58.77000045776367	1069000
339	2021-11-23	58.61000061035156	59.349998474121094	58.38999938964844	59.130001068115234	59.130001068115234	933100
340	2021-11-24	59.22999954223633	60.06999969482422	59.0	59.90999984741211	59.90999984741211	1015800
341	2021-11-26	59.18000030517578	59.869998931884766	58.369998931884766	58.369998931884766	58.369998931884766	881800
342	2021-11-29	58.77000045776367	59.97999954223633	58.52000045776367	59.45000076293945	59.45000076293945	1006700
343	2021-11-30	58.970001220703125	59.689998626708984	58.16999816894531	58.33000183105469	58.33000183105469	4212200
344	2021-12-01	59.060001373291016	60.63999938964844	58.5099983215332	58.560001373291016	58.560001373291016	1612200
345	2021-12-02	58.900001525878906	60.34000015258789	58.869998931884766	59.72999954223633	59.72999954223633	1568300
346	2021-12-03	59.959999084472656	60.40999984741211	59.0	59.68000030517578	59.68000030517578	1434800