Volt/voltron/data/DVN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	10.850000381469727	11.09000015258789	10.670000076293945	10.699999809265137	9.859906196594238	5428000
3	2020-07-27	10.670000076293945	10.699999809265137	10.260000228881836	10.430000305175781	9.611104011535645	7119200
4	2020-07-28	10.359999656677246	10.680000305175781	10.3100004196167	10.34000015258789	9.52817153930664	5853400
5	2020-07-29	10.40999984741211	10.850000381469727	10.270000457763672	10.84000015258789	9.988913536071777	7501100
6	2020-07-30	10.520000457763672	10.59000015258789	10.15999984741211	10.34000015258789	9.52817153930664	7693300
7	2020-07-31	10.229999542236328	10.520000457763672	10.130000114440918	10.489999771118164	9.666393280029297	7538200
8	2020-08-03	10.510000228881836	10.770000457763672	10.279999732971191	10.600000381469727	9.767757415771484	6596700
9	2020-08-04	10.569999694824219	11.319999694824219	10.550000190734863	11.09000015258789	10.219286918640137	11389200
10	2020-08-05	11.859999656677246	12.140000343322754	11.550000190734863	12.039999961853027	11.094698905944824	14166700
11	2020-08-06	11.899999618530273	12.050000190734863	11.640000343322754	11.770000457763672	10.845897674560547	9407300
12	2020-08-07	11.569999694824219	12.170000076293945	11.430000305175781	12.109999656677246	11.159201622009277	9433600
13	2020-08-10	12.25	12.699999809265137	12.119999885559082	12.640000343322754	11.647590637207031	10311300
14	2020-08-11	13.039999961853027	13.25	12.300000190734863	12.359999656677246	11.389575004577637	8952600
15	2020-08-12	12.670000076293945	12.75	12.3100004196167	12.510000228881836	11.52779769897461	6983400
16	2020-08-13	12.210000038146973	12.359999656677246	11.829999923706055	11.84000015258789	11.141968727111816	7692500
17	2020-08-14	11.770000457763672	12.119999885559082	11.579999923706055	12.119999885559082	11.405460357666016	4218100
18	2020-08-17	12.010000228881836	12.039999961853027	11.539999961853027	11.739999771118164	11.047863006591797	6813200
19	2020-08-18	11.640000343322754	11.720000267028809	11.289999961853027	11.34000015258789	10.671446800231934	6895200
20	2020-08-19	11.34000015258789	11.399999618530273	11.0600004196167	11.09000015258789	10.436184883117676	6724900
21	2020-08-20	10.859999656677246	11.020000457763672	10.680000305175781	10.6899995803833	10.059767723083496	5064600
22	2020-08-21	10.670000076293945	10.710000038146973	10.380000114440918	10.4399995803833	9.824505805969238	4932300
23	2020-08-24	10.539999961853027	10.920000076293945	10.470000267028809	10.779999732971191	10.14445972442627	5946900
24	2020-08-25	10.899999618530273	11.069999694824219	10.710000038146973	10.979999542236328	10.332670211791992	5796300
25	2020-08-26	11.0	11.100000381469727	10.680000305175781	10.699999809265137	10.06917667388916	5244400
26	2020-08-27	10.760000228881836	10.869999885559082	10.520000457763672	10.760000228881836	10.125640869140625	5458400
27	2020-08-28	10.84000015258789	11.229999542236328	10.789999961853027	11.100000381469727	10.445595741271973	5612100
28	2020-08-31	11.100000381469727	11.140000343322754	10.75	10.869999885559082	10.229155540466309	5002400
29	2020-09-01	10.760000228881836	11.069999694824219	10.619999885559082	10.90999984741211	10.266797065734863	5747800
30	2020-09-02	10.90999984741211	10.9399995803833	10.59000015258789	10.65999984741211	10.031536102294922	8443800
31	2020-09-03	10.479999542236328	10.770000457763672	10.390000343322754	10.470000267028809	9.852738380432129	8122500
32	2020-09-04	10.609999656677246	10.770000457763672	10.350000381469727	10.550000190734863	9.928020477294922	5498300
33	2020-09-08	10.210000038146973	10.25	9.489999771118164	9.619999885559082	9.052849769592285	11081000
34	2020-09-09	9.770000457763672	9.789999961853027	9.369999885559082	9.579999923706055	9.01520824432373	7062100
35	2020-09-10	9.579999923706055	9.6899995803833	8.859999656677246	8.869999885559082	8.347064971923828	12149700
36	2020-09-11	8.789999961853027	9.020000457763672	8.65999984741211	8.970000267028809	8.54716682434082	10429000
37	2020-09-14	9.039999961853027	9.220000267028809	8.899999618530273	9.119999885559082	8.690096855163574	6228100
38	2020-09-15	9.170000076293945	9.390000343322754	9.130000114440918	9.229999542236328	8.794910430908203	8890400
39	2020-09-16	9.399999618530273	9.930000305175781	9.220000267028809	9.760000228881836	9.299927711486816	7845100
40	2020-09-17	9.510000228881836	9.970000267028809	9.460000038146973	9.949999809265137	9.480971336364746	6791100
41	2020-09-18	9.90999984741211	10.069999694824219	9.670000076293945	9.779999732971191	9.318984031677246	12580600
42	2020-09-21	9.380000114440918	9.460000038146973	9.130000114440918	9.270000457763672	8.833025932312012	5664200
43	2020-09-22	9.34000015258789	9.489999771118164	9.109999656677246	9.199999809265137	8.766324996948242	5359300
44	2020-09-23	9.260000228881836	9.34000015258789	8.680000305175781	8.680000305175781	8.270837783813477	6896800
