Volt/voltron/data/LUV.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	32.310001373291016	32.45000076293945	31.56999969482422	31.65999984741211	31.65999984741211	14976700
3	2020-07-27	31.56999969482422	31.93000030517578	31.239999771118164	31.530000686645508	31.530000686645508	9759000
4	2020-07-28	31.510000228881836	32.66999816894531	31.479999542236328	32.290000915527344	32.290000915527344	10257600
5	2020-07-29	32.58000183105469	32.630001068115234	31.479999542236328	31.790000915527344	31.790000915527344	11150800
6	2020-07-30	31.329999923706055	31.649999618530273	30.770000457763672	30.959999084472656	30.959999084472656	12316500
7	2020-07-31	30.799999237060547	31.020000457763672	30.239999771118164	30.889999389648438	30.889999389648438	11115400
8	2020-08-03	30.75	32.150001525878906	30.299999237060547	31.579999923706055	31.579999923706055	13462200
9	2020-08-04	31.700000762939453	32.27000045776367	31.3799991607666	31.399999618530273	31.399999618530273	12116700
10	2020-08-05	31.899999618530273	33.20000076293945	31.790000915527344	32.720001220703125	32.720001220703125	14899600
11	2020-08-06	33.2599983215332	33.349998474121094	32.31999969482422	33.02000045776367	33.02000045776367	15007900
12	2020-08-07	32.84000015258789	33.29999923706055	32.689998626708984	33.279998779296875	33.279998779296875	9381200
13	2020-08-10	33.650001525878906	35.150001525878906	33.54999923706055	34.9900016784668	34.9900016784668	15958000
14	2020-08-11	36.61000061035156	37.439998626708984	35.06999969482422	35.290000915527344	35.290000915527344	21870300
15	2020-08-12	35.83000183105469	36.08000183105469	34.36000061035156	35.25	35.25	13003000
16	2020-08-13	34.709999084472656	35.70000076293945	34.619998931884766	34.709999084472656	34.709999084472656	8576800
17	2020-08-14	34.29999923706055	35.130001068115234	34.20000076293945	34.900001525878906	34.900001525878906	7373400
18	2020-08-17	35.060001373291016	35.18000030517578	33.790000915527344	33.810001373291016	33.810001373291016	8113500
19	2020-08-18	33.81999969482422	34.25	33.540000915527344	34.15999984741211	34.15999984741211	7256100
20	2020-08-19	34.90999984741211	35.779998779296875	34.150001525878906	34.27000045776367	34.27000045776367	14959400
21	2020-08-20	33.650001525878906	34.58000183105469	33.47999954223633	34.459999084472656	34.459999084472656	9149300
22	2020-08-21	34.29999923706055	35.189998626708984	34.279998779296875	34.689998626708984	34.689998626708984	11435500
23	2020-08-24	35.290000915527344	36.939998626708984	34.959999084472656	36.90999984741211	36.90999984741211	15211900
24	2020-08-25	37.43000030517578	37.5	36.34000015258789	37.060001373291016	37.060001373291016	11774000
25	2020-08-26	36.90999984741211	37.06999969482422	36.33000183105469	36.380001068115234	36.380001068115234	7938200
26	2020-08-27	37.540000915527344	38.880001068115234	37.310001373291016	37.650001525878906	37.650001525878906	14342500
27	2020-08-28	38.11000061035156	39.060001373291016	37.59000015258789	38.810001373291016	38.810001373291016	14082600
28	2020-08-31	38.75	38.810001373291016	37.58000183105469	37.58000183105469	37.58000183105469	9824300
29	2020-09-01	36.84000015258789	38.66999816894531	36.560001373291016	37.90999984741211	37.90999984741211	10868600
30	2020-09-02	38.56999969482422	39.34000015258789	37.68000030517578	39.16999816894531	39.16999816894531	11157400
31	2020-09-03	39.279998779296875	40.65999984741211	37.849998474121094	38.7400016784668	38.7400016784668	16721400
32	2020-09-04	39.189998626708984	40.06999969482422	38.060001373291016	39.38999938964844	39.38999938964844	15543400
33	2020-09-08	39.18000030517578	40.79999923706055	39.18000030517578	40.5	40.5	15808600
34	2020-09-09	40.09000015258789	40.439998626708984	38.810001373291016	39.220001220703125	39.220001220703125	12211500
35	2020-09-10	39.52000045776367	39.95000076293945	38.869998931884766	38.939998626708984	38.939998626708984	9024800
36	2020-09-11	39.04999923706055	39.40999984741211	38.68000030517578	38.95000076293945	38.95000076293945	8044900
37	2020-09-14	39.349998474121094	40.25	39.060001373291016	40.060001373291016	40.060001373291016	9680700
38	2020-09-15	40.2599983215332	40.97999954223633	40.099998474121094	40.61000061035156	40.61000061035156	10131200
39	2020-09-16	40.52000045776367	42.880001068115234	40.279998779296875	42.099998474121094	42.099998474121094	19842600
40	2020-09-17	41.310001373291016	42.0	40.09000015258789	40.400001525878906	40.400001525878906	15234600
41	2020-09-18	39.77000045776367	40.5099983215332	39.310001373291016	39.83000183105469	39.83000183105469	21206300
42	2020-09-21	38.04999923706055	38.470001220703125	36.75	37.52000045776367	37.52000045776367	14266900
43	2020-09-22	37.349998474121094	38.20000076293945	37.11000061035156	38.119998931884766	38.119998931884766	10740000
44	2020-09-23	38.38999938964844	39.279998779296875	37.47999954223633	37.54999923706055	37.54999923706055	6797500
