Volt/voltron/data/UAL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	32.880001068115234	33.689998626708984	32.470001220703125	32.880001068115234	32.880001068115234	38446600
3	2020-07-27	32.88999938964844	33.65999984741211	32.04999923706055	32.41999816894531	32.41999816894531	33062600
4	2020-07-28	32.27000045776367	34.040000915527344	32.27000045776367	33.459999084472656	33.459999084472656	41625400
5	2020-07-29	33.61000061035156	34.150001525878906	32.220001220703125	32.56999969482422	32.56999969482422	31122800
6	2020-07-30	32.029998779296875	32.279998779296875	31.549999237060547	31.739999771118164	31.739999771118164	31536800
7	2020-07-31	31.690000534057617	31.770000457763672	30.690000534057617	31.3799991607666	31.3799991607666	29584900
8	2020-08-03	31.329999923706055	32.279998779296875	30.31999969482422	31.8700008392334	31.8700008392334	35214400
9	2020-08-04	32.0099983215332	33.70000076293945	32.0099983215332	32.290000915527344	32.290000915527344	30010100
10	2020-08-05	33.310001373291016	34.56999969482422	32.16999816894531	33.72999954223633	33.72999954223633	48193200
11	2020-08-06	34.25	35.029998779296875	33.22999954223633	34.400001525878906	34.400001525878906	51250700
12	2020-08-07	33.900001525878906	34.41999816894531	33.45000076293945	34.33000183105469	34.33000183105469	30394500
13	2020-08-10	34.650001525878906	37.54999923706055	34.63999938964844	37.540000915527344	37.540000915527344	48876400
14	2020-08-11	39.63999938964844	39.86000061035156	36.65999984741211	36.83000183105469	36.83000183105469	56549300
15	2020-08-12	37.54999923706055	37.7400016784668	35.470001220703125	36.400001525878906	36.400001525878906	34982400
16	2020-08-13	35.7400016784668	37.52000045776367	35.52000045776367	35.810001373291016	35.810001373291016	35460100
17	2020-08-14	35.349998474121094	36.56999969482422	35.20000076293945	36.18000030517578	36.18000030517578	28384100
18	2020-08-17	36.209999084472656	36.29999923706055	34.36000061035156	34.400001525878906	34.400001525878906	22574300
19	2020-08-18	34.38999938964844	34.880001068115234	33.58000183105469	33.97999954223633	33.97999954223633	19070300
20	2020-08-19	34.36000061035156	36.560001373291016	34.130001068115234	34.439998626708984	34.439998626708984	40587900
21	2020-08-20	33.91999816894531	34.38999938964844	33.20000076293945	34.04999923706055	34.04999923706055	28197000
22	2020-08-21	33.79999923706055	34.439998626708984	32.97999954223633	33.040000915527344	33.040000915527344	22730300
23	2020-08-24	33.66999816894531	36.38999938964844	33.20000076293945	36.31999969482422	36.31999969482422	50533600
24	2020-08-25	36.439998626708984	36.939998626708984	34.47999954223633	35.220001220703125	35.220001220703125	39748300
25	2020-08-26	35.2599983215332	35.5099983215332	34.11000061035156	34.25	34.25	23414500
26	2020-08-27	35.5	37.9900016784668	35.18000030517578	36.220001220703125	36.220001220703125	51046500
27	2020-08-28	37.13999938964844	37.439998626708984	35.88999938964844	37.34000015258789	37.34000015258789	35228900
28	2020-08-31	37.25	37.439998626708984	35.72999954223633	36.0	36.0	27114200
29	2020-09-01	35.25	37.2400016784668	34.95000076293945	36.0099983215332	36.0099983215332	29722200
30	2020-09-02	36.099998474121094	37.099998474121094	35.209999084472656	36.88999938964844	36.88999938964844	26622800
31	2020-09-03	37.130001068115234	39.77000045776367	36.13999938964844	37.400001525878906	37.400001525878906	53966400
32	2020-09-04	38.150001525878906	38.7400016784668	36.459999084472656	38.209999084472656	38.209999084472656	33121600
33	2020-09-08	37.29999923706055	38.47999954223633	36.47999954223633	37.279998779296875	37.279998779296875	33207100
34	2020-09-09	36.900001525878906	37.08000183105469	35.59000015258789	36.029998779296875	36.029998779296875	25407600
35	2020-09-10	36.349998474121094	37.33000183105469	36.18000030517578	36.45000076293945	36.45000076293945	24905300
36	2020-09-11	36.630001068115234	36.79999923706055	35.47999954223633	36.06999969482422	36.06999969482422	19198700
37	2020-09-14	36.29999923706055	36.880001068115234	35.84000015258789	36.7400016784668	36.7400016784668	18939900
38	2020-09-15	36.84000015258789	37.880001068115234	36.380001068115234	36.79999923706055	36.79999923706055	21378200
39	2020-09-16	36.900001525878906	38.900001525878906	36.36000061035156	38.29999923706055	38.29999923706055	33232400
40	2020-09-17	37.689998626708984	39.279998779296875	37.13999938964844	38.349998474121094	38.349998474121094	31339700
41	2020-09-18	38.15999984741211	38.34000015258789	36.68000030517578	36.970001220703125	36.970001220703125	32772800
42	2020-09-21	35.400001525878906	35.470001220703125	33.18000030517578	33.790000915527344	33.790000915527344	29900900
