Volt/voltron/data/DXC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	17.510000228881836	17.709999084472656	17.059999465942383	17.149999618530273	17.149999618530273	2027900
3	2020-07-27	17.09000015258789	17.200000762939453	16.709999084472656	17.1299991607666	17.1299991607666	2414900
4	2020-07-28	17.1200008392334	17.3799991607666	16.920000076293945	16.940000534057617	16.940000534057617	1633700
5	2020-07-29	17.0	17.889999389648438	16.920000076293945	17.799999237060547	17.799999237060547	2761900
6	2020-07-30	17.360000610351562	17.860000610351562	16.799999237060547	17.760000228881836	17.760000228881836	1817700
7	2020-07-31	17.6200008392334	17.989999771118164	17.350000381469727	17.90999984741211	17.90999984741211	2019300
8	2020-08-03	17.8799991607666	18.709999084472656	17.56999969482422	18.149999618530273	18.149999618530273	12474000
9	2020-08-04	18.229999542236328	18.5	18.040000915527344	18.239999771118164	18.239999771118164	2566000
10	2020-08-05	18.5	18.739999771118164	18.309999465942383	18.479999542236328	18.479999542236328	2090400
11	2020-08-06	18.190000534057617	18.860000610351562	18.030000686645508	18.690000534057617	18.690000534057617	2860300
12	2020-08-07	19.0	20.639999389648438	18.84000015258789	19.899999618530273	19.899999618530273	6480300
13	2020-08-10	19.860000610351562	20.479999542236328	19.860000610351562	20.260000228881836	20.260000228881836	3932100
14	2020-08-11	20.719999313354492	21.190000534057617	20.010000228881836	20.020000457763672	20.020000457763672	3623700
15	2020-08-12	20.079999923706055	20.200000762939453	19.559999465942383	19.600000381469727	19.600000381469727	3226800
16	2020-08-13	19.3799991607666	19.860000610351562	19.270000457763672	19.639999389648438	19.639999389648438	2189400
17	2020-08-14	19.469999313354492	20.719999313354492	19.389999389648438	20.40999984741211	20.40999984741211	2713200
18	2020-08-17	20.510000228881836	20.969999313354492	20.1200008392334	20.149999618530273	20.149999618530273	2522100
19	2020-08-18	20.15999984741211	20.15999984741211	19.280000686645508	19.3700008392334	19.3700008392334	2784800
20	2020-08-19	19.34000015258789	19.899999618530273	19.299999237060547	19.709999084472656	19.709999084472656	1984100
21	2020-08-20	19.420000076293945	19.639999389648438	19.1200008392334	19.1299991607666	19.1299991607666	1618200
22	2020-08-21	19.170000076293945	19.219999313354492	18.549999237060547	18.68000030517578	18.68000030517578	1506800
23	2020-08-24	18.760000228881836	19.059999465942383	18.290000915527344	18.940000534057617	18.940000534057617	2029500
24	2020-08-25	19.15999984741211	19.309999465942383	18.780000686645508	19.209999084472656	19.209999084472656	1581000
25	2020-08-26	19.479999542236328	19.639999389648438	19.020000457763672	19.459999084472656	19.459999084472656	1799300
26	2020-08-27	19.510000228881836	19.84000015258789	19.309999465942383	19.760000228881836	19.760000228881836	1864700
27	2020-08-28	19.959999084472656	20.59000015258789	19.790000915527344	20.559999465942383	20.559999465942383	2033500
28	2020-08-31	20.440000534057617	20.440000534057617	19.940000534057617	19.979999542236328	19.979999542236328	2684900
29	2020-09-01	19.75	20.059999465942383	19.579999923706055	20.040000915527344	20.040000915527344	1992500
30	2020-09-02	20.09000015258789	22.43000030517578	19.950000762939453	22.3700008392334	22.3700008392334	8137300
31	2020-09-03	22.600000381469727	22.700000762939453	21.15999984741211	21.350000381469727	21.350000381469727	4165200
32	2020-09-04	21.100000381469727	21.440000534057617	20.209999084472656	20.649999618530273	20.649999618530273	3655100
33	2020-09-08	20.200000762939453	20.639999389648438	19.920000076293945	19.959999084472656	19.959999084472656	2594800
34	2020-09-09	20.229999542236328	20.229999542236328	19.299999237060547	20.100000381469727	20.100000381469727	2219000
35	2020-09-10	20.510000228881836	20.559999465942383	19.420000076293945	19.579999923706055	19.579999923706055	2386600
36	2020-09-11	19.559999465942383	19.649999618530273	19.25	19.549999237060547	19.549999237060547	1892000
37	2020-09-14	19.81999969482422	20.260000228881836	19.700000762939453	20.190000534057617	20.190000534057617	2012000
38	2020-09-15	20.219999313354492	20.280000686645508	19.530000686645508	19.559999465942383	19.559999465942383	1718700
39	2020-09-16	19.850000381469727	19.90999984741211	19.350000381469727	19.40999984741211	19.40999984741211	3366400
40	2020-09-17	19.0	19.09000015258789	18.649999618530273	18.8700008392334	18.8700008392334	2730200
41	2020-09-18	18.68000030517578	18.700000762939453	18.059999465942383	18.459999084472656	18.459999084472656	7785000
42	2020-09-21	17.93000030517578	17.989999771118164	17.229999542236328	17.31999969482422	17.31999969482422	3128300
43	2020-09-22	17.40999984741211	17.540000915527344	16.579999923706055	17.1299991607666	17.1299991607666	3046700