45	2020-09-24	37.029998779296875	37.41999816894531	35.81999969482422	36.86000061035156	36.86000061035156	10798800
46	2020-09-25	36.40999984741211	37.279998779296875	36.310001373291016	37.099998474121094	37.099998474121094	9297300
47	2020-09-28	38.06999969482422	39.11000061035156	37.56999969482422	38.2400016784668	38.2400016784668	9235200
48	2020-09-29	38.04999923706055	38.04999923706055	37.189998626708984	37.61000061035156	37.61000061035156	5232400
49	2020-09-30	38.33000183105469	39.08000183105469	37.400001525878906	37.5	37.5	10144900
50	2020-10-01	37.959999084472656	38.2599983215332	37.38999938964844	37.93000030517578	37.93000030517578	8186800
51	2020-10-02	36.13999938964844	39.31999969482422	36.04999923706055	38.7599983215332	38.7599983215332	11937400
52	2020-10-05	39.15999984741211	39.2400016784668	38.16999816894531	38.4900016784668	38.4900016784668	9304300
53	2020-10-06	38.970001220703125	39.34000015258789	37.529998779296875	37.58000183105469	37.58000183105469	10136000
54	2020-10-07	38.0	38.7400016784668	37.709999084472656	38.59000015258789	38.59000015258789	8679300
55	2020-10-08	39.0	39.599998474121094	38.029998779296875	38.9900016784668	38.9900016784668	9138800
56	2020-10-09	38.939998626708984	39.79999923706055	38.599998474121094	39.72999954223633	39.72999954223633	10501800
57	2020-10-12	39.4900016784668	39.88999938964844	39.04999923706055	39.189998626708984	39.189998626708984	7378500
58	2020-10-13	38.70000076293945	39.439998626708984	38.58000183105469	39.130001068115234	39.130001068115234	8839400
59	2020-10-14	39.25	39.9900016784668	39.15999984741211	39.25	39.25	6905300
60	2020-10-15	38.650001525878906	38.900001525878906	38.13999938964844	38.79999923706055	38.79999923706055	4492700
61	2020-10-16	39.029998779296875	39.88999938964844	39.0099983215332	39.68000030517578	39.68000030517578	7333400
62	2020-10-19	40.0	40.75	39.56999969482422	39.849998474121094	39.849998474121094	8592200
63	2020-10-20	40.5	40.900001525878906	40.08000183105469	40.15999984741211	40.15999984741211	7203900
64	2020-10-21	40.0	40.16999816894531	39.529998779296875	39.84000015258789	39.84000015258789	6532600
65	2020-10-22	40.130001068115234	42.54999923706055	40.08000183105469	41.93000030517578	41.93000030517578	13663900
66	2020-10-23	42.040000915527344	43.38999938964844	41.529998779296875	42.790000915527344	42.790000915527344	12518700
67	2020-10-26	42.08000183105469	42.47999954223633	40.400001525878906	41.099998474121094	41.099998474121094	9712900
68	2020-10-27	40.70000076293945	41.02000045776367	39.779998779296875	39.93000030517578	39.93000030517578	6525100
69	2020-10-28	38.869998931884766	39.380001068115234	37.47999954223633	38.13999938964844	38.13999938964844	12101000
70	2020-10-29	38.09000015258789	39.869998931884766	37.95000076293945	39.56999969482422	39.56999969482422	8383600
71	2020-10-30	39.38999938964844	40.20000076293945	38.97999954223633	39.529998779296875	39.529998779296875	11253900
72	2020-11-02	39.93000030517578	39.939998626708984	37.95000076293945	38.400001525878906	38.400001525878906	11362000
73	2020-11-03	39.22999954223633	39.400001525878906	38.66999816894531	38.849998474121094	38.849998474121094	7275300
74	2020-11-04	38.849998474121094	39.650001525878906	38.04999923706055	38.93000030517578	38.93000030517578	8999900
75	2020-11-05	39.439998626708984	41.25	39.380001068115234	41.04999923706055	41.04999923706055	8070200
76	2020-11-06	40.7400016784668	40.93000030517578	39.77000045776367	40.0099983215332	40.0099983215332	5993300
77	2020-11-09	46.849998474121094	49.470001220703125	43.790000915527344	43.88999938964844	43.88999938964844	30140200
78	2020-11-10	43.880001068115234	45.119998931884766	43.33000183105469	44.810001373291016	44.810001373291016	16842600
79	2020-11-11	44.900001525878906	44.90999984741211	42.65999984741211	43.220001220703125	43.220001220703125	10332700
80	2020-11-12	41.779998779296875	43.279998779296875	41.400001525878906	41.91999816894531	41.91999816894531	11046100
81	2020-11-13	42.16999816894531	44.150001525878906	42.11000061035156	43.880001068115234	43.880001068115234	7828700
82	2020-11-16	46.060001373291016	46.20000076293945	44.540000915527344	45.58000183105469	45.58000183105469	14330000
83	2020-11-17	44.86000061035156	46.2400016784668	44.43000030517578	45.65999984741211	45.65999984741211	8384500
84	2020-11-18	46.81999969482422	47.279998779296875	45.599998474121094	45.599998474121094	45.599998474121094	11424700
85	2020-11-19	45.529998779296875	46.459999084472656	45.40999984741211	46.08000183105469	46.08000183105469	6628600
86	2020-11-20	46.04999923706055	46.04999923706055	45.040000915527344	45.540000915527344	45.540000915527344	6587800
87	2020-11-23	46.11000061035156	46.95000076293945	45.279998779296875	46.810001373291016	46.810001373291016	10113000