45	2020-09-24	8.640000343322754	9.140000343322754	8.430000305175781	8.960000038146973	8.537637710571289	9167500
46	2020-09-25	8.770000457763672	8.970000267028809	8.680000305175781	8.819999694824219	8.404236793518066	6859700
47	2020-09-28	9.5600004196167	10.020000457763672	8.989999771118164	9.800000190734863	9.338042259216309	39400900
48	2020-09-29	9.760000228881836	9.770000457763672	8.970000267028809	9.569999694824219	9.118884086608887	25306900
49	2020-09-30	9.609999656677246	9.760000228881836	9.399999618530273	9.460000038146973	9.014068603515625	12237500
50	2020-10-01	9.40999984741211	9.539999961853027	9.020000457763672	9.100000381469727	8.671039581298828	12066500
51	2020-10-02	8.699999809265137	9.859999656677246	8.649999618530273	9.600000381469727	9.147469520568848	14637600
52	2020-10-05	9.869999885559082	10.15999984741211	9.619999885559082	10.149999618530273	9.67154312133789	12036800
53	2020-10-06	10.449999809265137	10.59000015258789	9.6899995803833	9.729999542236328	9.271341323852539	11454000
54	2020-10-07	9.800000190734863	9.949999809265137	9.59000015258789	9.869999885559082	9.404743194580078	9363500
55	2020-10-08	9.970000267028809	10.329999923706055	9.84000015258789	10.319999694824219	9.833529472351074	8722000
56	2020-10-09	10.40999984741211	10.460000038146973	10.0	10.069999694824219	9.595314979553223	8986300
57	2020-10-12	10.0	10.029999732971191	9.760000228881836	9.859999656677246	9.395212173461914	6470900
58	2020-10-13	9.800000190734863	9.970000267028809	9.479999542236328	9.5	9.052183151245117	8267600
59	2020-10-14	9.569999694824219	9.869999885559082	9.300000190734863	9.319999694824219	8.880668640136719	11721100
60	2020-10-15	9.119999885559082	9.4399995803833	8.930000305175781	9.420000076293945	8.97595500946045	10028800
61	2020-10-16	9.380000114440918	9.470000267028809	8.9399995803833	8.949999809265137	8.528109550476074	9136600
62	2020-10-19	9.050000190734863	9.09000015258789	8.770000457763672	8.859999656677246	8.442351341247559	8942500
63	2020-10-20	8.920000076293945	9.119999885559082	8.729999542236328	8.970000267028809	8.54716682434082	10046500
64	2020-10-21	8.880000114440918	9.0	8.619999885559082	8.630000114440918	8.223194122314453	13997300
65	2020-10-22	8.640000343322754	9.380000114440918	8.640000343322754	9.34000015258789	8.899724960327148	10617000
66	2020-10-23	9.40999984741211	9.5600004196167	9.210000038146973	9.359999656677246	8.918782234191895	8760000
67	2020-10-26	9.119999885559082	9.180000305175781	8.680000305175781	8.8100004196167	8.394708633422852	9174100
68	2020-10-27	8.720000267028809	8.850000381469727	8.600000381469727	8.6899995803833	8.280364036560059	8523700
69	2020-10-28	8.390000343322754	8.449999809265137	8.010000228881836	8.100000381469727	7.718177795410156	10995600
70	2020-10-29	7.889999866485596	8.460000038146973	7.730000019073486	8.449999809265137	8.051678657531738	12843600
71	2020-10-30	8.4399995803833	8.930000305175781	8.34000015258789	8.930000305175781	8.509053230285645	15694900
72	2020-11-02	9.069999694824219	9.579999923706055	8.670000076293945	9.430000305175781	8.985483169555664	9494800
73	2020-11-03	9.6899995803833	9.899999618530273	9.4399995803833	9.640000343322754	9.18558406829834	9360000
74	2020-11-04	9.710000038146973	10.020000457763672	9.300000190734863	9.8100004196167	9.347570419311523	16190000
75	2020-11-05	9.75	10.350000381469727	9.65999984741211	10.050000190734863	9.576257705688477	14737800
76	2020-11-06	9.949999809265137	10.279999732971191	9.729999542236328	9.770000457763672	9.309455871582031	13372700
77	2020-11-09	10.829999923706055	11.880000114440918	10.829999923706055	11.329999923706055	10.795918464660645	17784200
78	2020-11-10	11.550000190734863	11.779999732971191	11.199999809265137	11.760000228881836	11.205650329589844	12157100
79	2020-11-11	11.9399995803833	11.949999809265137	11.569999694824219	11.65999984741211	11.110363960266113	9466900
80	2020-11-12	11.399999618530273	11.819999694824219	11.0600004196167	11.220000267028809	10.691105842590332	7156200
81	2020-11-13	11.34000015258789	11.829999923706055	11.289999961853027	11.779999732971191	11.224706649780273	6255500
82	2020-11-16	12.529999732971191	12.579999923706055	12.210000038146973	12.529999732971191	11.939353942871094	9010500
83	2020-11-17	12.399999618530273	13.109999656677246	12.270000457763672	13.109999656677246	12.492012023925781	10544300
84	2020-11-18	13.220000267028809	13.640000343322754	12.75	12.760000228881836	12.158512115478516	13030700
85	2020-11-19	12.760000228881836	13.59000015258789	12.65999984741211	13.5600004196167	12.920801162719727	13796600
86	2020-11-20	13.5	13.569999694824219	13.039999961853027	13.15999984741211	12.539655685424805	9144000
87	2020-11-23	13.489999771118164	14.529999732971191	13.430000305175781	14.479999542236328	13.797431945800781	13055800
88	2020-11-24	15.039999961853027	15.4399995803833	14.800000190734863	15.300000190734863	14.578779220581055	15283200