44	2020-09-23	17.170000076293945	17.399999618530273	16.270000457763672	16.280000686645508	16.280000686645508	3448100
45	2020-09-24	16.0	16.3799991607666	15.640000343322754	16.18000030517578	16.18000030517578	3679800
46	2020-09-25	15.90999984741211	16.450000762939453	15.819999694824219	16.31999969482422	16.31999969482422	2376500
47	2020-09-28	16.81999969482422	17.34000015258789	16.600000381469727	17.09000015258789	17.09000015258789	2909200
48	2020-09-29	16.979999542236328	17.860000610351562	16.90999984741211	17.700000762939453	17.700000762939453	3667100
49	2020-09-30	17.790000915527344	18.3700008392334	17.739999771118164	17.850000381469727	17.850000381469727	3471200
50	2020-10-01	18.079999923706055	18.81999969482422	18.040000915527344	18.809999465942383	18.809999465942383	2817700
51	2020-10-02	18.040000915527344	18.600000381469727	17.850000381469727	18.360000610351562	18.360000610351562	2685400
52	2020-10-05	18.75	18.8799991607666	18.40999984741211	18.709999084472656	18.709999084472656	1326000
53	2020-10-06	18.920000076293945	19.200000762939453	17.809999465942383	17.889999389648438	17.889999389648438	1808700
54	2020-10-07	18.010000228881836	18.450000762939453	17.989999771118164	18.440000534057617	18.440000534057617	2029200
55	2020-10-08	18.770000457763672	20.18000030517578	18.610000610351562	19.989999771118164	19.989999771118164	3843700
56	2020-10-09	20.299999237060547	20.3700008392334	19.950000762939453	20.049999237060547	20.049999237060547	2255900
57	2020-10-12	20.06999969482422	20.200000762939453	19.809999465942383	20.18000030517578	20.18000030517578	1646400
58	2020-10-13	20.040000915527344	20.489999771118164	20.0	20.209999084472656	20.209999084472656	2149700
59	2020-10-14	20.260000228881836	21.020000457763672	19.959999084472656	19.969999313354492	19.969999313354492	2312500
60	2020-10-15	19.600000381469727	20.209999084472656	19.440000534057617	20.18000030517578	20.18000030517578	1734400
61	2020-10-16	20.290000915527344	20.81999969482422	20.1299991607666	20.59000015258789	20.59000015258789	1684600
62	2020-10-19	20.59000015258789	20.770000457763672	19.790000915527344	19.889999389648438	19.889999389648438	1793300
63	2020-10-20	20.059999465942383	20.440000534057617	19.889999389648438	20.010000228881836	20.010000228881836	1492800
64	2020-10-21	19.989999771118164	20.149999618530273	19.649999618530273	19.84000015258789	19.84000015258789	1125400
65	2020-10-22	19.899999618530273	20.06999969482422	19.5	19.940000534057617	19.940000534057617	1170200
66	2020-10-23	20.100000381469727	20.149999618530273	19.510000228881836	19.84000015258789	19.84000015258789	1646400
67	2020-10-26	19.360000610351562	19.450000762939453	18.3799991607666	18.639999389648438	18.639999389648438	2279600
68	2020-10-27	18.65999984741211	18.889999389648438	17.809999465942383	17.850000381469727	17.850000381469727	1801600
69	2020-10-28	17.299999237060547	17.940000534057617	16.8799991607666	17.639999389648438	17.639999389648438	3335600
70	2020-10-29	17.5	18.450000762939453	17.360000610351562	18.25	18.25	2895000
71	2020-10-30	18.100000381469727	18.440000534057617	17.59000015258789	18.420000076293945	18.420000076293945	2875700
72	2020-11-02	18.649999618530273	19.219999313354492	18.3799991607666	18.959999084472656	18.959999084472656	2602200
73	2020-11-03	19.329999923706055	19.899999618530273	19.209999084472656	19.530000686645508	19.530000686645508	2001900
74	2020-11-04	19.670000076293945	19.860000610351562	18.959999084472656	19.06999969482422	19.06999969482422	1945200
75	2020-11-05	19.440000534057617	19.940000534057617	19.40999984741211	19.579999923706055	19.579999923706055	4101200
76	2020-11-06	20.239999771118164	20.399999618530273	18.030000686645508	18.110000610351562	18.110000610351562	4827900
77	2020-11-09	19.09000015258789	20.93000030517578	18.899999618530273	19.540000915527344	19.540000915527344	4786200
78	2020-11-10	19.649999618530273	21.170000076293945	19.549999237060547	21.059999465942383	21.059999465942383	4165900
79	2020-11-11	21.149999618530273	21.3700008392334	20.510000228881836	21.020000457763672	21.020000457763672	3470500
80	2020-11-12	20.690000534057617	20.84000015258789	20.059999465942383	20.280000686645508	20.280000686645508	3535100
81	2020-11-13	20.65999984741211	21.149999618530273	20.350000381469727	20.5	20.5	3170700
82	2020-11-16	21.40999984741211	22.209999084472656	20.780000686645508	21.5	21.5	3096500
83	2020-11-17	21.600000381469727	22.170000076293945	21.139999389648438	22.049999237060547	22.049999237060547	2419500
84	2020-11-18	22.049999237060547	23.239999771118164	21.959999084472656	22.280000686645508	22.280000686645508	3116500
85	2020-11-19	22.049999237060547	22.209999084472656	21.469999313354492	22.030000686645508	22.030000686645508	1592000
86	2020-11-20	21.989999771118164	22.270000457763672	21.399999618530273	21.459999084472656	21.459999084472656	2033800