88	2020-11-24	48.900001525878906	49.22999954223633	47.650001525878906	48.25	48.25	12108800
89	2020-11-25	48.470001220703125	48.56999969482422	47.5	48.27000045776367	48.27000045776367	7281800
90	2020-11-27	48.25	48.7400016784668	47.650001525878906	47.72999954223633	47.72999954223633	4051900
91	2020-11-30	47.650001525878906	47.70000076293945	46.040000915527344	46.34000015258789	46.34000015258789	8791500
92	2020-12-01	46.54999923706055	48.09000015258789	46.5	47.27000045776367	47.27000045776367	7540000
93	2020-12-02	46.880001068115234	47.7599983215332	46.459999084472656	47.439998626708984	47.439998626708984	6054700
94	2020-12-03	47.95000076293945	49.529998779296875	47.65999984741211	47.81999969482422	47.81999969482422	9892200
95	2020-12-04	48.369998931884766	48.790000915527344	47.06999969482422	47.59000015258789	47.59000015258789	7615800
96	2020-12-07	48.34000015258789	48.43000030517578	47.5099983215332	47.88999938964844	47.88999938964844	8097400
97	2020-12-08	47.29999923706055	47.93000030517578	47.060001373291016	47.279998779296875	47.279998779296875	9132100
98	2020-12-09	47.34000015258789	47.540000915527344	45.25	45.7599983215332	45.7599983215332	20733700
99	2020-12-10	45.09000015258789	47.0	45.02000045776367	46.79999923706055	46.79999923706055	8322900
100	2020-12-11	46.0	46.59000015258789	45.15999984741211	45.880001068115234	45.880001068115234	7638000
101	2020-12-14	46.58000183105469	46.599998474121094	45.2400016784668	45.2599983215332	45.2599983215332	6939700
102	2020-12-15	45.68000030517578	46.4900016784668	44.95000076293945	46.41999816894531	46.41999816894531	5969900
103	2020-12-16	46.41999816894531	46.41999816894531	45.27000045776367	45.72999954223633	45.72999954223633	6441800
104	2020-12-17	45.79999923706055	46.400001525878906	45.45000076293945	46.38999938964844	46.38999938964844	6368700
105	2020-12-18	46.220001220703125	46.34000015258789	45.65999984741211	46.029998779296875	46.029998779296875	8398100
106	2020-12-21	44.7599983215332	46.130001068115234	44.45000076293945	45.79999923706055	45.79999923706055	7656900
107	2020-12-22	46.0	46.150001525878906	44.97999954223633	45.31999969482422	45.31999969482422	4546200
108	2020-12-23	45.470001220703125	47.099998474121094	45.470001220703125	46.75	46.75	6474200
109	2020-12-24	47.0	47.09000015258789	45.810001373291016	46.279998779296875	46.279998779296875	2973400
110	2020-12-28	46.869998931884766	47.16999816894531	46.11000061035156	46.119998931884766	46.119998931884766	5476600
111	2020-12-29	46.349998474121094	46.77000045776367	45.970001220703125	46.150001525878906	46.150001525878906	4749500
112	2020-12-30	46.209999084472656	46.93000030517578	46.130001068115234	46.40999984741211	46.40999984741211	4845600
113	2020-12-31	46.18000030517578	46.779998779296875	45.68000030517578	46.61000061035156	46.61000061035156	5305600
114	2021-01-04	46.47999954223633	46.540000915527344	44.560001373291016	45.040000915527344	45.040000915527344	10256300
115	2021-01-05	44.900001525878906	46.119998931884766	44.84000015258789	45.63999938964844	45.63999938964844	5204400
116	2021-01-06	45.5	46.970001220703125	45.369998931884766	46.75	46.75	7492800
117	2021-01-07	46.75	47.84000015258789	46.72999954223633	47.33000183105469	47.33000183105469	6282300
118	2021-01-08	47.63999938964844	47.939998626708984	46.709999084472656	46.97999954223633	46.97999954223633	4770600
119	2021-01-11	46.5099983215332	48.040000915527344	46.119998931884766	47.439998626708984	47.439998626708984	7911800
120	2021-01-12	47.70000076293945	48.47999954223633	47.279998779296875	48.130001068115234	48.130001068115234	5356800
121	2021-01-13	47.88999938964844	48.43000030517578	47.47999954223633	47.9900016784668	47.9900016784668	6261900
122	2021-01-14	48.650001525878906	49.470001220703125	48.439998626708984	48.81999969482422	48.81999969482422	8090600
123	2021-01-15	48.58000183105469	48.709999084472656	46.63999938964844	46.65999984741211	46.65999984741211	7359100
124	2021-01-19	47.20000076293945	47.650001525878906	46.7599983215332	46.90999984741211	46.90999984741211	4780700
125	2021-01-20	47.099998474121094	48.45000076293945	46.900001525878906	48.209999084472656	48.209999084472656	6972500
126	2021-01-21	47.75	47.939998626708984	47.119998931884766	47.77000045776367	47.77000045776367	5662600
127	2021-01-22	47.18000030517578	47.75	47.06999969482422	47.38999938964844	47.38999938964844	4812500
128	2021-01-25	47.279998779296875	47.34000015258789	45.16999816894531	45.619998931884766	45.619998931884766	13345700
129	2021-01-26	45.75	46.220001220703125	45.599998474121094	45.810001373291016	45.810001373291016	5667200
130	2021-01-27	45.25	45.70000076293945	43.869998931884766	44.150001525878906	44.150001525878906	10428700
131	2021-01-28	45.15999984741211	46.25	44.33000183105469	44.599998474121094	44.599998474121094	12404600
132	2021-01-29	44.25	44.95000076293945	43.720001220703125	43.939998626708984	43.939998626708984	9854900