89	2020-11-25	15.079999923706055	15.329999923706055	14.850000381469727	15.119999885559082	14.407264709472656	8835500
90	2020-11-27	14.979999542236328	15.229999542236328	14.65999984741211	14.779999732971191	14.083291053771973	4805800
91	2020-11-30	14.569999694824219	14.630000114440918	13.960000038146973	13.989999771118164	13.330530166625977	11359000
92	2020-12-01	14.420000076293945	14.59000015258789	13.899999618530273	14.0	13.340059280395508	6989500
93	2020-12-02	13.899999618530273	15.279999732971191	13.779999732971191	14.800000190734863	14.102349281311035	11248500
94	2020-12-03	14.90999984741211	15.649999618530273	14.59000015258789	15.3100004196167	14.58830738067627	10305600
95	2020-12-04	15.75	16.739999771118164	15.65999984741211	16.719999313354492	15.931843757629395	13820300
96	2020-12-07	16.40999984741211	16.520000457763672	15.899999618530273	15.949999809265137	15.198139190673828	10100800
97	2020-12-08	15.75	16.5	15.670000076293945	15.970000267028809	15.21719741821289	10695900
98	2020-12-09	16.209999084472656	16.350000381469727	15.350000381469727	15.710000038146973	14.969452857971191	11767500
99	2020-12-10	15.579999923706055	16.719999313354492	15.479999542236328	16.56999969482422	15.90024471282959	9436700
100	2020-12-11	16.469999313354492	16.489999771118164	15.9399995803833	16.15999984741211	15.506817817687988	6840700
101	2020-12-14	16.540000915527344	16.600000381469727	15.359999656677246	15.369999885559082	14.748749732971191	8244700
102	2020-12-15	15.5600004196167	15.829999923706055	15.220000267028809	15.789999961853027	15.151773452758789	6702600
103	2020-12-16	15.930000305175781	16.079999923706055	15.460000038146973	15.90999984741211	15.266921997070312	11101600
104	2020-12-17	16.110000610351562	16.280000686645508	15.720000267028809	16.100000381469727	15.449243545532227	10290000
105	2020-12-18	16.049999237060547	16.25	15.4399995803833	15.630000114440918	14.998239517211914	18161900
106	2020-12-21	14.65999984741211	15.489999771118164	14.34000015258789	15.300000190734863	14.68157958984375	10013600
107	2020-12-22	15.319999694824219	15.350000381469727	14.8100004196167	14.829999923706055	14.230576515197754	5470700
108	2020-12-23	15.199999809265137	15.930000305175781	14.930000305175781	15.65999984741211	15.027027130126953	6573800
109	2020-12-24	15.680000305175781	15.699999809265137	15.130000114440918	15.329999923706055	14.710366249084473	2793200
110	2020-12-28	15.5	15.649999618530273	15.239999771118164	15.350000381469727	14.729558944702148	5395600
111	2020-12-29	15.5	15.550000190734863	15.100000381469727	15.3100004196167	14.691174507141113	5649800
112	2020-12-30	15.3100004196167	16.229999542236328	15.25	16.139999389648438	15.487626075744629	8885700
113	2020-12-31	15.989999771118164	16.209999084472656	15.649999618530273	15.8100004196167	15.170965194702148	8597400
114	2021-01-04	16.0	16.43000030517578	15.710000038146973	16.1299991607666	15.478029251098633	10303800
115	2021-01-05	16.3799991607666	17.940000534057617	16.350000381469727	17.360000610351562	16.658315658569336	17603600
116	2021-01-06	17.700000762939453	18.649999618530273	17.510000228881836	18.31999969482422	17.579511642456055	89656100
117	2021-01-07	18.1299991607666	19.270000457763672	17.969999313354492	18.56999969482422	17.819406509399414	21497600
118	2021-01-08	18.790000915527344	18.850000381469727	17.920000076293945	18.110000610351562	17.37799835205078	13952000
119	2021-01-11	17.56999969482422	18.389999389648438	17.299999237060547	18.329999923706055	17.589107513427734	10890600
120	2021-01-12	18.719999313354492	19.8799991607666	18.360000610351562	19.709999084472656	18.913328170776367	17082400
121	2021-01-13	19.65999984741211	19.719999313354492	19.010000228881836	19.1299991607666	18.356769561767578	10870300
122	2021-01-14	19.270000457763672	20.770000457763672	19.25	20.280000686645508	19.460289001464844	12994700
123	2021-01-15	19.899999618530273	19.940000534057617	18.989999771118164	19.56999969482422	18.778987884521484	12581100
124	2021-01-19	19.989999771118164	20.139999389648438	19.520000457763672	20.0	19.191606521606445	10915400
125	2021-01-20	20.239999771118164	20.299999237060547	19.5	19.969999313354492	19.162818908691406	10245700
126	2021-01-21	19.90999984741211	19.989999771118164	17.479999542236328	18.389999389648438	17.646682739257812	21202300
127	2021-01-22	17.799999237060547	18.079999923706055	17.299999237060547	17.799999237060547	17.080530166625977	16633700
128	2021-01-25	17.530000686645508	17.6299991607666	16.690000534057617	17.3700008392334	16.667911529541016	15034500
129	2021-01-26	17.68000030517578	17.93000030517578	16.829999923706055	16.850000381469727	16.168930053710938	11023100
130	2021-01-27	16.459999084472656	17.56999969482422	16.110000610351562	17.209999084472656	16.514375686645508	15504100
131	2021-01-28	17.420000076293945	17.559999465942383	16.65999984741211	17.200000762939453	16.504783630371094	12285600