87	2020-11-23	21.729999542236328	22.31999969482422	21.729999542236328	22.190000534057617	22.190000534057617	2326800
88	2020-11-24	22.719999313354492	23.780000686645508	22.6200008392334	23.670000076293945	23.670000076293945	1824400
89	2020-11-25	23.639999389648438	23.639999389648438	22.989999771118164	23.559999465942383	23.559999465942383	1877400
90	2020-11-27	23.559999465942383	23.770000457763672	23.15999984741211	23.280000686645508	23.280000686645508	702300
91	2020-11-30	23.0	23.040000915527344	21.81999969482422	21.90999984741211	21.90999984741211	2447300
92	2020-12-01	22.31999969482422	22.719999313354492	21.93000030517578	22.139999389648438	22.139999389648438	2371000
93	2020-12-02	21.799999237060547	22.459999084472656	21.6299991607666	22.34000015258789	22.34000015258789	1674500
94	2020-12-03	22.5	23.969999313354492	22.469999313354492	23.760000228881836	23.760000228881836	2946500
95	2020-12-04	23.899999618530273	25.469999313354492	23.799999237060547	24.950000762939453	24.950000762939453	3017500
96	2020-12-07	24.760000228881836	24.760000228881836	23.899999618530273	24.190000534057617	24.190000534057617	2864400
97	2020-12-08	24.18000030517578	24.420000076293945	24.010000228881836	24.239999771118164	24.239999771118164	2275300
98	2020-12-09	24.3700008392334	24.90999984741211	24.299999237060547	24.84000015258789	24.84000015258789	1880900
99	2020-12-10	24.34000015258789	25.15999984741211	24.329999923706055	24.850000381469727	24.850000381469727	1852500
100	2020-12-11	24.739999771118164	25.040000915527344	23.809999465942383	23.93000030517578	23.93000030517578	2467000
101	2020-12-14	24.270000457763672	24.3700008392334	23.209999084472656	23.239999771118164	23.239999771118164	1799600
102	2020-12-15	23.450000762939453	23.649999618530273	22.90999984741211	23.43000030517578	23.43000030517578	1790000
103	2020-12-16	23.43000030517578	23.459999084472656	22.8799991607666	23.059999465942383	23.059999465942383	1866800
104	2020-12-17	23.31999969482422	23.75	23.139999389648438	23.389999389648438	23.389999389648438	2017800
105	2020-12-18	23.3799991607666	23.690000534057617	22.90999984741211	23.100000381469727	23.100000381469727	3820100
106	2020-12-21	22.479999542236328	23.170000076293945	22.360000610351562	23.010000228881836	23.010000228881836	2176400
107	2020-12-22	23.010000228881836	23.09000015258789	22.649999618530273	22.690000534057617	22.690000534057617	1355800
108	2020-12-23	22.899999618530273	23.440000534057617	22.760000228881836	22.889999389648438	22.889999389648438	2516800
109	2020-12-24	23.079999923706055	23.200000762939453	22.739999771118164	22.899999618530273	22.899999618530273	580700
110	2020-12-28	23.209999084472656	24.540000915527344	23.079999923706055	24.059999465942383	24.059999465942383	2669200
111	2020-12-29	24.200000762939453	24.200000762939453	23.34000015258789	23.65999984741211	23.65999984741211	2841300
112	2020-12-30	23.729999542236328	24.81999969482422	23.6200008392334	24.34000015258789	24.34000015258789	4084500
113	2020-12-31	24.59000015258789	25.959999084472656	24.34000015258789	25.75	25.75	4405300
114	2021-01-04	26.950000762939453	28.139999389648438	25.559999465942383	25.920000076293945	25.920000076293945	7401500
115	2021-01-05	26.209999084472656	27.350000381469727	26.0	26.8799991607666	26.8799991607666	3705500
116	2021-01-06	25.8700008392334	27.43000030517578	25.8700008392334	26.450000762939453	26.450000762939453	4121400
117	2021-01-07	29.010000228881836	29.610000610351562	27.75	28.90999984741211	28.90999984741211	12353700
118	2021-01-08	29.200000762939453	30.139999389648438	28.920000076293945	29.600000381469727	29.600000381469727	7229400
119	2021-01-11	28.469999313354492	28.84000015258789	28.219999313354492	28.389999389648438	28.389999389648438	3503000
120	2021-01-12	28.200000762939453	28.649999618530273	27.899999618530273	28.299999237060547	28.299999237060547	2069700
121	2021-01-13	28.420000076293945	28.780000686645508	28.09000015258789	28.260000228881836	28.260000228881836	2715700
122	2021-01-14	28.459999084472656	29.100000381469727	28.290000915527344	28.969999313354492	28.969999313354492	1352500
123	2021-01-15	28.639999389648438	29.760000228881836	27.989999771118164	28.5	28.5	3412600
124	2021-01-19	28.5	28.670000076293945	28.030000686645508	28.209999084472656	28.209999084472656	2259300
125	2021-01-20	28.43000030517578	28.969999313354492	28.25	28.81999969482422	28.81999969482422	1474900
126	2021-01-21	28.950000762939453	29.940000534057617	28.709999084472656	29.299999237060547	29.299999237060547	2415900
127	2021-01-22	28.760000228881836	29.520000457763672	28.729999542236328	29.229999542236328	29.229999542236328	2523500
128	2021-01-25	29.219999313354492	29.389999389648438	28.59000015258789	29.149999618530273	29.149999618530273	2522800
129	2021-01-26	29.31999969482422	29.450000762939453	28.899999618530273	29.350000381469727	29.350000381469727	1641400