133	2021-02-01	44.34000015258789	45.189998626708984	44.09000015258789	44.790000915527344	44.790000915527344	5861200
134	2021-02-02	45.599998474121094	46.18000030517578	45.349998474121094	45.619998931884766	45.619998931884766	6203500
135	2021-02-03	45.599998474121094	46.869998931884766	45.5	46.54999923706055	46.54999923706055	6118700
136	2021-02-04	46.790000915527344	49.18000030517578	46.709999084472656	49.130001068115234	49.130001068115234	10621700
137	2021-02-05	49.7599983215332	50.88999938964844	49.11000061035156	50.04999923706055	50.04999923706055	10472600
138	2021-02-08	50.52000045776367	53.290000915527344	50.209999084472656	52.2400016784668	52.2400016784668	11359100
139	2021-02-09	51.529998779296875	51.75	50.529998779296875	51.18000030517578	51.18000030517578	5409800
140	2021-02-10	51.5	52.34000015258789	51.15999984741211	51.279998779296875	51.279998779296875	7570800
141	2021-02-11	51.02000045776367	51.47999954223633	50.34000015258789	51.41999816894531	51.41999816894531	5240300
142	2021-02-12	51.29999923706055	51.84000015258789	50.970001220703125	51.34000015258789	51.34000015258789	4660000
143	2021-02-16	51.810001373291016	52.02000045776367	50.81999969482422	51.959999084472656	51.959999084472656	7402600
144	2021-02-17	51.70000076293945	52.529998779296875	51.209999084472656	52.439998626708984	52.439998626708984	6255300
145	2021-02-18	51.93000030517578	52.20000076293945	50.970001220703125	51.95000076293945	51.95000076293945	5030900
146	2021-02-19	52.22999954223633	53.84000015258789	52.099998474121094	52.810001373291016	52.810001373291016	6334600
147	2021-02-22	54.029998779296875	55.7400016784668	53.290000915527344	54.790000915527344	54.790000915527344	11268100
148	2021-02-23	56.20000076293945	57.41999816894531	54.310001373291016	56.720001220703125	56.720001220703125	13654500
149	2021-02-24	57.599998474121094	59.63999938964844	57.380001068115234	59.290000915527344	59.290000915527344	14871700
150	2021-02-25	59.150001525878906	59.2599983215332	57.08000183105469	58.310001373291016	58.310001373291016	16988200
151	2021-02-26	57.41999816894531	58.689998626708984	57.0	58.130001068115234	58.130001068115234	9763300
152	2021-03-01	59.54999923706055	59.84000015258789	57.66999816894531	58.060001373291016	58.060001373291016	11350700
153	2021-03-02	57.70000076293945	58.400001525878906	57.220001220703125	57.810001373291016	57.810001373291016	6558200
154	2021-03-03	58.470001220703125	58.66999816894531	57.599998474121094	57.81999969482422	57.81999969482422	8552500
155	2021-03-04	57.720001220703125	57.880001068115234	54.2599983215332	56.08000183105469	56.08000183105469	12853300
156	2021-03-05	56.36000061035156	57.130001068115234	52.290000915527344	56.91999816894531	56.91999816894531	11420700
157	2021-03-08	58.0099983215332	60.70000076293945	57.54999923706055	60.54999923706055	60.54999923706055	15098100
158	2021-03-09	60.16999816894531	60.25	58.20000076293945	58.93000030517578	58.93000030517578	7309900
159	2021-03-10	58.79999923706055	59.689998626708984	57.959999084472656	58.5099983215332	58.5099983215332	6449400
160	2021-03-11	58.93000030517578	59.43000030517578	58.130001068115234	58.470001220703125	58.470001220703125	7295300
161	2021-03-12	58.40999984741211	61.15999984741211	58.29999923706055	61.029998779296875	61.029998779296875	10182800
162	2021-03-15	62.04999923706055	62.7599983215332	60.81999969482422	62.099998474121094	62.099998474121094	11155700
163	2021-03-16	62.2599983215332	62.29999923706055	60.529998779296875	60.540000915527344	60.540000915527344	5928500
164	2021-03-17	60.099998474121094	61.939998626708984	60.099998474121094	61.77000045776367	61.77000045776367	6268900
165	2021-03-18	61.630001068115234	62.279998779296875	60.810001373291016	60.939998626708984	60.939998626708984	8020500
166	2021-03-19	60.650001525878906	61.47999954223633	59.630001068115234	61.04999923706055	61.04999923706055	9363800
167	2021-03-22	60.529998779296875	60.95000076293945	59.41999816894531	59.459999084472656	59.459999084472656	8093400
168	2021-03-23	59.0	60.380001068115234	57.060001373291016	57.619998931884766	57.619998931884766	9849900
169	2021-03-24	58.59000015258789	59.65999984741211	57.689998626708984	57.70000076293945	57.70000076293945	6733400
170	2021-03-25	56.61000061035156	59.959999084472656	56.41999816894531	59.90999984741211	59.90999984741211	6826300
171	2021-03-26	60.45000076293945	61.41999816894531	59.790000915527344	61.290000915527344	61.290000915527344	6463100
172	2021-03-29	61.869998931884766	62.369998931884766	60.369998931884766	60.959999084472656	60.959999084472656	7357000
173	2021-03-30	61.150001525878906	62.220001220703125	61.060001373291016	61.90999984741211	61.90999984741211	5999900
174	2021-03-31	61.630001068115234	61.9900016784668	60.95000076293945	61.060001373291016	61.060001373291016	5721000