132	2021-01-29	17.010000228881836	17.610000610351562	16.309999465942383	16.459999084472656	15.794692039489746	11201200
133	2021-02-01	16.799999237060547	16.969999313354492	16.170000076293945	16.760000228881836	16.08256721496582	9160500
134	2021-02-02	17.270000457763672	17.520000457763672	16.850000381469727	16.959999084472656	16.27448272705078	10544500
135	2021-02-03	17.18000030517578	18.25	17.139999389648438	18.200000762939453	17.464365005493164	10508800
136	2021-02-04	18.350000381469727	18.3799991607666	17.670000076293945	18.149999618530273	17.4163818359375	7402600
137	2021-02-05	18.6299991607666	18.809999465942383	17.860000610351562	17.899999618530273	17.176488876342773	9425300
138	2021-02-08	18.1200008392334	18.899999618530273	18.030000686645508	18.75	17.992130279541016	10309200
139	2021-02-09	18.950000762939453	19.139999389648438	18.399999618530273	18.8700008392334	18.107280731201172	8261000
140	2021-02-10	18.969999313354492	19.84000015258789	18.850000381469727	19.729999542236328	18.932519912719727	11604800
141	2021-02-11	19.520000457763672	19.530000686645508	18.690000534057617	19.299999237060547	18.519899368286133	7221000
142	2021-02-12	19.100000381469727	20.0	18.969999313354492	19.979999542236328	19.172414779663086	9125700
143	2021-02-16	20.59000015258789	21.1200008392334	20.360000610351562	20.8700008392334	20.02644157409668	14500300
144	2021-02-17	20.649999618530273	21.979999542236328	20.399999618530273	21.729999542236328	20.8516788482666	13098100
145	2021-02-18	21.520000457763672	21.68000030517578	20.5	20.540000915527344	19.709781646728516	10717500
146	2021-02-19	20.6299991607666	20.90999984741211	20.3799991607666	20.829999923706055	19.98805809020996	9343800
147	2021-02-22	21.06999969482422	22.5	20.8799991607666	21.25	20.391080856323242	19651000
148	2021-02-23	21.389999389648438	21.75	19.610000610351562	21.59000015258789	20.71733856201172	17987000
149	2021-02-24	21.700000762939453	22.450000762939453	21.31999969482422	22.270000457763672	21.369853973388672	15609200
150	2021-02-25	22.389999389648438	22.65999984741211	21.229999542236328	21.350000381469727	20.48703956604004	17195300
151	2021-02-26	21.020000457763672	21.770000457763672	20.360000610351562	21.540000915527344	20.669361114501953	16250100
152	2021-03-01	22.049999237060547	22.6200008392334	21.850000381469727	22.399999618530273	21.494598388671875	11829700
153	2021-03-02	22.489999771118164	23.18000030517578	22.299999237060547	22.479999542236328	21.571365356445312	10517000
154	2021-03-03	22.739999771118164	23.5	22.670000076293945	22.690000534057617	21.772876739501953	13706100
155	2021-03-04	22.93000030517578	24.139999389648438	22.399999618530273	23.6200008392334	22.6652889251709	19432600
156	2021-03-05	24.520000457763672	26.1299991607666	24.030000686645508	25.610000610351562	24.574851989746094	25108200
157	2021-03-08	25.75	25.969999313354492	24.209999084472656	24.56999969482422	23.576889038085938	22490300
158	2021-03-09	24.610000610351562	24.860000610351562	23.690000534057617	23.829999923706055	22.866798400878906	11746000
159	2021-03-10	23.790000915527344	24.190000534057617	23.239999771118164	23.899999618530273	22.933969497680664	16969700
160	2021-03-11	24.200000762939453	24.940000534057617	24.110000610351562	24.639999389648438	23.644058227539062	13936600
161	2021-03-12	24.579999923706055	24.75	24.09000015258789	24.25	23.55663299560547	9798700
162	2021-03-15	24.229999542236328	24.760000228881836	23.65999984741211	24.610000610351562	23.906339645385742	10401800
163	2021-03-16	24.030000686645508	24.270000457763672	23.360000610351562	23.510000228881836	22.837791442871094	9902600
164	2021-03-17	23.399999618530273	23.90999984741211	23.010000228881836	23.68000030517578	23.002931594848633	11863700
165	2021-03-18	23.549999237060547	23.65999984741211	21.979999542236328	22.360000610351562	21.720672607421875	17018600
166	2021-03-19	22.399999618530273	22.969999313354492	22.1200008392334	22.700000762939453	22.05095100402832	18103700
167	2021-03-22	22.579999923706055	22.639999389648438	22.100000381469727	22.329999923706055	21.691530227661133	11954200
168	2021-03-23	21.700000762939453	22.440000534057617	21.450000762939453	21.739999771118164	21.118398666381836	13197700
169	2021-03-24	22.31999969482422	23.1200008392334	22.299999237060547	22.34000015258789	21.701244354248047	11052300
170	2021-03-25	21.68000030517578	22.440000534057617	21.190000534057617	22.350000381469727	21.71095848083496	9282900
171	2021-03-26	22.969999313354492	23.18000030517578	22.110000610351562	22.739999771118164	22.089807510375977	11916000
172	2021-03-29	22.559999465942383	22.850000381469727	21.549999237060547	21.850000381469727	21.225255966186523	10882100
173	2021-03-30	21.510000228881836	22.110000610351562	21.18000030517578	22.0	21.3709659576416	8036200
174	2021-03-31	22.0	22.030000686645508	21.450000762939453	21.850000381469727	21.225255966186523	9276100