43	2020-09-22	34.150001525878906	34.650001525878906	33.560001373291016	34.06999969482422	34.06999969482422	16700600
44	2020-09-23	34.279998779296875	35.04999923706055	33.04999923706055	33.08000183105469	33.08000183105469	21576900
45	2020-09-24	32.779998779296875	33.400001525878906	31.219999313354492	32.7400016784668	32.7400016784668	24638800
46	2020-09-25	32.560001373291016	34.27000045776367	32.4900016784668	34.20000076293945	34.20000076293945	21461100
47	2020-09-28	35.31999969482422	36.900001525878906	34.65999984741211	35.939998626708984	35.939998626708984	34828100
48	2020-09-29	35.54999923706055	35.61000061035156	34.2400016784668	34.5099983215332	34.5099983215332	24979800
49	2020-09-30	34.95000076293945	36.220001220703125	34.540000915527344	34.75	34.75	29441400
50	2020-10-01	35.22999954223633	35.4900016784668	34.56999969482422	35.18000030517578	35.18000030517578	18972200
51	2020-10-02	33.36000061035156	36.77000045776367	33.27000045776367	36.0099983215332	36.0099983215332	35081000
52	2020-10-05	36.43000030517578	36.58000183105469	35.41999816894531	36.20000076293945	36.20000076293945	18046400
53	2020-10-06	36.72999954223633	37.09000015258789	34.84000015258789	34.880001068115234	34.880001068115234	28719000
54	2020-10-07	36.5099983215332	37.220001220703125	35.880001068115234	36.380001068115234	36.380001068115234	27677300
55	2020-10-08	37.15999984741211	37.689998626708984	35.849998474121094	37.0	37.0	28333500
56	2020-10-09	37.04999923706055	37.79999923706055	36.27000045776367	37.119998931884766	37.119998931884766	25311800
57	2020-10-12	36.70000076293945	36.9900016784668	36.2599983215332	36.380001068115234	36.380001068115234	20202600
58	2020-10-13	35.66999816894531	35.95000076293945	35.220001220703125	35.2599983215332	35.2599983215332	17303000
59	2020-10-14	35.2599983215332	36.33000183105469	35.16999816894531	35.61000061035156	35.61000061035156	14976500
60	2020-10-15	35.18000030517578	35.380001068115234	33.63999938964844	34.25	34.25	23652000
61	2020-10-16	34.310001373291016	34.58000183105469	33.81999969482422	34.15999984741211	34.15999984741211	16210000
62	2020-10-19	34.45000076293945	36.54999923706055	34.439998626708984	35.5	35.5	33094400
63	2020-10-20	36.15999984741211	36.59000015258789	35.20000076293945	36.060001373291016	36.060001373291016	22578100
64	2020-10-21	35.90999984741211	36.13999938964844	35.209999084472656	35.540000915527344	35.540000915527344	16092700
65	2020-10-22	35.900001525878906	37.45000076293945	35.650001525878906	37.2400016784668	37.2400016784668	24747800
66	2020-10-23	37.099998474121094	38.099998474121094	36.52000045776367	38.0099983215332	38.0099983215332	20690300
67	2020-10-26	37.369998931884766	37.400001525878906	34.66999816894531	35.34000015258789	35.34000015258789	25924500
68	2020-10-27	35.11000061035156	35.650001525878906	34.150001525878906	34.16999816894531	34.16999816894531	17594200
69	2020-10-28	33.11000061035156	33.65999984741211	32.15999984741211	32.599998474121094	32.599998474121094	21822900
70	2020-10-29	32.630001068115234	33.75	32.43000030517578	33.56999969482422	33.56999969482422	17257400
71	2020-10-30	33.150001525878906	34.02000045776367	32.83000183105469	33.86000061035156	33.86000061035156	18783200
72	2020-11-02	34.08000183105469	34.099998474121094	32.95000076293945	33.779998779296875	33.779998779296875	13901000
73	2020-11-03	34.31999969482422	34.68000030517578	33.7599983215332	34.02000045776367	34.02000045776367	16309000
74	2020-11-04	34.0	34.25	32.959999084472656	33.34000015258789	33.34000015258789	14812300
75	2020-11-05	33.70000076293945	35.459999084472656	33.56999969482422	35.349998474121094	35.349998474121094	16192100
76	2020-11-06	34.900001525878906	35.150001525878906	34.20000076293945	34.68000030517578	34.68000030517578	13194100
77	2020-11-09	41.900001525878906	44.060001373291016	39.130001068115234	41.31999969482422	41.31999969482422	60942600
78	2020-11-10	40.45000076293945	41.630001068115234	39.47999954223633	40.04999923706055	40.04999923706055	26596600
79	2020-11-11	40.06999969482422	40.15999984741211	38.189998626708984	38.5099983215332	38.5099983215332	20044100
80	2020-11-12	37.45000076293945	38.709999084472656	36.560001373291016	36.849998474121094	36.849998474121094	23503200
81	2020-11-13	37.2400016784668	39.099998474121094	37.08000183105469	38.9900016784668	38.9900016784668	19977400
82	2020-11-16	42.18000030517578	42.779998779296875	40.04999923706055	41.0	41.0	28722700
83	2020-11-17	40.0	41.099998474121094	39.58000183105469	40.599998474121094	40.599998474121094	19661400
84	2020-11-18	41.4900016784668	42.88999938964844	41.04999923706055	41.04999923706055	41.04999923706055	22482000