175	2021-04-01	61.27000045776367	61.560001373291016	60.7599983215332	61.29999923706055	61.29999923706055	4975200
176	2021-04-05	62.45000076293945	64.31999969482422	62.22999954223633	62.970001220703125	62.970001220703125	7378100
177	2021-04-06	63.5	64.63999938964844	63.2400016784668	64.0999984741211	64.0999984741211	5777900
178	2021-04-07	63.900001525878906	64.13999938964844	62.959999084472656	63.52000045776367	63.52000045776367	4320500
179	2021-04-08	63.119998931884766	63.4900016784668	62.029998779296875	63.459999084472656	63.459999084472656	5206900
180	2021-04-09	63.29999923706055	63.58000183105469	62.52000045776367	63.41999816894531	63.41999816894531	4086400
181	2021-04-12	63.290000915527344	63.34000015258789	61.959999084472656	62.65999984741211	62.65999984741211	4537900
182	2021-04-13	61.849998474121094	63.439998626708984	60.630001068115234	63.22999954223633	63.22999954223633	8635400
183	2021-04-14	64.19000244140625	64.75	62.790000915527344	63.029998779296875	63.029998779296875	6035000
184	2021-04-15	63.43000030517578	63.529998779296875	62.130001068115234	62.939998626708984	62.939998626708984	5148900
185	2021-04-16	63.22999954223633	63.40999984741211	62.04999923706055	62.38999938964844	62.38999938964844	5082900
186	2021-04-19	62.290000915527344	62.369998931884766	61.380001068115234	62.029998779296875	62.029998779296875	4855000
187	2021-04-20	61.06999969482422	61.16999816894531	59.2599983215332	59.849998474121094	59.849998474121094	6112500
188	2021-04-21	59.619998931884766	62.06999969482422	58.90999984741211	62.040000915527344	62.040000915527344	7307100
189	2021-04-22	63.0	63.70000076293945	61.0099983215332	61.06999969482422	61.06999969482422	9786200
190	2021-04-23	61.310001373291016	61.79999923706055	60.75	61.529998779296875	61.529998779296875	5019800
191	2021-04-26	62.130001068115234	62.880001068115234	61.439998626708984	61.970001220703125	61.970001220703125	4953900
192	2021-04-27	61.970001220703125	62.52000045776367	61.36000061035156	62.400001525878906	62.400001525878906	4435000
193	2021-04-28	62.09000015258789	62.5	61.59000015258789	61.77000045776367	61.77000045776367	4457300
194	2021-04-29	62.130001068115234	62.650001525878906	61.7400016784668	62.27000045776367	62.27000045776367	4105400
195	2021-04-30	61.900001525878906	63.040000915527344	61.79999923706055	62.779998779296875	62.779998779296875	4676800
196	2021-05-03	63.0099983215332	63.06999969482422	61.650001525878906	62.150001525878906	62.150001525878906	4133600
197	2021-05-04	61.720001220703125	62.029998779296875	60.099998474121094	60.81999969482422	60.81999969482422	6293500
198	2021-05-05	60.77000045776367	61.84000015258789	60.38999938964844	60.83000183105469	60.83000183105469	7451300
199	2021-05-06	60.970001220703125	61.220001220703125	59.849998474121094	60.689998626708984	60.689998626708984	4452800
200	2021-05-07	60.68000030517578	62.150001525878906	60.45000076293945	61.65999984741211	61.65999984741211	5174700
201	2021-05-10	61.849998474121094	62.34000015258789	61.33000183105469	61.349998474121094	61.349998474121094	4178600
202	2021-05-11	60.099998474121094	60.720001220703125	58.790000915527344	59.779998779296875	59.779998779296875	6483100
203	2021-05-12	59.470001220703125	60.380001068115234	58.08000183105469	58.209999084472656	58.209999084472656	5999400
204	2021-05-13	58.970001220703125	60.400001525878906	58.63999938964844	59.93000030517578	59.93000030517578	5562600
205	2021-05-14	60.709999084472656	62.58000183105469	60.45000076293945	62.29999923706055	62.29999923706055	8033100
206	2021-05-17	62.25	62.439998626708984	61.119998931884766	62.099998474121094	62.099998474121094	5955100
207	2021-05-18	62.38999938964844	63.68000030517578	61.83000183105469	62.06999969482422	62.06999969482422	5298300
208	2021-05-19	61.0	61.18000030517578	59.560001373291016	60.38999938964844	60.38999938964844	8732100
209	2021-05-20	60.91999816894531	60.91999816894531	59.290000915527344	59.91999816894531	59.91999816894531	7798300
210	2021-05-21	60.2599983215332	60.599998474121094	59.970001220703125	60.09000015258789	60.09000015258789	4885800
211	2021-05-24	60.459999084472656	61.04999923706055	59.810001373291016	60.68000030517578	60.68000030517578	4038100
212	2021-05-25	61.709999084472656	62.38999938964844	60.470001220703125	60.54999923706055	60.54999923706055	7029200
213	2021-05-26	60.75	61.34000015258789	60.43000030517578	61.209999084472656	61.209999084472656	4526600
214	2021-05-27	61.61000061035156	61.79999923706055	61.06999969482422	61.72999954223633	61.72999954223633	4437900
215	2021-05-28	61.630001068115234	61.77000045776367	61.08000183105469	61.459999084472656	61.459999084472656	3517100
216	2021-06-01	61.939998626708984	62.2599983215332	61.09000015258789	61.349998474121094	61.349998474121094	5313700
217	2021-06-02	61.68000030517578	61.91999816894531	60.61000061035156	60.869998931884766	60.869998931884766	5327800