130	2021-01-27	28.6200008392334	29.209999084472656	28.200000762939453	28.469999313354492	28.469999313354492	2840900
131	2021-01-28	28.93000030517578	29.690000534057617	28.15999984741211	29.239999771118164	29.239999771118164	3145900
132	2021-01-29	28.65999984741211	29.110000610351562	28.15999984741211	28.200000762939453	28.200000762939453	2298200
133	2021-02-01	28.5	29.309999465942383	24.170000076293945	25.5	25.5	13660000
134	2021-02-02	26.440000534057617	26.440000534057617	25.100000381469727	25.65999984741211	25.65999984741211	7067100
135	2021-02-03	25.68000030517578	26.09000015258789	25.260000228881836	25.6200008392334	25.6200008392334	3607200
136	2021-02-04	25.639999389648438	26.5	25.399999618530273	26.440000534057617	26.440000534057617	3577800
137	2021-02-05	26.440000534057617	26.649999618530273	25.579999923706055	25.940000534057617	25.940000534057617	4760900
138	2021-02-08	26.229999542236328	26.399999618530273	24.860000610351562	25.479999542236328	25.479999542236328	4159400
139	2021-02-09	25.440000534057617	26.700000762939453	25.209999084472656	26.420000076293945	26.420000076293945	3110800
140	2021-02-10	26.510000228881836	26.56999969482422	25.59000015258789	25.709999084472656	25.709999084472656	2204700
141	2021-02-11	25.65999984741211	26.149999618530273	25.389999389648438	25.6299991607666	25.6299991607666	1626800
142	2021-02-12	26.190000534057617	26.309999465942383	25.510000228881836	25.790000915527344	25.790000915527344	2609200
143	2021-02-16	25.649999618530273	26.0	25.40999984741211	25.889999389648438	25.889999389648438	3293600
144	2021-02-17	25.709999084472656	26.030000686645508	25.34000015258789	26.0	26.0	2295200
145	2021-02-18	25.809999465942383	26.139999389648438	25.489999771118164	25.489999771118164	25.489999771118164	1776400
146	2021-02-19	25.860000610351562	26.260000228881836	25.729999542236328	25.809999465942383	25.809999465942383	2621300
147	2021-02-22	25.5	26.469999313354492	25.5	25.989999771118164	25.989999771118164	2330700
148	2021-02-23	25.799999237060547	25.860000610351562	25.059999465942383	25.600000381469727	25.600000381469727	2932200
149	2021-02-24	25.700000762939453	26.34000015258789	25.579999923706055	26.020000457763672	26.020000457763672	2319400
150	2021-02-25	26.040000915527344	26.200000762939453	24.829999923706055	24.889999389648438	24.889999389648438	2344300
151	2021-02-26	24.790000915527344	25.6200008392334	24.200000762939453	25.219999313354492	25.219999313354492	2661500
152	2021-03-01	25.770000457763672	26.299999237060547	25.670000076293945	25.959999084472656	25.959999084472656	2503900
153	2021-03-02	25.75	26.100000381469727	25.65999984741211	25.709999084472656	25.709999084472656	1445300
154	2021-03-03	25.850000381469727	26.479999542236328	25.739999771118164	26.219999313354492	26.219999313354492	1754200
155	2021-03-04	26.290000915527344	26.899999618530273	25.299999237060547	25.860000610351562	25.860000610351562	2757100
156	2021-03-05	26.260000228881836	27.329999923706055	25.489999771118164	27.290000915527344	27.290000915527344	3971500
157	2021-03-08	27.549999237060547	28.68000030517578	27.469999313354492	28.020000457763672	28.020000457763672	4417400
158	2021-03-09	28.3700008392334	28.81999969482422	27.90999984741211	28.25	28.25	2907100
159	2021-03-10	28.260000228881836	29.09000015258789	28.1200008392334	29.0	29.0	2137800
160	2021-03-11	28.8799991607666	29.43000030517578	28.690000534057617	28.799999237060547	28.799999237060547	1973500
161	2021-03-12	28.729999542236328	29.489999771118164	28.729999542236328	29.020000457763672	29.020000457763672	1386700
162	2021-03-15	29.0	29.559999465942383	28.950000762939453	29.43000030517578	29.43000030517578	1154500
163	2021-03-16	29.3700008392334	29.3700008392334	28.030000686645508	28.290000915527344	28.290000915527344	1733800
164	2021-03-17	28.0	28.780000686645508	27.90999984741211	28.65999984741211	28.65999984741211	1725400
165	2021-03-18	28.56999969482422	29.360000610351562	28.010000228881836	28.15999984741211	28.15999984741211	2815700
166	2021-03-19	28.020000457763672	28.469999313354492	27.56999969482422	28.030000686645508	28.030000686645508	3100500
167	2021-03-22	28.100000381469727	28.100000381469727	27.510000228881836	27.719999313354492	27.719999313354492	1846400
168	2021-03-23	27.59000015258789	27.690000534057617	26.190000534057617	26.459999084472656	26.459999084472656	3038700
169	2021-03-24	26.729999542236328	27.3700008392334	26.34000015258789	26.350000381469727	26.350000381469727	1553200
170	2021-03-25	26.079999923706055	27.479999542236328	25.799999237060547	27.360000610351562	27.360000610351562	1876400
171	2021-03-26	27.639999389648438	28.450000762939453	27.510000228881836	28.389999389648438	28.389999389648438	2857900
172	2021-03-29	28.360000610351562	28.93000030517578	28.190000534057617	28.540000915527344	28.540000915527344	2218700