85	2020-11-19	41.0	41.439998626708984	40.189998626708984	40.939998626708984	40.939998626708984	18556300
86	2020-11-20	40.709999084472656	40.970001220703125	39.66999816894531	39.900001525878906	39.900001525878906	15604700
87	2020-11-23	40.16999816894531	41.18000030517578	40.04999923706055	40.93000030517578	40.93000030517578	21730000
88	2020-11-24	42.709999084472656	45.0	42.45000076293945	44.959999084472656	44.959999084472656	29934600
89	2020-11-25	44.4900016784668	45.90999984741211	43.650001525878906	45.63999938964844	45.63999938964844	24250800
90	2020-11-27	46.20000076293945	46.7599983215332	45.13999938964844	45.29999923706055	45.29999923706055	14103900
91	2020-11-30	46.470001220703125	46.5	44.20000076293945	45.04999923706055	45.04999923706055	23401500
92	2020-12-01	45.83000183105469	46.56999969482422	45.22999954223633	45.31999969482422	45.31999969482422	18811700
93	2020-12-02	45.099998474121094	46.72999954223633	44.52000045776367	46.72999954223633	46.72999954223633	17745700
94	2020-12-03	47.66999816894531	50.970001220703125	47.65999984741211	49.90999984741211	49.90999984741211	32545200
95	2020-12-04	50.4900016784668	51.310001373291016	48.77000045776367	49.2400016784668	49.2400016784668	26300600
96	2020-12-07	49.279998779296875	50.349998474121094	48.709999084472656	49.20000076293945	49.20000076293945	22364600
97	2020-12-08	49.02000045776367	50.400001525878906	48.720001220703125	49.040000915527344	49.040000915527344	17797900
98	2020-12-09	49.84000015258789	50.09000015258789	46.72999954223633	48.02000045776367	48.02000045776367	23325100
99	2020-12-10	46.7400016784668	49.709999084472656	46.599998474121094	49.63999938964844	49.63999938964844	19020500
100	2020-12-11	49.150001525878906	49.88999938964844	47.63999938964844	48.36000061035156	48.36000061035156	14770600
101	2020-12-14	49.599998474121094	49.650001525878906	46.70000076293945	46.720001220703125	46.720001220703125	15745000
102	2020-12-15	47.20000076293945	47.560001373291016	45.79999923706055	47.459999084472656	47.459999084472656	16803400
103	2020-12-16	46.5	46.90999984741211	45.54999923706055	46.0	46.0	17369500
104	2020-12-17	46.29999923706055	46.400001525878906	45.459999084472656	45.880001068115234	45.880001068115234	13785000
105	2020-12-18	45.75	45.95000076293945	44.560001373291016	44.7400016784668	44.7400016784668	16333200
106	2020-12-21	43.349998474121094	44.41999816894531	42.630001068115234	44.060001373291016	44.060001373291016	21879100
107	2020-12-22	44.650001525878906	44.790000915527344	42.43000030517578	42.970001220703125	42.970001220703125	16519200
108	2020-12-23	43.099998474121094	44.689998626708984	43.08000183105469	44.11000061035156	44.11000061035156	15284700
109	2020-12-24	44.400001525878906	44.41999816894531	43.0099983215332	43.2599983215332	43.2599983215332	7230600
110	2020-12-28	44.040000915527344	44.630001068115234	43.75	43.91999816894531	43.91999816894531	13693200
111	2020-12-29	44.45000076293945	44.650001525878906	43.54999923706055	43.7400016784668	43.7400016784668	9927700
112	2020-12-30	43.63999938964844	44.7599983215332	43.459999084472656	44.650001525878906	44.650001525878906	9473300
113	2020-12-31	44.40999984741211	44.560001373291016	43.11000061035156	43.25	43.25	12684000
114	2021-01-04	43.68000030517578	43.70000076293945	41.43000030517578	41.630001068115234	41.630001068115234	14710200
115	2021-01-05	41.58000183105469	43.599998474121094	41.5	43.400001525878906	43.400001525878906	12294500
116	2021-01-06	43.599998474121094	44.279998779296875	42.86000061035156	43.540000915527344	43.540000915527344	12318900
117	2021-01-07	43.79999923706055	44.84000015258789	43.61000061035156	43.619998931884766	43.619998931884766	9592900
118	2021-01-08	43.58000183105469	44.0	43.02000045776367	43.290000915527344	43.290000915527344	9215300
119	2021-01-11	42.66999816894531	43.2599983215332	42.25	42.70000076293945	42.70000076293945	8973200
120	2021-01-12	42.810001373291016	44.16999816894531	42.459999084472656	44.08000183105469	44.08000183105469	9053100
121	2021-01-13	44.16999816894531	44.63999938964844	43.439998626708984	44.43000030517578	44.43000030517578	11390200
122	2021-01-14	45.31999969482422	46.79999923706055	45.31999969482422	46.290000915527344	46.290000915527344	16310500
123	2021-01-15	45.849998474121094	45.97999954223633	43.880001068115234	43.88999938964844	43.88999938964844	13211500
124	2021-01-19	44.599998474121094	44.900001525878906	43.77000045776367	44.75	44.75	9706300
125	2021-01-20	45.040000915527344	45.650001525878906	44.40999984741211	45.18000030517578	45.18000030517578	11661300
126	2021-01-21	43.79999923706055	43.97999954223633	41.720001220703125	42.59000015258789	42.59000015258789	32158200
127	2021-01-22	41.95000076293945	42.290000915527344	41.61000061035156	42.13999938964844	42.13999938964844	13545000