218	2021-06-03	60.15999984741211	60.34000015258789	58.13999938964844	58.2599983215332	58.2599983215332	9963500
219	2021-06-04	58.63999938964844	58.849998474121094	57.90999984741211	58.54999923706055	58.54999923706055	5000900
220	2021-06-07	58.689998626708984	58.91999816894531	57.91999816894531	58.279998779296875	58.279998779296875	4756800
221	2021-06-08	58.86000061035156	59.29999923706055	58.310001373291016	58.900001525878906	58.900001525878906	4830000
222	2021-06-09	59.0	59.16999816894531	58.20000076293945	58.41999816894531	58.41999816894531	4740100
223	2021-06-10	58.849998474121094	59.13999938964844	57.470001220703125	57.5	57.5	4570600
224	2021-06-11	57.439998626708984	58.060001373291016	57.40999984741211	57.56999969482422	57.56999969482422	5059600
225	2021-06-14	57.5	58.06999969482422	56.93000030517578	57.279998779296875	57.279998779296875	4908300
226	2021-06-15	57.459999084472656	57.849998474121094	56.77000045776367	57.119998931884766	57.119998931884766	6430700
227	2021-06-16	57.060001373291016	57.4900016784668	56.33000183105469	56.66999816894531	56.66999816894531	5947700
228	2021-06-17	56.779998779296875	57.13999938964844	55.04999923706055	55.56999969482422	55.56999969482422	8334200
229	2021-06-18	55.0	55.689998626708984	54.66999816894531	55.189998626708984	55.189998626708984	8798300
230	2021-06-21	55.29999923706055	56.470001220703125	55.290000915527344	56.29999923706055	56.29999923706055	5470100
231	2021-06-22	56.099998474121094	56.31999969482422	55.40999984741211	55.75	55.75	4694100
232	2021-06-23	55.5	55.720001220703125	54.97999954223633	55.189998626708984	55.189998626708984	6157800
233	2021-06-24	55.529998779296875	55.619998931884766	54.619998931884766	54.65999984741211	54.65999984741211	8134800
234	2021-06-25	54.689998626708984	54.869998931884766	54.22999954223633	54.54999923706055	54.54999923706055	6555800
235	2021-06-28	54.25	54.25	52.86000061035156	53.22999954223633	53.22999954223633	8319700
236	2021-06-29	52.959999084472656	53.720001220703125	52.54999923706055	52.91999816894531	52.91999816894531	8078100
237	2021-06-30	53.099998474121094	53.560001373291016	52.84000015258789	53.09000015258789	53.09000015258789	6859900
238	2021-07-01	53.599998474121094	54.38999938964844	53.34000015258789	53.86000061035156	53.86000061035156	7113800
239	2021-07-02	53.97999954223633	54.040000915527344	53.310001373291016	53.65999984741211	53.65999984741211	6747600
240	2021-07-06	53.7599983215332	54.0099983215332	52.13999938964844	52.36000061035156	52.36000061035156	7819300
241	2021-07-07	52.290000915527344	52.66999816894531	51.119998931884766	51.380001068115234	51.380001068115234	9116600
242	2021-07-08	50.5	51.90999984741211	50.099998474121094	51.189998626708984	51.189998626708984	8425500
243	2021-07-09	52.0	52.970001220703125	51.779998779296875	52.84000015258789	52.84000015258789	6773900
244	2021-07-12	52.70000076293945	53.08000183105469	51.720001220703125	52.97999954223633	52.97999954223633	6919800
245	2021-07-13	52.5	52.630001068115234	51.5	51.56999969482422	51.56999969482422	6646800
246	2021-07-14	52.34000015258789	52.58000183105469	51.56999969482422	51.97999954223633	51.97999954223633	8445300
247	2021-07-15	51.650001525878906	52.459999084472656	51.369998931884766	51.779998779296875	51.779998779296875	6245400
248	2021-07-16	52.130001068115234	52.25	49.70000076293945	49.90999984741211	49.90999984741211	8234900
249	2021-07-19	48.040000915527344	48.959999084472656	47.369998931884766	48.5	48.5	15481100
250	2021-07-20	48.86000061035156	51.59000015258789	48.560001373291016	51.43000030517578	51.43000030517578	12772800
251	2021-07-21	52.09000015258789	53.52000045776367	52.08000183105469	53.130001068115234	53.130001068115234	13951600
252	2021-07-22	52.099998474121094	52.27000045776367	50.84000015258789	51.290000915527344	51.290000915527344	14707500
253	2021-07-23	51.41999816894531	52.0099983215332	50.560001373291016	50.70000076293945	50.70000076293945	8826500
254	2021-07-26	50.380001068115234	51.849998474121094	50.380001068115234	51.779998779296875	51.779998779296875	6376700
255	2021-07-27	51.52000045776367	51.7599983215332	50.7400016784668	51.150001525878906	51.150001525878906	4807300
256	2021-07-28	51.47999954223633	52.119998931884766	50.79999923706055	51.7599983215332	51.7599983215332	6798800
257	2021-07-29	52.18000030517578	52.400001525878906	51.540000915527344	51.54999923706055	51.54999923706055	5902100
258	2021-07-30	51.040000915527344	51.7599983215332	50.380001068115234	50.52000045776367	50.52000045776367	6546300
259	2021-08-02	50.599998474121094	51.5099983215332	49.650001525878906	49.7400016784668	49.7400016784668	7399000
260	2021-08-03	49.84000015258789	50.65999984741211	49.11000061035156	50.650001525878906	50.650001525878906	6208000