173	2021-03-30	29.799999237060547	31.25	29.5	31.139999389648438	31.139999389648438	4823200
174	2021-03-31	31.350000381469727	31.940000534057617	31.100000381469727	31.260000228881836	31.260000228881836	5132100
175	2021-04-01	31.389999389648438	31.469999313354492	30.610000610351562	30.829999923706055	30.829999923706055	2241300
176	2021-04-05	30.81999969482422	32.040000915527344	30.760000228881836	31.850000381469727	31.850000381469727	2333900
177	2021-04-06	31.530000686645508	31.8700008392334	31.15999984741211	31.25	31.25	1615400
178	2021-04-07	31.209999084472656	31.649999618530273	30.780000686645508	31.200000762939453	31.200000762939453	2455700
179	2021-04-08	31.229999542236328	31.489999771118164	30.559999465942383	31.459999084472656	31.459999084472656	1565700
180	2021-04-09	31.399999618530273	31.68000030517578	30.979999542236328	31.440000534057617	31.440000534057617	1559200
181	2021-04-12	31.59000015258789	32.290000915527344	31.3799991607666	32.290000915527344	32.290000915527344	2509300
182	2021-04-13	32.13999938964844	32.25	31.049999237060547	31.149999618530273	31.149999618530273	3060100
183	2021-04-14	31.100000381469727	32.38999938964844	31.100000381469727	31.780000686645508	31.780000686645508	2900400
184	2021-04-15	32.0099983215332	32.45000076293945	31.520000457763672	31.959999084472656	31.959999084472656	1622800
185	2021-04-16	32.119998931884766	32.2400016784668	31.440000534057617	31.649999618530273	31.649999618530273	1426500
186	2021-04-19	31.510000228881836	31.809999465942383	31.309999465942383	31.639999389648438	31.639999389648438	1716900
187	2021-04-20	31.700000762939453	31.760000228881836	30.65999984741211	31.040000915527344	31.040000915527344	1855800
188	2021-04-21	30.850000381469727	31.81999969482422	30.799999237060547	31.729999542236328	31.729999542236328	1535300
189	2021-04-22	31.760000228881836	31.950000762939453	31.110000610351562	31.290000915527344	31.290000915527344	1417700
190	2021-04-23	31.280000686645508	32.0	31.110000610351562	31.8700008392334	31.8700008392334	1403800
191	2021-04-26	32.09000015258789	32.349998474121094	31.59000015258789	31.649999618530273	31.649999618530273	1112800
192	2021-04-27	31.610000610351562	31.989999771118164	31.190000534057617	31.899999618530273	31.899999618530273	1162600
193	2021-04-28	32.11000061035156	32.2400016784668	31.709999084472656	31.8799991607666	31.8799991607666	1429300
194	2021-04-29	32.029998779296875	33.630001068115234	32.0	33.43000030517578	33.43000030517578	3154200
195	2021-04-30	33.06999969482422	33.279998779296875	32.66999816894531	32.90999984741211	32.90999984741211	1822000
196	2021-05-03	33.209999084472656	33.86000061035156	33.02000045776367	33.66999816894531	33.66999816894531	1690000
197	2021-05-04	33.529998779296875	33.779998779296875	32.540000915527344	32.70000076293945	32.70000076293945	2674100
198	2021-05-05	32.959999084472656	33.790000915527344	32.90999984741211	33.7400016784668	33.7400016784668	2384000
199	2021-05-06	33.81999969482422	33.849998474121094	32.869998931884766	33.79999923706055	33.79999923706055	1965800
200	2021-05-07	33.459999084472656	34.709999084472656	33.33000183105469	34.5	34.5	1859000
201	2021-05-10	34.439998626708984	35.29999923706055	34.29999923706055	34.52000045776367	34.52000045776367	1775800
202	2021-05-11	33.95000076293945	34.47999954223633	33.27000045776367	34.029998779296875	34.029998779296875	3087500
203	2021-05-12	33.810001373291016	34.369998931884766	33.310001373291016	33.84000015258789	33.84000015258789	4034700
204	2021-05-13	33.970001220703125	35.709999084472656	33.86000061035156	35.5099983215332	35.5099983215332	2596400
205	2021-05-14	36.0	36.959999084472656	35.70000076293945	36.86000061035156	36.86000061035156	2073200
206	2021-05-17	36.58000183105469	36.900001525878906	36.02000045776367	36.7599983215332	36.7599983215332	1879700
207	2021-05-18	36.70000076293945	37.119998931884766	36.439998626708984	36.7599983215332	36.7599983215332	1932000
208	2021-05-19	36.11000061035156	37.0	35.5	36.93000030517578	36.93000030517578	3416600
209	2021-05-20	36.97999954223633	37.16999816894531	36.0	36.83000183105469	36.83000183105469	2066600
210	2021-05-21	36.9900016784668	37.75	36.88999938964844	37.279998779296875	37.279998779296875	3043600
211	2021-05-24	37.52000045776367	37.650001525878906	36.709999084472656	37.33000183105469	37.33000183105469	2656300
212	2021-05-25	37.5	37.75	36.619998931884766	36.939998626708984	36.939998626708984	2259000
213	2021-05-26	37.0099983215332	37.459999084472656	36.45000076293945	36.91999816894531	36.91999816894531	3542700
214	2021-05-27	36.630001068115234	38.939998626708984	36.5	38.38999938964844	38.38999938964844	5113400
215	2021-05-28	38.7400016784668	38.7400016784668	37.400001525878906	37.91999816894531	37.91999816894531	1627100