128	2021-01-25	41.540000915527344	41.72999954223633	39.900001525878906	40.380001068115234	40.380001068115234	20281900
129	2021-01-26	40.79999923706055	41.38999938964844	40.560001373291016	41.25	41.25	13388600
130	2021-01-27	40.7400016784668	41.650001525878906	40.310001373291016	40.90999984741211	40.90999984741211	15280000
131	2021-01-28	42.83000183105469	44.20000076293945	41.619998931884766	42.54999923706055	42.54999923706055	22175000
132	2021-01-29	42.11000061035156	42.5	39.77000045776367	39.9900016784668	39.9900016784668	24192600
133	2021-02-01	40.349998474121094	40.40999984741211	39.16999816894531	39.939998626708984	39.939998626708984	13143400
134	2021-02-02	40.630001068115234	40.90999984741211	39.939998626708984	40.83000183105469	40.83000183105469	13118600
135	2021-02-03	41.02000045776367	42.20000076293945	40.52000045776367	42.040000915527344	42.040000915527344	15174800
136	2021-02-04	42.150001525878906	42.61000061035156	41.84000015258789	42.40999984741211	42.40999984741211	13633800
137	2021-02-05	42.880001068115234	42.939998626708984	41.939998626708984	42.13999938964844	42.13999938964844	10764300
138	2021-02-08	42.5	44.63999938964844	42.220001220703125	44.349998474121094	44.349998474121094	19794300
139	2021-02-09	44.060001373291016	44.09000015258789	42.81999969482422	43.31999969482422	43.31999969482422	11967200
140	2021-02-10	43.86000061035156	44.220001220703125	43.36000061035156	43.779998779296875	43.779998779296875	9772500
141	2021-02-11	43.63999938964844	43.84000015258789	42.9900016784668	43.439998626708984	43.439998626708984	8478100
142	2021-02-12	43.11000061035156	44.470001220703125	42.900001525878906	43.939998626708984	43.939998626708984	8987500
143	2021-02-16	45.06999969482422	45.810001373291016	44.560001373291016	45.709999084472656	45.709999084472656	13954900
144	2021-02-17	45.40999984741211	46.47999954223633	44.720001220703125	46.08000183105469	46.08000183105469	12821500
145	2021-02-18	45.20000076293945	45.439998626708984	44.29999923706055	44.959999084472656	44.959999084472656	10250400
146	2021-02-19	45.52000045776367	48.36000061035156	45.439998626708984	48.029998779296875	48.029998779296875	21112000
147	2021-02-22	49.2599983215332	51.81999969482422	48.349998474121094	49.70000076293945	49.70000076293945	27547900
148	2021-02-23	50.20000076293945	51.18000030517578	46.959999084472656	50.61000061035156	50.61000061035156	20125000
149	2021-02-24	51.11000061035156	55.869998931884766	50.869998931884766	54.959999084472656	54.959999084472656	27482100
150	2021-02-25	54.849998474121094	55.0	50.41999816894531	51.779998779296875	51.779998779296875	25950000
151	2021-02-26	51.5099983215332	53.40999984741211	51.20000076293945	52.68000030517578	52.68000030517578	18330200
152	2021-03-01	55.439998626708984	55.93000030517578	52.779998779296875	53.310001373291016	53.310001373291016	19500600
153	2021-03-02	53.65999984741211	54.04999923706055	52.75	53.209999084472656	53.209999084472656	12371000
154	2021-03-03	53.61000061035156	55.20000076293945	53.279998779296875	54.56999969482422	54.56999969482422	18438900
155	2021-03-04	54.63999938964844	54.849998474121094	49.95000076293945	52.04999923706055	52.04999923706055	19937500
156	2021-03-05	52.650001525878906	52.72999954223633	46.560001373291016	50.52000045776367	50.52000045776367	21503200
157	2021-03-08	51.349998474121094	54.33000183105469	51.34000015258789	54.060001373291016	54.060001373291016	17589000
158	2021-03-09	53.810001373291016	54.15999984741211	51.79999923706055	53.43000030517578	53.43000030517578	15292800
159	2021-03-10	53.400001525878906	54.369998931884766	52.849998474121094	53.91999816894531	53.91999816894531	13438900
160	2021-03-11	54.29999923706055	55.869998931884766	53.369998931884766	54.060001373291016	54.060001373291016	17140800
161	2021-03-12	54.0	56.439998626708984	53.61000061035156	56.290000915527344	56.290000915527344	19762500
162	2021-03-15	58.25	61.689998626708984	57.91999816894531	60.939998626708984	60.939998626708984	35290100
163	2021-03-16	61.11000061035156	61.20000076293945	59.209999084472656	59.810001373291016	59.810001373291016	18306400
164	2021-03-17	59.11000061035156	62.560001373291016	58.86000061035156	62.45000076293945	62.45000076293945	18338000
165	2021-03-18	62.16999816894531	63.70000076293945	60.58000183105469	60.81999969482422	60.81999969482422	19105700
166	2021-03-19	60.900001525878906	60.95000076293945	58.63999938964844	60.77000045776367	60.77000045776367	19643800
167	2021-03-22	59.75	60.20000076293945	58.209999084472656	58.33000183105469	58.33000183105469	12958300
168	2021-03-23	57.11000061035156	58.08000183105469	53.849998474121094	54.36000061035156	54.36000061035156	21698200