175	2021-04-01	22.18000030517578	23.549999237060547	22.079999923706055	23.5	22.82807731628418	14127500
176	2021-04-05	23.40999984741211	23.440000534057617	22.350000381469727	22.459999084472656	21.817811965942383	11309100
177	2021-04-06	22.760000228881836	23.520000457763672	22.56999969482422	22.780000686645508	22.128664016723633	12527800
178	2021-04-07	22.81999969482422	22.950000762939453	22.40999984741211	22.520000457763672	21.8760986328125	7821400
179	2021-04-08	22.219999313354492	22.389999389648438	21.770000457763672	22.34000015258789	21.701244354248047	7749200
180	2021-04-09	22.309999465942383	22.65999984741211	21.899999618530273	22.040000915527344	21.409822463989258	6826300
181	2021-04-12	22.350000381469727	22.600000381469727	21.770000457763672	21.8799991607666	21.254396438598633	7475500
182	2021-04-13	21.84000015258789	21.969999313354492	21.459999084472656	21.690000534057617	21.0698299407959	7356600
183	2021-04-14	21.940000534057617	23.149999618530273	21.90999984741211	22.489999771118164	21.846954345703125	11993200
184	2021-04-15	22.6200008392334	22.6200008392334	22.020000457763672	22.3700008392334	21.73038673400879	6988400
185	2021-04-16	22.510000228881836	22.559999465942383	21.68000030517578	21.8799991607666	21.254396438598633	6568300
186	2021-04-19	21.940000534057617	22.489999771118164	21.6299991607666	22.030000686645508	21.400108337402344	8624900
187	2021-04-20	21.84000015258789	21.899999618530273	20.440000534057617	20.969999313354492	20.37041473388672	13799100
188	2021-04-21	20.139999389648438	21.3799991607666	20.139999389648438	21.170000076293945	20.564697265625	7001200
189	2021-04-22	21.260000228881836	21.34000015258789	20.790000915527344	21.0	20.39955711364746	6503700
190	2021-04-23	21.170000076293945	21.559999465942383	20.8799991607666	21.440000534057617	20.82697868347168	5023200
191	2021-04-26	21.3799991607666	22.040000915527344	21.299999237060547	21.8700008392334	21.24468421936035	7863400
192	2021-04-27	21.950000762939453	22.290000915527344	21.600000381469727	22.139999389648438	21.506961822509766	7321500
193	2021-04-28	22.639999389648438	24.200000762939453	22.469999313354492	24.030000686645508	23.34292221069336	15830700
194	2021-04-29	24.399999618530273	24.850000381469727	23.700000762939453	24.06999969482422	23.381778717041016	11528000
195	2021-04-30	23.610000610351562	24.209999084472656	23.329999923706055	23.3799991607666	22.71150779724121	8597700
196	2021-05-03	23.690000534057617	23.809999465942383	23.15999984741211	23.6200008392334	22.94464683532715	10247500
197	2021-05-04	23.739999771118164	24.09000015258789	23.020000457763672	23.450000762939453	22.779508590698242	10921300
198	2021-05-05	24.040000915527344	25.649999618530273	23.670000076293945	25.229999542236328	24.508609771728516	22502600
199	2021-05-06	25.139999389648438	25.299999237060547	24.43000030517578	25.270000457763672	24.547468185424805	11220900
200	2021-05-07	24.860000610351562	26.579999923706055	24.709999084472656	26.219999313354492	25.470304489135742	13226800
201	2021-05-10	26.450000762939453	27.31999969482422	25.989999771118164	26.010000228881836	25.26630973815918	13095300
202	2021-05-11	25.219999313354492	25.889999389648438	24.719999313354492	25.739999771118164	25.0040283203125	10516800
203	2021-05-12	25.850000381469727	27.020000457763672	25.290000915527344	25.579999923706055	24.848604202270508	14191000
204	2021-05-13	25.06999969482422	25.690000534057617	24.270000457763672	24.75	24.04233741760254	10783500
205	2021-05-14	25.239999771118164	26.399999618530273	25.239999771118164	26.3799991607666	25.625728607177734	10102400
206	2021-05-17	26.100000381469727	27.350000381469727	26.059999465942383	27.190000534057617	26.41257095336914	12044400
207	2021-05-18	27.360000610351562	27.440000534057617	26.209999084472656	26.239999771118164	25.48973274230957	13291300
208	2021-05-19	25.450000762939453	25.6200008392334	24.579999923706055	25.280000686645508	24.55718231201172	13867300
209	2021-05-20	25.170000076293945	25.399999618530273	24.559999465942383	25.260000228881836	24.537755966186523	7717500
210	2021-05-21	25.479999542236328	25.989999771118164	25.31999969482422	25.350000381469727	24.625181198120117	8636100
211	2021-05-24	25.8700008392334	26.079999923706055	25.25	25.950000762939453	25.208026885986328	9454700
212	2021-05-25	25.93000030517578	26.389999389648438	25.690000534057617	25.799999237060547	25.062313079833984	13301400
213	2021-05-26	25.84000015258789	26.489999771118164	25.639999389648438	26.40999984741211	25.65487289428711	8220100
214	2021-05-27	26.59000015258789	26.93000030517578	26.25	26.649999618530273	25.888010025024414	14805100
215	2021-05-28	26.829999923706055	26.90999984741211	26.280000686645508	26.559999465942383	25.800582885742188	6134600
216	2021-06-01	28.84000015258789	30.34000015258789	28.579999923706055	30.200000762939453	29.33650779724121	37271800
217	2021-06-02	30.34000015258789	31.389999389648438	29.719999313354492	30.799999237060547	29.91935157775879	16381900