216	2021-06-01	37.86000061035156	38.13999938964844	37.599998474121094	38.11000061035156	38.11000061035156	1715500
217	2021-06-02	38.900001525878906	40.380001068115234	38.36000061035156	39.7599983215332	39.7599983215332	4228500
218	2021-06-03	39.38999938964844	40.47999954223633	39.0099983215332	40.36000061035156	40.36000061035156	2179500
219	2021-06-04	40.400001525878906	40.47999954223633	39.2599983215332	39.88999938964844	39.88999938964844	1661400
220	2021-06-07	40.380001068115234	40.720001220703125	39.90999984741211	40.36000061035156	40.36000061035156	1815100
221	2021-06-08	40.02000045776367	40.619998931884766	39.849998474121094	40.33000183105469	40.33000183105469	2201600
222	2021-06-09	40.290000915527344	40.529998779296875	39.81999969482422	40.40999984741211	40.40999984741211	1771700
223	2021-06-10	41.0099983215332	41.61000061035156	40.75	41.27000045776367	41.27000045776367	2086700
224	2021-06-11	41.31999969482422	41.5	40.83000183105469	41.41999816894531	41.41999816894531	1794400
225	2021-06-14	41.41999816894531	41.75	40.83000183105469	41.040000915527344	41.040000915527344	3116600
226	2021-06-15	41.11000061035156	41.349998474121094	40.7599983215332	41.13999938964844	41.13999938964844	1947900
227	2021-06-16	40.9900016784668	41.29999923706055	40.65999984741211	40.970001220703125	40.970001220703125	2425100
228	2021-06-17	40.93000030517578	40.93000030517578	37.75	37.88999938964844	37.88999938964844	5121400
229	2021-06-18	37.119998931884766	37.58000183105469	36.150001525878906	36.27000045776367	36.27000045776367	6043800
230	2021-06-21	36.720001220703125	38.0	36.70000076293945	37.630001068115234	37.630001068115234	2639000
231	2021-06-22	37.45000076293945	38.099998474121094	37.06999969482422	37.849998474121094	37.849998474121094	2388200
232	2021-06-23	37.84000015258789	38.15999984741211	37.4900016784668	37.529998779296875	37.529998779296875	2286300
233	2021-06-24	37.900001525878906	38.5099983215332	37.650001525878906	38.25	38.25	2161300
234	2021-06-25	38.369998931884766	39.66999816894531	38.16999816894531	39.459999084472656	39.459999084472656	3882200
235	2021-06-28	39.400001525878906	39.459999084472656	38.599998474121094	39.040000915527344	39.040000915527344	1770000
236	2021-06-29	39.22999954223633	39.90999984741211	39.02000045776367	39.040000915527344	39.040000915527344	2508500
237	2021-06-30	38.93000030517578	39.18000030517578	38.380001068115234	38.939998626708984	38.939998626708984	2430600
238	2021-07-01	39.220001220703125	40.599998474121094	39.060001373291016	40.38999938964844	40.38999938964844	2974800
239	2021-07-02	40.5	40.75	40.029998779296875	40.540000915527344	40.540000915527344	1948100
240	2021-07-06	40.369998931884766	40.41999816894531	38.86000061035156	39.209999084472656	39.209999084472656	3200900
241	2021-07-07	38.970001220703125	39.52000045776367	38.279998779296875	38.939998626708984	38.939998626708984	2184500
242	2021-07-08	38.130001068115234	39.540000915527344	37.59000015258789	39.189998626708984	39.189998626708984	1659000
243	2021-07-09	39.86000061035156	40.470001220703125	39.529998779296875	39.72999954223633	39.72999954223633	2144100
244	2021-07-12	39.400001525878906	40.369998931884766	39.099998474121094	40.279998779296875	40.279998779296875	1135300
245	2021-07-13	39.959999084472656	40.18000030517578	39.529998779296875	39.75	39.75	1394300
246	2021-07-14	39.93000030517578	40.38999938964844	39.279998779296875	39.45000076293945	39.45000076293945	1359000
247	2021-07-15	39.150001525878906	39.63999938964844	38.869998931884766	39.310001373291016	39.310001373291016	1873100
248	2021-07-16	39.540000915527344	39.779998779296875	38.2599983215332	38.290000915527344	38.290000915527344	1355400
249	2021-07-19	37.18000030517578	37.869998931884766	36.75	37.56999969482422	37.56999969482422	2074700
250	2021-07-20	37.72999954223633	38.970001220703125	37.45000076293945	38.630001068115234	38.630001068115234	1957000
251	2021-07-21	39.060001373291016	39.619998931884766	38.900001525878906	39.06999969482422	39.06999969482422	2179200
252	2021-07-22	39.16999816894531	39.470001220703125	38.65999984741211	38.709999084472656	38.709999084472656	1593400
253	2021-07-23	39.189998626708984	39.38999938964844	38.599998474121094	39.34000015258789	39.34000015258789	1261000
254	2021-07-26	39.45000076293945	39.9900016784668	39.40999984741211	39.81999969482422	39.81999969482422	1018800
255	2021-07-27	39.27000045776367	39.59000015258789	38.869998931884766	39.38999938964844	39.38999938964844	1105500
256	2021-07-28	39.619998931884766	39.97999954223633	38.91999816894531	39.75	39.75	1204600
257	2021-07-29	40.0	40.970001220703125	39.810001373291016	40.66999816894531	40.66999816894531	1190700
258	2021-07-30	40.4900016784668	40.650001525878906	39.849998474121094	39.97999954223633	39.97999954223633	1294500
259	2021-08-02	40.0	43.93000030517578	39.849998474121094	42.61000061035156	42.61000061035156	6731200