169	2021-03-24	55.65999984741211	56.959999084472656	53.779998779296875	53.83000183105469	53.83000183105469	18015800
170	2021-03-25	52.90999984741211	56.290000915527344	52.029998779296875	56.04999923706055	56.04999923706055	21500100
171	2021-03-26	57.09000015258789	57.369998931884766	55.220001220703125	56.83000183105469	56.83000183105469	15432400
172	2021-03-29	56.79999923706055	57.310001373291016	55.40999984741211	56.20000076293945	56.20000076293945	12083000
173	2021-03-30	56.779998779296875	58.5	56.47999954223633	58.209999084472656	58.209999084472656	12708900
174	2021-03-31	58.0	58.0099983215332	57.060001373291016	57.540000915527344	57.540000915527344	11023800
175	2021-04-01	57.65999984741211	58.54999923706055	57.279998779296875	57.81999969482422	57.81999969482422	10932200
176	2021-04-05	59.34000015258789	60.88999938964844	58.939998626708984	59.290000915527344	59.290000915527344	17175700
177	2021-04-06	59.880001068115234	60.41999816894531	58.869998931884766	59.47999954223633	59.47999954223633	11917200
178	2021-04-07	59.790000915527344	61.34000015258789	59.189998626708984	59.56999969482422	59.56999969482422	13772600
179	2021-04-08	59.13999938964844	59.470001220703125	57.75	59.43000030517578	59.43000030517578	13655800
180	2021-04-09	59.02000045776367	59.36000061035156	57.790000915527344	58.43000030517578	58.43000030517578	10896100
181	2021-04-12	57.56999969482422	57.709999084472656	55.290000915527344	56.15999984741211	56.15999984741211	18714700
182	2021-04-13	54.40999984741211	56.86000061035156	53.900001525878906	56.65999984741211	56.65999984741211	15349400
183	2021-04-14	57.459999084472656	58.52000045776367	56.540000915527344	56.91999816894531	56.91999816894531	12971100
184	2021-04-15	57.790000915527344	57.849998474121094	55.56999969482422	56.119998931884766	56.119998931884766	12123400
185	2021-04-16	56.470001220703125	57.150001525878906	55.709999084472656	55.869998931884766	55.869998931884766	10620400
186	2021-04-19	55.790000915527344	55.970001220703125	54.7400016784668	54.9900016784668	54.9900016784668	13984400
187	2021-04-20	53.470001220703125	53.790000915527344	49.470001220703125	50.29999923706055	50.29999923706055	44364800
188	2021-04-21	49.880001068115234	51.88999938964844	48.900001525878906	51.86000061035156	51.86000061035156	21085600
189	2021-04-22	52.34000015258789	53.09000015258789	50.880001068115234	51.029998779296875	51.029998779296875	20538200
190	2021-04-23	51.209999084472656	53.349998474121094	50.63999938964844	53.11000061035156	53.11000061035156	13841100
191	2021-04-26	54.04999923706055	54.470001220703125	53.220001220703125	53.779998779296875	53.779998779296875	12358800
192	2021-04-27	53.779998779296875	54.119998931884766	53.189998626708984	53.47999954223633	53.47999954223633	10331500
193	2021-04-28	53.25	54.040000915527344	52.970001220703125	53.54999923706055	53.54999923706055	11536000
194	2021-04-29	54.099998474121094	54.31999969482422	53.119998931884766	53.689998626708984	53.689998626708984	9804800
195	2021-04-30	53.220001220703125	54.90999984741211	53.130001068115234	54.400001525878906	54.400001525878906	11144000
196	2021-05-03	54.66999816894531	54.869998931884766	53.61000061035156	54.459999084472656	54.459999084472656	9912900
197	2021-05-04	54.09000015258789	54.470001220703125	51.72999954223633	52.79999923706055	52.79999923706055	13673200
198	2021-05-05	52.75	53.959999084472656	52.439998626708984	53.27000045776367	53.27000045776367	11151300
199	2021-05-06	53.43000030517578	53.77000045776367	52.099998474121094	53.04999923706055	53.04999923706055	10524400
200	2021-05-07	52.93000030517578	54.959999084472656	52.689998626708984	54.72999954223633	54.72999954223633	11819900
201	2021-05-10	54.95000076293945	55.61000061035156	54.0	54.029998779296875	54.029998779296875	10852900
202	2021-05-11	52.040000915527344	53.16999816894531	51.20000076293945	52.70000076293945	52.70000076293945	15065900
203	2021-05-12	52.119998931884766	53.08000183105469	50.900001525878906	51.0099983215332	51.0099983215332	12728700
204	2021-05-13	51.41999816894531	52.72999954223633	51.06999969482422	52.43000030517578	52.43000030517578	13363900
205	2021-05-14	53.400001525878906	55.5099983215332	53.290000915527344	55.279998779296875	55.279998779296875	14499200
206	2021-05-17	55.0099983215332	56.72999954223633	54.2599983215332	56.56999969482422	56.56999969482422	17529900
207	2021-05-18	57.08000183105469	57.75	55.95000076293945	56.380001068115234	56.380001068115234	13706200
208	2021-05-19	55.08000183105469	56.27000045776367	54.47999954223633	55.790000915527344	55.790000915527344	15121600
209	2021-05-20	56.0	56.0	54.209999084472656	55.09000015258789	55.09000015258789	11702500