218	2021-06-03	30.43000030517578	31.299999237060547	30.229999542236328	31.170000076293945	30.278772354125977	10345000
219	2021-06-04	31.469999313354492	31.809999465942383	30.700000762939453	31.65999984741211	30.7547607421875	9923300
220	2021-06-07	31.510000228881836	31.989999771118164	30.65999984741211	30.920000076293945	30.035919189453125	9893700
221	2021-06-08	30.489999771118164	31.1200008392334	30.110000610351562	30.850000381469727	29.96792221069336	9744900
222	2021-06-09	30.93000030517578	31.18000030517578	29.790000915527344	29.93000030517578	29.074228286743164	9713100
223	2021-06-10	30.559999465942383	30.6299991607666	29.049999237060547	29.389999389648438	28.549665451049805	11263700
224	2021-06-11	29.270000457763672	29.559999465942383	29.110000610351562	29.290000915527344	28.785533905029297	6377100
225	2021-06-14	29.6200008392334	29.950000762939453	28.760000228881836	28.979999542236328	28.480871200561523	7983200
226	2021-06-15	29.06999969482422	29.739999771118164	29.010000228881836	29.600000381469727	29.090194702148438	7208900
227	2021-06-16	29.270000457763672	29.559999465942383	28.530000686645508	29.059999465942383	28.559494018554688	9412500
228	2021-06-17	28.969999313354492	29.329999923706055	27.149999618530273	27.59000015258789	27.11481285095215	14957200
229	2021-06-18	26.850000381469727	27.440000534057617	26.670000076293945	26.75	26.28927993774414	16743600
230	2021-06-21	27.200000762939453	28.6299991607666	27.18000030517578	28.600000381469727	28.107418060302734	10531200
231	2021-06-22	28.399999618530273	28.700000762939453	27.860000610351562	28.540000915527344	28.048450469970703	7999300
232	2021-06-23	28.8700008392334	29.90999984741211	28.850000381469727	29.100000381469727	28.598806381225586	9484600
233	2021-06-24	29.110000610351562	29.760000228881836	28.639999389648438	29.739999771118164	29.227783203125	9092900
234	2021-06-25	29.739999771118164	29.989999771118164	29.280000686645508	29.760000228881836	29.247438430786133	10966800
235	2021-06-28	29.600000381469727	29.68000030517578	28.06999969482422	28.40999984741211	27.92068862915039	12320600
236	2021-06-29	28.56999969482422	28.8799991607666	27.850000381469727	28.020000457763672	27.53740692138672	8817800
237	2021-06-30	28.43000030517578	29.280000686645508	28.389999389648438	29.190000534057617	28.687255859375	10819200
238	2021-07-01	30.299999237060547	30.549999237060547	29.399999618530273	29.959999084472656	29.443992614746094	11461000
239	2021-07-02	29.860000610351562	29.969999313354492	29.190000534057617	29.229999542236328	28.726566314697266	9161500
240	2021-07-06	29.299999237060547	29.299999237060547	27.65999984741211	27.84000015258789	27.360506057739258	15099800
241	2021-07-07	28.190000534057617	28.610000610351562	27.020000457763672	27.530000686645508	27.05584716796875	13732000
242	2021-07-08	26.75	28.18000030517578	26.549999237060547	27.760000228881836	27.281885147094727	10291000
243	2021-07-09	28.100000381469727	28.739999771118164	27.600000381469727	28.649999618530273	28.15655517578125	8812200
244	2021-07-12	28.09000015258789	28.899999618530273	27.860000610351562	28.700000762939453	28.20569610595703	8413400
245	2021-07-13	28.489999771118164	29.18000030517578	28.31999969482422	28.969999313354492	28.471044540405273	9897400
246	2021-07-14	29.09000015258789	29.709999084472656	26.969999313354492	27.299999237060547	26.82980728149414	16498200
247	2021-07-15	26.899999618530273	27.59000015258789	26.520000457763672	26.649999618530273	26.191001892089844	13428900
248	2021-07-16	27.030000686645508	27.100000381469727	25.6299991607666	25.780000686645508	25.335987091064453	13531000
249	2021-07-19	24.59000015258789	25.229999542236328	24.049999237060547	24.93000030517578	24.500625610351562	16836900
250	2021-07-20	24.950000762939453	25.829999923706055	24.540000915527344	25.329999923706055	24.893735885620117	13312300
251	2021-07-21	25.84000015258789	26.709999084472656	25.709999084472656	26.34000015258789	25.886341094970703	9063800
252	2021-07-22	26.43000030517578	26.579999923706055	25.889999389648438	25.989999771118164	25.542369842529297	6993200
253	2021-07-23	26.049999237060547	26.06999969482422	25.18000030517578	25.6200008392334	25.178743362426758	7984500
254	2021-07-26	25.790000915527344	26.760000228881836	25.68000030517578	26.649999618530273	26.191001892089844	8333000
255	2021-07-27	26.270000457763672	26.520000457763672	25.719999313354492	25.940000534057617	25.49323081970215	8499700
256	2021-07-28	26.280000686645508	26.790000915527344	25.799999237060547	26.459999084472656	26.004274368286133	6879300
257	2021-07-29	26.950000762939453	27.040000915527344	26.40999984741211	26.6299991607666	26.17134666442871	6009800
258	2021-07-30	26.549999237060547	26.549999237060547	25.540000915527344	25.84000015258789	25.39495277404785	9260300
259	2021-08-02	25.90999984741211	26.760000228881836	25.280000686645508	25.489999771118164	25.050981521606445	8739200