260	2021-08-03	44.0	44.18000030517578	42.08000183105469	43.41999816894531	43.41999816894531	2753800
261	2021-08-04	43.130001068115234	43.310001373291016	42.06999969482422	42.18000030517578	42.18000030517578	2438400
262	2021-08-05	40.88999938964844	41.150001525878906	37.90999984741211	38.720001220703125	38.720001220703125	4025200
263	2021-08-06	39.130001068115234	41.790000915527344	38.91999816894531	41.09000015258789	41.09000015258789	2614700
264	2021-08-09	40.86000061035156	41.52000045776367	40.25	40.40999984741211	40.40999984741211	2480500
265	2021-08-10	40.209999084472656	40.75	39.880001068115234	40.470001220703125	40.470001220703125	1159200
266	2021-08-11	40.97999954223633	41.25	39.869998931884766	41.2400016784668	41.2400016784668	1243400
267	2021-08-12	41.09000015258789	41.599998474121094	40.720001220703125	41.58000183105469	41.58000183105469	1775600
268	2021-08-13	41.349998474121094	41.349998474121094	40.7599983215332	41.22999954223633	41.22999954223633	1086000
269	2021-08-16	41.20000076293945	41.90999984741211	40.29999923706055	41.75	41.75	1274300
270	2021-08-17	40.0099983215332	40.439998626708984	36.68000030517578	36.810001373291016	36.810001373291016	4719100
271	2021-08-18	36.7599983215332	37.58000183105469	36.29999923706055	36.33000183105469	36.33000183105469	2021700
272	2021-08-19	36.0	36.0	33.779998779296875	35.310001373291016	35.310001373291016	3106900
273	2021-08-20	35.459999084472656	35.68000030517578	34.66999816894531	35.439998626708984	35.439998626708984	2425100
274	2021-08-23	35.72999954223633	36.310001373291016	35.45000076293945	36.06999969482422	36.06999969482422	1646800
275	2021-08-24	36.790000915527344	37.25	36.459999084472656	36.709999084472656	36.709999084472656	1246100
276	2021-08-25	36.709999084472656	37.439998626708984	36.31999969482422	37.209999084472656	37.209999084472656	1185600
277	2021-08-26	37.220001220703125	37.33000183105469	36.470001220703125	36.709999084472656	36.709999084472656	1062100
278	2021-08-27	36.810001373291016	37.4900016784668	36.7400016784668	37.349998474121094	37.349998474121094	1129200
279	2021-08-30	37.5	37.5	36.20000076293945	36.279998779296875	36.279998779296875	1837700
280	2021-08-31	36.20000076293945	36.75	35.95000076293945	36.720001220703125	36.720001220703125	1498600
281	2021-09-01	36.880001068115234	36.9900016784668	33.27000045776367	34.86000061035156	34.86000061035156	7994800
282	2021-09-02	34.83000183105469	35.97999954223633	34.779998779296875	35.63999938964844	35.63999938964844	2264500
283	2021-09-03	35.45000076293945	36.04999923706055	35.130001068115234	36.02000045776367	36.02000045776367	1982400
284	2021-09-07	36.349998474121094	36.75	35.95000076293945	35.97999954223633	35.97999954223633	3294600
285	2021-09-08	35.900001525878906	35.900001525878906	35.0	35.38999938964844	35.38999938964844	1465900
286	2021-09-09	35.20000076293945	35.86000061035156	35.08000183105469	35.4900016784668	35.4900016784668	1090000
287	2021-09-10	35.7599983215332	35.810001373291016	34.36000061035156	34.369998931884766	34.369998931884766	1296400
288	2021-09-13	35.0099983215332	36.130001068115234	34.709999084472656	35.97999954223633	35.97999954223633	1427300
289	2021-09-14	36.7599983215332	36.7599983215332	35.25	35.380001068115234	35.380001068115234	1837200
290	2021-09-15	35.400001525878906	35.959999084472656	34.52000045776367	35.7400016784668	35.7400016784668	1767600
291	2021-09-16	35.720001220703125	36.34000015258789	35.34000015258789	35.9900016784668	35.9900016784668	1293800
292	2021-09-17	35.77000045776367	36.65999984741211	35.77000045776367	35.959999084472656	35.959999084472656	3096400
293	2021-09-20	34.79999923706055	35.31999969482422	34.31999969482422	34.97999954223633	34.97999954223633	2011900
294	2021-09-21	35.43000030517578	35.43000030517578	34.11000061035156	34.5	34.5	1190500
295	2021-09-22	34.47999954223633	35.09000015258789	34.439998626708984	34.779998779296875	34.779998779296875	1405300
296	2021-09-23	35.099998474121094	35.439998626708984	34.630001068115234	35.18000030517578	35.18000030517578	1019100
297	2021-09-24	35.099998474121094	35.2400016784668	34.66999816894531	34.93000030517578	34.93000030517578	700600
298	2021-09-27	35.029998779296875	35.959999084472656	34.91999816894531	35.5099983215332	35.5099983215332	1283700
299	2021-09-28	35.43000030517578	35.560001373291016	34.439998626708984	34.52000045776367	34.52000045776367	1017600
300	2021-09-29	34.58000183105469	34.779998779296875	34.130001068115234	34.290000915527344	34.290000915527344	1097700
301	2021-09-30	34.36000061035156	34.5	33.38999938964844	33.61000061035156	33.61000061035156	3122000
302	2021-10-01	34.0	34.9900016784668	33.66999816894531	34.72999954223633	34.72999954223633	1667300
303	2021-10-04	34.75	35.16999816894531	34.41999816894531	34.709999084472656	34.709999084472656	1677600