210	2021-05-21	55.45000076293945	55.970001220703125	55.119998931884766	55.29999923706055	55.29999923706055	10527400
211	2021-05-24	56.0	56.34000015258789	54.91999816894531	56.13999938964844	56.13999938964844	9470700
212	2021-05-25	57.650001525878906	59.290000915527344	56.779998779296875	56.97999954223633	56.97999954223633	23605700
213	2021-05-26	57.75	58.43000030517578	57.22999954223633	58.0099983215332	58.0099983215332	11697300
214	2021-05-27	58.59000015258789	59.22999954223633	57.869998931884766	59.130001068115234	59.130001068115234	12307500
215	2021-05-28	58.95000076293945	59.20000076293945	57.959999084472656	58.349998474121094	58.349998474121094	14357300
216	2021-06-01	59.119998931884766	60.40999984741211	58.959999084472656	59.66999816894531	59.66999816894531	14321100
217	2021-06-02	60.150001525878906	60.59000015258789	59.61000061035156	60.290000915527344	60.290000915527344	12089200
218	2021-06-03	59.599998474121094	59.599998474121094	57.68000030517578	57.72999954223633	57.72999954223633	13746500
219	2021-06-04	58.29999923706055	58.400001525878906	56.720001220703125	56.93000030517578	56.93000030517578	13622800
220	2021-06-07	57.34000015258789	57.970001220703125	57.02000045776367	57.29999923706055	57.29999923706055	8915000
221	2021-06-08	57.900001525878906	58.119998931884766	56.83000183105469	57.72999954223633	57.72999954223633	10778000
222	2021-06-09	57.9900016784668	58.0099983215332	57.16999816894531	57.22999954223633	57.22999954223633	8151500
223	2021-06-10	57.599998474121094	58.06999969482422	55.93000030517578	56.2599983215332	56.2599983215332	11664000
224	2021-06-11	56.15999984741211	56.83000183105469	56.099998474121094	56.52000045776367	56.52000045776367	9780500
225	2021-06-14	56.630001068115234	57.0	55.540000915527344	55.7400016784668	55.7400016784668	8248500
226	2021-06-15	55.7400016784668	56.02000045776367	54.91999816894531	55.290000915527344	55.290000915527344	7542000
227	2021-06-16	55.18000030517578	56.099998474121094	54.97999954223633	55.599998474121094	55.599998474121094	9952000
228	2021-06-17	55.77000045776367	56.40999984741211	53.47999954223633	54.2400016784668	54.2400016784668	12509900
229	2021-06-18	53.869998931884766	55.380001068115234	53.540000915527344	54.91999816894531	54.91999816894531	12490700
230	2021-06-21	55.2400016784668	55.880001068115234	54.54999923706055	55.689998626708984	55.689998626708984	10891600
231	2021-06-22	55.4900016784668	55.56999969482422	54.099998474121094	55.16999816894531	55.16999816894531	9819700
232	2021-06-23	55.130001068115234	55.4900016784668	54.900001525878906	55.119998931884766	55.119998931884766	9957500
233	2021-06-24	55.11000061035156	55.38999938964844	53.959999084472656	54.34000015258789	54.34000015258789	11548600
234	2021-06-25	54.52000045776367	54.56999969482422	53.720001220703125	53.880001068115234	53.880001068115234	12256400
235	2021-06-28	53.5	53.5099983215332	51.66999816894531	52.4900016784668	52.4900016784668	19098800
236	2021-06-29	52.65999984741211	53.08000183105469	52.029998779296875	52.150001525878906	52.150001525878906	12598300
237	2021-06-30	52.27000045776367	52.959999084472656	51.869998931884766	52.290000915527344	52.290000915527344	9244500
238	2021-07-01	52.790000915527344	53.7599983215332	52.689998626708984	53.08000183105469	53.08000183105469	8577600
239	2021-07-02	53.16999816894531	53.16999816894531	52.09000015258789	52.77000045776367	52.77000045776367	9205500
240	2021-07-06	52.68000030517578	53.209999084472656	51.02000045776367	51.439998626708984	51.439998626708984	10652300
241	2021-07-07	51.040000915527344	51.869998931884766	49.779998779296875	50.29999923706055	50.29999923706055	12719100
242	2021-07-08	49.08000183105469	50.52000045776367	48.56999969482422	49.65999984741211	49.65999984741211	13207800
243	2021-07-09	50.33000183105469	51.31999969482422	49.970001220703125	51.099998474121094	51.099998474121094	9914700
244	2021-07-12	50.33000183105469	51.02000045776367	49.439998626708984	50.619998931884766	50.619998931884766	11567200
245	2021-07-13	49.7599983215332	50.040000915527344	48.380001068115234	48.5	48.5	14287200
246	2021-07-14	49.040000915527344	49.959999084472656	47.869998931884766	48.15999984741211	48.15999984741211	14949300
247	2021-07-15	47.900001525878906	48.630001068115234	46.959999084472656	47.709999084472656	47.709999084472656	12331800
248	2021-07-16	48.45000076293945	48.47999954223633	45.83000183105469	46.0099983215332	46.0099983215332	13760700
249	2021-07-19	43.70000076293945	44.650001525878906	42.560001373291016	43.459999084472656	43.459999084472656	26444000
250	2021-07-20	43.54999923706055	46.459999084472656	43.06999969482422	46.31999969482422	46.31999969482422	21894000