261	2021-08-04	49.810001373291016	50.189998626708984	48.5	48.900001525878906	48.900001525878906	11491500
262	2021-08-05	49.099998474121094	50.7599983215332	49.04999923706055	50.45000076293945	50.45000076293945	6904000
263	2021-08-06	51.13999938964844	51.16999816894531	50.060001373291016	50.720001220703125	50.720001220703125	5062200
264	2021-08-09	50.099998474121094	50.130001068115234	48.93000030517578	49.709999084472656	49.709999084472656	5649800
265	2021-08-10	49.79999923706055	51.630001068115234	49.61000061035156	51.11000061035156	51.11000061035156	5503200
266	2021-08-11	49.86000061035156	51.970001220703125	49.77000045776367	51.84000015258789	51.84000015258789	8714900
267	2021-08-12	51.41999816894531	51.56999969482422	50.56999969482422	50.9900016784668	50.9900016784668	5739800
268	2021-08-13	50.900001525878906	51.04999923706055	50.290000915527344	50.40999984741211	50.40999984741211	4978100
269	2021-08-16	50.0	50.45000076293945	49.470001220703125	50.11000061035156	50.11000061035156	5784000
270	2021-08-17	49.349998474121094	49.41999816894531	48.13999938964844	48.72999954223633	48.72999954223633	7226900
271	2021-08-18	48.560001373291016	49.470001220703125	48.33000183105469	48.439998626708984	48.439998626708984	6526600
272	2021-08-19	48.18000030517578	48.380001068115234	46.95000076293945	47.459999084472656	47.459999084472656	7762100
273	2021-08-20	47.29999923706055	47.900001525878906	47.290000915527344	47.36000061035156	47.36000061035156	5190800
274	2021-08-23	48.130001068115234	48.95000076293945	48.029998779296875	48.709999084472656	48.709999084472656	9345800
275	2021-08-24	49.5	51.099998474121094	49.5	50.810001373291016	50.810001373291016	8703100
276	2021-08-25	50.84000015258789	52.02000045776367	50.33000183105469	51.25	51.25	8039500
277	2021-08-26	50.93000030517578	51.29999923706055	49.83000183105469	50.27000045776367	50.27000045776367	5779400
278	2021-08-27	50.310001373291016	51.34000015258789	50.310001373291016	50.880001068115234	50.880001068115234	5935900
279	2021-08-30	51.029998779296875	51.130001068115234	49.11000061035156	49.16999816894531	49.16999816894531	6216300
280	2021-08-31	49.02000045776367	50.029998779296875	48.88999938964844	49.779998779296875	49.779998779296875	6431200
281	2021-09-01	50.0	50.11000061035156	49.41999816894531	49.54999923706055	49.54999923706055	4509200
282	2021-09-02	49.560001373291016	50.15999984741211	49.040000915527344	49.599998474121094	49.599998474121094	4966700
283	2021-09-03	49.34000015258789	49.81999969482422	48.66999816894531	48.86000061035156	48.86000061035156	5201800
284	2021-09-07	48.36000061035156	48.7400016784668	47.9900016784668	48.529998779296875	48.529998779296875	6474400
285	2021-09-08	48.7599983215332	49.380001068115234	48.09000015258789	48.119998931884766	48.119998931884766	4901900
286	2021-09-09	47.90999984741211	50.189998626708984	47.81999969482422	49.22999954223633	49.22999954223633	7098200
287	2021-09-10	49.380001068115234	49.41999816894531	47.869998931884766	47.900001525878906	47.900001525878906	6580100
288	2021-09-13	48.529998779296875	49.06999969482422	47.4900016784668	48.72999954223633	48.72999954223633	5511900
289	2021-09-14	48.529998779296875	48.959999084472656	47.72999954223633	48.029998779296875	48.029998779296875	4827500
290	2021-09-15	48.099998474121094	48.4900016784668	47.34000015258789	48.459999084472656	48.459999084472656	4800100
291	2021-09-16	48.880001068115234	49.52000045776367	48.599998474121094	49.119998931884766	49.119998931884766	5701300
292	2021-09-17	49.38999938964844	49.83000183105469	48.56999969482422	49.08000183105469	49.08000183105469	7289500
293	2021-09-20	48.83000183105469	49.63999938964844	47.91999816894531	49.58000183105469	49.58000183105469	7771200
294	2021-09-21	49.79999923706055	50.310001373291016	48.810001373291016	49.150001525878906	49.150001525878906	7660400
295	2021-09-22	49.369998931884766	51.22999954223633	49.369998931884766	50.650001525878906	50.650001525878906	9763600
296	2021-09-23	51.22999954223633	52.790000915527344	51.04999923706055	52.31999969482422	52.31999969482422	10282400
297	2021-09-24	52.400001525878906	53.20000076293945	52.22999954223633	52.849998474121094	52.849998474121094	7030200
298	2021-09-27	53.5	54.400001525878906	52.84000015258789	52.959999084472656	52.959999084472656	8380100
299	2021-09-28	52.90999984741211	53.619998931884766	52.56999969482422	53.04999923706055	53.04999923706055	6898900
300	2021-09-29	53.20000076293945	53.369998931884766	52.40999984741211	52.540000915527344	52.540000915527344	4848800
301	2021-09-30	52.20000076293945	52.25	50.880001068115234	51.43000030517578	51.43000030517578	6404600
302	2021-10-01	53.77000045776367	54.709999084472656	52.709999084472656	54.349998474121094	54.349998474121094	12554000
303	2021-10-04	55.720001220703125	56.33000183105469	54.79999923706055	55.060001373291016	55.060001373291016	11905900