260	2021-08-03	25.260000228881836	26.260000228881836	24.850000381469727	26.209999084472656	25.75857925415039	10435600
261	2021-08-04	25.350000381469727	26.010000228881836	24.81999969482422	25.290000915527344	24.854427337646484	12758800
262	2021-08-05	25.649999618530273	27.049999237060547	25.649999618530273	26.6299991607666	26.17134666442871	10407600
263	2021-08-06	27.040000915527344	27.459999084472656	26.670000076293945	27.010000228881836	26.544801712036133	7952000
264	2021-08-09	26.329999923706055	26.799999237060547	25.969999313354492	26.639999389648438	26.18117332458496	7787100
265	2021-08-10	26.860000610351562	27.729999542236328	26.809999465942383	27.649999618530273	27.173778533935547	8156400
266	2021-08-11	27.350000381469727	28.100000381469727	27.049999237060547	28.0	27.517751693725586	6996200
267	2021-08-12	28.049999237060547	28.530000686645508	27.65999984741211	28.469999313354492	27.979656219482422	7314300
268	2021-08-13	28.3799991607666	28.719999313354492	27.940000534057617	28.010000228881836	27.527578353881836	5643400
269	2021-08-16	27.489999771118164	27.549999237060547	26.8700008392334	27.170000076293945	26.702045440673828	8975800
270	2021-08-17	26.899999618530273	27.579999923706055	26.700000762939453	26.90999984741211	26.446523666381836	8292500
271	2021-08-18	27.020000457763672	27.40999984741211	26.09000015258789	26.139999389648438	25.68978500366211	7773700
272	2021-08-19	25.43000030517578	25.829999923706055	24.459999084472656	25.34000015258789	24.903564453125	15530400
273	2021-08-20	24.959999084472656	25.780000686645508	24.790000915527344	25.700000762939453	25.25736427307129	8943600
274	2021-08-23	26.719999313354492	27.3700008392334	26.639999389648438	27.260000228881836	26.790496826171875	7807100
275	2021-08-24	27.729999542236328	28.610000610351562	27.549999237060547	28.530000686645508	28.038623809814453	10505500
276	2021-08-25	28.649999618530273	29.510000228881836	28.200000762939453	29.239999771118164	28.73639488220215	10567000
277	2021-08-26	29.0	29.59000015258789	28.690000534057617	29.09000015258789	28.588977813720703	11960300
278	2021-08-27	29.459999084472656	30.40999984741211	29.459999084472656	30.360000610351562	29.83710479736328	13652700
279	2021-08-30	30.389999389648438	30.549999237060547	29.56999969482422	29.780000686645508	29.267093658447266	7964400
280	2021-08-31	29.65999984741211	30.31999969482422	29.420000076293945	29.549999237060547	29.041053771972656	11534800
281	2021-09-01	29.399999618530273	29.59000015258789	27.670000076293945	28.239999771118164	27.753616333007812	20559000
282	2021-09-02	28.600000381469727	29.969999313354492	28.600000381469727	29.31999969482422	28.81501579284668	11711300
283	2021-09-03	29.209999084472656	29.799999237060547	29.0	29.170000076293945	28.667600631713867	7305300
284	2021-09-07	28.899999618530273	29.329999923706055	28.729999542236328	29.059999465942383	28.559494018554688	5939700
285	2021-09-08	29.25	29.6200008392334	28.030000686645508	28.229999542236328	27.743789672851562	8874000
286	2021-09-09	28.010000228881836	29.079999923706055	27.729999542236328	28.450000762939453	27.96000099182129	9205700
287	2021-09-10	28.700000762939453	29.030000686645508	28.020000457763672	28.06999969482422	28.06999969482422	6581800
288	2021-09-13	28.690000534057617	29.479999542236328	28.56999969482422	28.920000076293945	28.920000076293945	9789200
289	2021-09-14	29.1299991607666	29.290000915527344	27.8700008392334	28.270000457763672	28.270000457763672	9044100
290	2021-09-15	28.90999984741211	30.43000030517578	28.8799991607666	30.329999923706055	30.329999923706055	20487900
291	2021-09-16	30.200000762939453	30.579999923706055	29.709999084472656	30.309999465942383	30.309999465942383	10065400
292	2021-09-17	30.209999084472656	30.690000534057617	29.719999313354492	29.790000915527344	29.790000915527344	24716400
293	2021-09-20	28.43000030517578	28.829999923706055	27.399999618530273	28.18000030517578	28.18000030517578	14190300
294	2021-09-21	28.81999969482422	28.90999984741211	27.809999465942383	28.489999771118164	28.489999771118164	11105200
295	2021-09-22	29.229999542236328	30.84000015258789	29.209999084472656	30.440000534057617	30.440000534057617	15922200
296	2021-09-23	30.579999923706055	32.91999816894531	30.489999771118164	32.79999923706055	32.79999923706055	15590400
297	2021-09-24	32.400001525878906	33.34000015258789	32.2599983215332	33.09000015258789	33.09000015258789	10329400
298	2021-09-27	34.0	35.09000015258789	33.91999816894531	35.0	35.0	17222100
299	2021-09-28	35.529998779296875	35.970001220703125	34.86000061035156	35.130001068115234	35.130001068115234	15516900
300	2021-09-29	34.9900016784668	36.040000915527344	34.540000915527344	35.75	35.75	13299100
301	2021-09-30	35.5	35.90999984741211	34.90999984741211	35.5099983215332	35.5099983215332	15487000
302	2021-10-01	35.86000061035156	37.16999816894531	35.810001373291016	36.810001373291016	36.810001373291016	14253500