251	2021-07-21	47.119998931884766	48.939998626708984	46.9900016784668	48.099998474121094	48.099998474121094	23048300
252	2021-07-22	47.689998626708984	48.70000076293945	46.79999923706055	47.95000076293945	47.95000076293945	12922300
253	2021-07-23	48.13999938964844	48.47999954223633	47.15999984741211	47.529998779296875	47.529998779296875	9491300
254	2021-07-26	47.5	49.529998779296875	47.400001525878906	49.459999084472656	49.459999084472656	10775300
255	2021-07-27	49.11000061035156	49.56999969482422	48.09000015258789	48.650001525878906	48.650001525878906	10559900
256	2021-07-28	49.08000183105469	49.5099983215332	48.040000915527344	49.13999938964844	49.13999938964844	9772500
257	2021-07-29	49.58000183105469	49.599998474121094	48.459999084472656	48.4900016784668	48.4900016784668	7643600
258	2021-07-30	47.689998626708984	48.22999954223633	46.4900016784668	46.720001220703125	46.720001220703125	12057700
259	2021-08-02	46.849998474121094	48.22999954223633	45.95000076293945	46.06999969482422	46.06999969482422	10995900
260	2021-08-03	46.119998931884766	46.56999969482422	44.61000061035156	46.540000915527344	46.540000915527344	12597000
261	2021-08-04	45.52000045776367	46.650001525878906	44.900001525878906	45.279998779296875	45.279998779296875	12205000
262	2021-08-05	45.52000045776367	47.66999816894531	45.380001068115234	47.2400016784668	47.2400016784668	12644600
263	2021-08-06	47.720001220703125	48.130001068115234	46.58000183105469	47.619998931884766	47.619998931884766	9910400
264	2021-08-09	46.9900016784668	47.0	45.529998779296875	46.45000076293945	46.45000076293945	13064800
265	2021-08-10	46.369998931884766	48.2400016784668	46.16999816894531	47.68000030517578	47.68000030517578	12551700
266	2021-08-11	47.13999938964844	48.40999984741211	46.459999084472656	48.209999084472656	48.209999084472656	12779300
267	2021-08-12	47.90999984741211	48.0099983215332	46.54999923706055	47.2400016784668	47.2400016784668	9307300
268	2021-08-13	47.08000183105469	47.380001068115234	46.27000045776367	46.4900016784668	46.4900016784668	7563100
269	2021-08-16	45.619998931884766	46.54999923706055	45.15999984741211	46.29999923706055	46.29999923706055	8402500
270	2021-08-17	45.439998626708984	45.79999923706055	44.52000045776367	45.290000915527344	45.290000915527344	9745500
271	2021-08-18	45.119998931884766	45.9900016784668	44.709999084472656	45.040000915527344	45.040000915527344	9460700
272	2021-08-19	44.77000045776367	44.900001525878906	43.16999816894531	43.93000030517578	43.93000030517578	12360700
273	2021-08-20	43.790000915527344	44.31999969482422	43.47999954223633	44.029998779296875	44.029998779296875	9855900
274	2021-08-23	44.63999938964844	45.630001068115234	44.31999969482422	45.529998779296875	45.529998779296875	8269200
275	2021-08-24	46.34000015258789	47.560001373291016	46.279998779296875	47.119998931884766	47.119998931884766	10048000
276	2021-08-25	47.29999923706055	47.939998626708984	46.540000915527344	47.59000015258789	47.59000015258789	9772300
277	2021-08-26	47.29999923706055	48.02000045776367	46.400001525878906	47.0099983215332	47.0099983215332	8604000
278	2021-08-27	47.16999816894531	48.220001220703125	47.029998779296875	47.709999084472656	47.709999084472656	6816100
279	2021-08-30	48.0099983215332	48.0099983215332	45.709999084472656	45.90999984741211	45.90999984741211	11376100
280	2021-08-31	45.72999954223633	46.83000183105469	45.61000061035156	46.5099983215332	46.5099983215332	8884200
281	2021-09-01	46.75	46.93000030517578	45.95000076293945	46.189998626708984	46.189998626708984	8608000
282	2021-09-02	46.279998779296875	47.4900016784668	45.869998931884766	46.7599983215332	46.7599983215332	9780100
283	2021-09-03	46.599998474121094	47.36000061035156	45.91999816894531	46.220001220703125	46.220001220703125	7705300
284	2021-09-07	46.02000045776367	46.779998779296875	45.68000030517578	46.56999969482422	46.56999969482422	7802500
285	2021-09-08	46.70000076293945	47.189998626708984	45.41999816894531	45.529998779296875	45.529998779296875	9053400
286	2021-09-09	45.2400016784668	47.7400016784668	45.06999969482422	46.58000183105469	46.58000183105469	12872300
287	2021-09-10	46.81999969482422	46.81999969482422	44.18000030517578	44.34000015258789	44.34000015258789	17476100
288	2021-09-13	44.72999954223633	45.18000030517578	43.56999969482422	44.84000015258789	44.84000015258789	14173600
289	2021-09-14	44.630001068115234	44.93000030517578	43.58000183105469	43.869998931884766	43.869998931884766	10762800
290	2021-09-15	43.650001525878906	43.90999984741211	43.02000045776367	43.86000061035156	43.86000061035156	10321600
291	2021-09-16	43.86000061035156	45.40999984741211	43.849998474121094	44.470001220703125	44.470001220703125	12204300