304	2021-10-05	35.029998779296875	35.59000015258789	34.52000045776367	35.099998474121094	35.099998474121094	2093700
305	2021-10-06	34.5099983215332	34.88999938964844	33.459999084472656	34.34000015258789	34.34000015258789	1743900
306	2021-10-07	34.58000183105469	35.029998779296875	34.5	34.650001525878906	34.650001525878906	904400
307	2021-10-08	34.59000015258789	35.029998779296875	34.290000915527344	34.349998474121094	34.349998474121094	711600
308	2021-10-11	34.34000015258789	34.400001525878906	33.650001525878906	33.72999954223633	33.72999954223633	1403700
309	2021-10-12	33.61000061035156	33.869998931884766	33.099998474121094	33.27000045776367	33.27000045776367	1720200
310	2021-10-13	33.290000915527344	33.56999969482422	32.560001373291016	33.400001525878906	33.400001525878906	2090100
311	2021-10-14	33.88999938964844	34.66999816894531	33.849998474121094	34.599998474121094	34.599998474121094	1661500
312	2021-10-15	34.95000076293945	35.470001220703125	34.83000183105469	34.91999816894531	34.91999816894531	1144200
313	2021-10-18	34.68000030517578	35.0099983215332	34.40999984741211	34.68000030517578	34.68000030517578	1461700
314	2021-10-19	34.79999923706055	34.79999923706055	34.2599983215332	34.47999954223633	34.47999954223633	1088600
315	2021-10-20	34.619998931884766	35.29999923706055	34.529998779296875	34.84000015258789	34.84000015258789	1300500
316	2021-10-21	34.650001525878906	35.099998474121094	34.310001373291016	34.970001220703125	34.970001220703125	1409700
317	2021-10-22	35.099998474121094	35.189998626708984	34.52000045776367	34.56999969482422	34.56999969482422	762100
318	2021-10-25	34.619998931884766	34.619998931884766	33.90999984741211	34.04999923706055	34.04999923706055	850700
319	2021-10-26	34.029998779296875	34.04999923706055	32.630001068115234	32.779998779296875	32.779998779296875	1897100
320	2021-10-27	32.75	33.040000915527344	32.11000061035156	32.29999923706055	32.29999923706055	1357800
321	2021-10-28	32.41999816894531	32.90999984741211	32.349998474121094	32.630001068115234	32.630001068115234	963100
322	2021-10-29	32.54999923706055	33.0	32.29999923706055	32.56999969482422	32.56999969482422	1549300
323	2021-11-01	32.83000183105469	33.939998626708984	32.7599983215332	33.369998931884766	33.369998931884766	1954300
324	2021-11-02	33.38999938964844	33.560001373291016	32.77000045776367	32.97999954223633	32.97999954223633	1758200
325	2021-11-03	32.7599983215332	33.209999084472656	32.11000061035156	32.47999954223633	32.47999954223633	2177900
326	2021-11-04	32.95000076293945	34.599998474121094	32.38999938964844	33.83000183105469	33.83000183105469	2744200
327	2021-11-05	34.5099983215332	34.90999984741211	34.18000030517578	34.33000183105469	34.33000183105469	1846300
328	2021-11-08	34.439998626708984	34.86000061035156	33.349998474121094	33.380001068115234	33.380001068115234	1476000
329	2021-11-09	33.41999816894531	33.90999984741211	33.13999938964844	33.810001373291016	33.810001373291016	1623500
330	2021-11-10	33.560001373291016	33.86000061035156	33.29999923706055	33.58000183105469	33.58000183105469	1640700
331	2021-11-11	33.779998779296875	34.369998931884766	33.75	33.97999954223633	33.97999954223633	1214400
332	2021-11-12	33.959999084472656	34.16999816894531	33.31999969482422	33.34000015258789	33.34000015258789	815900
333	2021-11-15	33.52000045776367	33.54999923706055	32.75	33.04999923706055	33.04999923706055	1238600
334	2021-11-16	33.029998779296875	33.5	32.22999954223633	32.279998779296875	32.279998779296875	1762900
335	2021-11-17	32.380001068115234	32.560001373291016	32.02000045776367	32.13999938964844	32.13999938964844	1275400
336	2021-11-18	32.13999938964844	32.380001068115234	31.3799991607666	32.130001068115234	32.130001068115234	1766800
337	2021-11-19	31.670000076293945	32.0	31.350000381469727	31.3700008392334	31.3700008392334	1876800
338	2021-11-22	31.610000610351562	31.860000610351562	31.110000610351562	31.1200008392334	31.1200008392334	1391100
339	2021-11-23	31.420000076293945	31.860000610351562	31.1299991607666	31.43000030517578	31.43000030517578	1393700
340	2021-11-24	31.06999969482422	31.8700008392334	31.059999465942383	31.6299991607666	31.6299991607666	1424100
341	2021-11-26	30.3700008392334	31.06999969482422	29.8799991607666	30.5	30.5	1849900
342	2021-11-29	31.020000457763672	31.399999618530273	30.690000534057617	31.020000457763672	31.020000457763672	2856700
343	2021-11-30	30.6299991607666	30.920000076293945	29.389999389648438	29.989999771118164	29.989999771118164	3144800
344	2021-12-01	30.610000610351562	31.149999618530273	29.489999771118164	29.579999923706055	29.579999923706055	2983900
345	2021-12-02	29.719999313354492	30.780000686645508	29.59000015258789	30.540000915527344	30.540000915527344	2386900
346	2021-12-03	30.700000762939453	31.139999389648438	29.899999618530273	30.190000534057617	30.190000534057617	2476500