304	2021-10-05	54.939998626708984	55.4900016784668	54.380001068115234	54.470001220703125	54.470001220703125	5505200
305	2021-10-06	53.56999969482422	54.5	52.91999816894531	54.45000076293945	54.45000076293945	6351600
306	2021-10-07	54.88999938964844	54.97999954223633	54.0099983215332	54.040000915527344	54.040000915527344	5066200
307	2021-10-08	54.290000915527344	54.369998931884766	53.52000045776367	53.91999816894531	53.91999816894531	3218100
308	2021-10-11	51.9900016784668	53.33000183105469	51.599998474121094	51.66999816894531	51.66999816894531	15630900
309	2021-10-12	51.72999954223633	52.459999084472656	51.369998931884766	52.18000030517578	52.18000030517578	8399400
310	2021-10-13	51.869998931884766	51.88999938964844	50.65999984741211	51.25	51.25	8532100
311	2021-10-14	51.650001525878906	52.09000015258789	51.400001525878906	51.5099983215332	51.5099983215332	6090900
312	2021-10-15	52.2400016784668	52.4900016784668	50.29999923706055	50.36000061035156	50.36000061035156	7582100
313	2021-10-18	50.0099983215332	50.66999816894531	49.650001525878906	49.77000045776367	49.77000045776367	6134200
314	2021-10-19	49.59000015258789	49.83000183105469	49.209999084472656	49.380001068115234	49.380001068115234	6543600
315	2021-10-20	49.060001373291016	49.970001220703125	48.86000061035156	49.470001220703125	49.470001220703125	6995800
316	2021-10-21	49.29999923706055	49.40999984741211	48.41999816894531	48.65999984741211	48.65999984741211	10788300
317	2021-10-22	48.150001525878906	48.459999084472656	47.41999816894531	47.630001068115234	47.630001068115234	7623200
318	2021-10-25	47.4900016784668	47.880001068115234	47.209999084472656	47.47999954223633	47.47999954223633	5916300
319	2021-10-26	48.0	48.150001525878906	47.31999969482422	47.59000015258789	47.59000015258789	6975000
320	2021-10-27	47.599998474121094	47.66999816894531	46.5099983215332	46.56999969482422	46.56999969482422	6391500
321	2021-10-28	46.529998779296875	47.43000030517578	46.439998626708984	47.2400016784668	47.2400016784668	6011800
322	2021-10-29	47.02000045776367	47.41999816894531	46.7599983215332	47.279998779296875	47.279998779296875	6077400
323	2021-11-01	47.34000015258789	49.130001068115234	47.060001373291016	49.130001068115234	49.130001068115234	8375000
324	2021-11-02	49.16999816894531	49.380001068115234	48.61000061035156	48.90999984741211	48.90999984741211	6211600
325	2021-11-03	48.91999816894531	49.849998474121094	48.59000015258789	49.459999084472656	49.459999084472656	5590600
326	2021-11-04	49.63999938964844	49.84000015258789	48.709999084472656	49.06999969482422	49.06999969482422	6709000
327	2021-11-05	50.97999954223633	52.54999923706055	50.91999816894531	52.22999954223633	52.22999954223633	13014700
328	2021-11-08	52.5	52.790000915527344	51.20000076293945	51.369998931884766	51.369998931884766	8151300
329	2021-11-09	51.150001525878906	51.40999984741211	50.27000045776367	50.90999984741211	50.90999984741211	8148500
330	2021-11-10	50.2400016784668	50.84000015258789	49.34000015258789	49.689998626708984	49.689998626708984	6815300
331	2021-11-11	49.720001220703125	49.97999954223633	49.06999969482422	49.08000183105469	49.08000183105469	5117500
332	2021-11-12	49.06999969482422	49.06999969482422	47.83000183105469	48.41999816894531	48.41999816894531	6447200
333	2021-11-15	49.060001373291016	49.380001068115234	48.630001068115234	49.130001068115234	49.130001068115234	4400600
334	2021-11-16	48.459999084472656	48.56999969482422	47.5	47.599998474121094	47.599998474121094	8331100
335	2021-11-17	47.40999984741211	47.61000061035156	46.88999938964844	47.400001525878906	47.400001525878906	6664900
336	2021-11-18	47.38999938964844	47.41999816894531	46.029998779296875	46.369998931884766	46.369998931884766	7392700
337	2021-11-19	46.18000030517578	46.9900016784668	45.380001068115234	46.83000183105469	46.83000183105469	9870900
338	2021-11-22	47.09000015258789	48.029998779296875	46.970001220703125	47.720001220703125	47.720001220703125	8300100
339	2021-11-23	48.11000061035156	48.310001373291016	46.91999816894531	46.97999954223633	46.97999954223633	6264400
340	2021-11-24	46.5	47.11000061035156	46.29999923706055	46.9900016784668	46.9900016784668	4977600
341	2021-11-26	44.79999923706055	45.47999954223633	43.810001373291016	44.959999084472656	44.959999084472656	11570900
342	2021-11-29	45.7400016784668	45.90999984741211	44.209999084472656	44.540000915527344	44.540000915527344	9893600
343	2021-11-30	43.95000076293945	44.779998779296875	43.15999984741211	44.400001525878906	44.400001525878906	12149100
344	2021-12-01	44.9900016784668	45.540000915527344	42.38999938964844	42.54999923706055	42.54999923706055	14225800
345	2021-12-02	43.20000076293945	45.560001373291016	42.84000015258789	45.34000015258789	45.34000015258789	12908200
346	2021-12-03	45.060001373291016	45.599998474121094	43.63999938964844	44.279998779296875	44.279998779296875	8505100