303	2021-10-04	37.5	39.400001525878906	37.439998626708984	38.7599983215332	38.7599983215332	19176300
304	2021-10-05	39.31999969482422	40.2400016784668	38.83000183105469	40.08000183105469	40.08000183105469	19210500
305	2021-10-06	39.02000045776367	39.779998779296875	38.040000915527344	38.68000030517578	38.68000030517578	16983600
306	2021-10-07	38.810001373291016	38.97999954223633	37.52000045776367	38.400001525878906	38.400001525878906	14063200
307	2021-10-08	39.0	39.970001220703125	38.81999969482422	39.86000061035156	39.86000061035156	10951000
308	2021-10-11	40.65999984741211	40.86000061035156	39.25	39.45000076293945	39.45000076293945	10102100
309	2021-10-12	39.459999084472656	40.22999954223633	38.7599983215332	39.25	39.25	9319300
310	2021-10-13	38.58000183105469	39.369998931884766	38.04999923706055	38.9900016784668	38.9900016784668	7691400
311	2021-10-14	39.77000045776367	39.939998626708984	39.02000045776367	39.779998779296875	39.779998779296875	7627800
312	2021-10-15	40.25	40.97999954223633	40.029998779296875	40.099998474121094	40.099998474121094	7733900
313	2021-10-18	40.66999816894531	41.97999954223633	39.880001068115234	40.52000045776367	40.52000045776367	11777300
314	2021-10-19	40.63999938964844	41.810001373291016	40.11000061035156	40.29999923706055	40.29999923706055	16074300
315	2021-10-20	39.83000183105469	41.029998779296875	39.52000045776367	40.90999984741211	40.90999984741211	10565100
316	2021-10-21	40.599998474121094	40.790000915527344	39.15999984741211	39.70000076293945	39.70000076293945	9937800
317	2021-10-22	39.95000076293945	40.459999084472656	39.36000061035156	40.439998626708984	40.439998626708984	7334500
318	2021-10-25	41.0	41.29999923706055	40.09000015258789	40.65999984741211	40.65999984741211	8639500
319	2021-10-26	40.91999816894531	41.7400016784668	40.75	41.5099983215332	41.5099983215332	6663000
320	2021-10-27	40.70000076293945	41.060001373291016	39.40999984741211	39.61000061035156	39.61000061035156	9047100
321	2021-10-28	39.52000045776367	40.540000915527344	39.4900016784668	40.5	40.5	5849200
322	2021-10-29	40.290000915527344	40.38999938964844	39.349998474121094	40.08000183105469	40.08000183105469	7947100
323	2021-11-01	41.029998779296875	42.400001525878906	40.83000183105469	41.9900016784668	41.9900016784668	13381700
324	2021-11-02	41.7599983215332	42.529998779296875	41.70000076293945	41.97999954223633	41.97999954223633	9657200
325	2021-11-03	42.59000015258789	44.029998779296875	41.47999954223633	41.970001220703125	41.970001220703125	15035600
326	2021-11-04	42.959999084472656	43.7599983215332	41.869998931884766	42.36000061035156	42.36000061035156	11428000
327	2021-11-05	43.09000015258789	43.66999816894531	42.31999969482422	43.58000183105469	43.58000183105469	8676200
328	2021-11-08	44.150001525878906	44.790000915527344	43.810001373291016	44.119998931884766	44.119998931884766	8016400
329	2021-11-09	44.119998931884766	44.400001525878906	42.619998931884766	43.9900016784668	43.9900016784668	7071000
330	2021-11-10	43.45000076293945	43.880001068115234	41.61000061035156	42.33000183105469	42.33000183105469	9206500
331	2021-11-11	42.59000015258789	43.31999969482422	42.58000183105469	42.720001220703125	42.720001220703125	6521100
332	2021-11-12	42.33000183105469	42.869998931884766	42.029998779296875	42.58000183105469	42.58000183105469	5994200
333	2021-11-15	42.54999923706055	43.7599983215332	41.66999816894531	43.18000030517578	43.18000030517578	8705800
334	2021-11-16	43.20000076293945	43.869998931884766	42.75	43.43000030517578	43.43000030517578	5649100
335	2021-11-17	42.97999954223633	43.9900016784668	42.04999923706055	42.290000915527344	42.290000915527344	7821700
336	2021-11-18	42.439998626708984	43.95000076293945	41.81999969482422	43.31999969482422	43.31999969482422	8311900
337	2021-11-19	41.86000061035156	42.18000030517578	40.40999984741211	40.599998474121094	40.599998474121094	14549800
338	2021-11-22	40.4900016784668	42.04999923706055	40.20000076293945	41.13999938964844	41.13999938964844	10696700
339	2021-11-23	42.220001220703125	43.689998626708984	42.220001220703125	43.439998626708984	43.439998626708984	11164000
340	2021-11-24	43.15999984741211	45.560001373291016	43.099998474121094	45.09000015258789	45.09000015258789	12219100
341	2021-11-26	42.0099983215332	42.86000061035156	39.90999984741211	42.70000076293945	42.70000076293945	15887500
342	2021-11-29	44.029998779296875	45.040000915527344	43.150001525878906	43.91999816894531	43.91999816894531	10617100
343	2021-11-30	42.790000915527344	43.86000061035156	41.52000045776367	42.060001373291016	42.060001373291016	18070000
344	2021-12-01	43.939998626708984	43.939998626708984	40.75	40.84000015258789	40.84000015258789	12620600
345	2021-12-02	40.279998779296875	41.86000061035156	39.06999969482422	41.59000015258789	41.59000015258789	13679300
346	2021-12-03	42.369998931884766	43.22999954223633	40.95000076293945	41.77000045776367	41.77000045776367	9959900