292	2021-09-17	44.779998779296875	45.5	44.11000061035156	44.540000915527344	44.540000915527344	11743900
293	2021-09-20	44.7599983215332	45.34000015258789	43.59000015258789	45.27000045776367	45.27000045776367	14700300
294	2021-09-21	45.5	46.2599983215332	44.279998779296875	44.45000076293945	44.45000076293945	12217700
295	2021-09-22	44.849998474121094	46.290000915527344	44.83000183105469	45.68000030517578	45.68000030517578	13783000
296	2021-09-23	46.18000030517578	47.83000183105469	46.099998474121094	47.470001220703125	47.470001220703125	13703500
297	2021-09-24	47.380001068115234	48.95000076293945	47.380001068115234	48.790000915527344	48.790000915527344	12236400
298	2021-09-27	49.5099983215332	50.560001373291016	48.97999954223633	49.08000183105469	49.08000183105469	14094300
299	2021-09-28	49.02000045776367	49.66999816894531	48.349998474121094	48.68000030517578	48.68000030517578	9820600
300	2021-09-29	48.880001068115234	49.40999984741211	47.779998779296875	48.709999084472656	48.709999084472656	9791600
301	2021-09-30	48.380001068115234	48.400001525878906	47.18000030517578	47.56999969482422	47.56999969482422	12016500
302	2021-10-01	48.900001525878906	51.47999954223633	48.880001068115234	51.34000015258789	51.34000015258789	21464900
303	2021-10-04	51.7599983215332	52.43000030517578	50.97999954223633	51.29999923706055	51.29999923706055	13986700
304	2021-10-05	51.36000061035156	51.86000061035156	50.369998931884766	50.880001068115234	50.880001068115234	9828100
305	2021-10-06	49.849998474121094	50.279998779296875	49.060001373291016	50.220001220703125	50.220001220703125	9995900
306	2021-10-07	50.869998931884766	50.900001525878906	49.209999084472656	49.52000045776367	49.52000045776367	10812100
307	2021-10-08	49.5	49.650001525878906	48.650001525878906	49.15999984741211	49.15999984741211	7338500
308	2021-10-11	48.75	49.97999954223633	48.22999954223633	49.18000030517578	49.18000030517578	8145100
309	2021-10-12	49.09000015258789	50.13999938964844	48.66999816894531	49.66999816894531	49.66999816894531	7402300
310	2021-10-13	49.369998931884766	49.40999984741211	47.459999084472656	47.880001068115234	47.880001068115234	13271500
311	2021-10-14	48.33000183105469	48.650001525878906	47.83000183105469	47.90999984741211	47.90999984741211	7435000
312	2021-10-15	48.630001068115234	49.290000915527344	47.939998626708984	48.0	48.0	8516900
313	2021-10-18	47.70000076293945	48.130001068115234	47.150001525878906	47.16999816894531	47.16999816894531	9126800
314	2021-10-19	47.20000076293945	47.25	46.08000183105469	46.220001220703125	46.220001220703125	14646400
315	2021-10-20	46.900001525878906	46.900001525878906	45.58000183105469	45.95000076293945	45.95000076293945	19751200
316	2021-10-21	46.18000030517578	47.18000030517578	45.97999954223633	46.720001220703125	46.720001220703125	13252600
317	2021-10-22	46.119998931884766	47.380001068115234	46.119998931884766	46.72999954223633	46.72999954223633	8565800
318	2021-10-25	46.540000915527344	47.18000030517578	46.2400016784668	46.650001525878906	46.650001525878906	7494200
319	2021-10-26	47.099998474121094	47.630001068115234	46.540000915527344	46.790000915527344	46.790000915527344	9345500
320	2021-10-27	47.119998931884766	47.43000030517578	45.790000915527344	45.81999969482422	45.81999969482422	7896600
321	2021-10-28	46.0	46.2599983215332	45.439998626708984	46.0099983215332	46.0099983215332	7376800
322	2021-10-29	45.86000061035156	46.45000076293945	45.47999954223633	46.13999938964844	46.13999938964844	9674900
323	2021-11-01	46.18000030517578	48.150001525878906	45.81999969482422	48.04999923706055	48.04999923706055	13566900
324	2021-11-02	47.91999816894531	48.08000183105469	47.189998626708984	47.97999954223633	47.97999954223633	8764900
325	2021-11-03	47.779998779296875	49.22999954223633	47.189998626708984	49.04999923706055	49.04999923706055	11270800
326	2021-11-04	49.29999923706055	49.470001220703125	48.380001068115234	49.13999938964844	49.13999938964844	8659200
327	2021-11-05	52.38999938964844	52.869998931884766	50.880001068115234	52.709999084472656	52.709999084472656	21531900
328	2021-11-08	53.869998931884766	54.52000045776367	52.810001373291016	53.11000061035156	53.11000061035156	14923100
329	2021-11-09	52.90999984741211	53.099998474121094	51.65999984741211	52.810001373291016	52.810001373291016	7623900
330	2021-11-10	51.93000030517578	52.810001373291016	51.529998779296875	51.77000045776367	51.77000045776367	7155800
331	2021-11-11	51.56999969482422	52.150001525878906	51.310001373291016	51.34000015258789	51.34000015258789	5878800
332	2021-11-12	51.349998474121094	51.40999984741211	49.279998779296875	49.83000183105469	49.83000183105469	10260800
333	2021-11-15	50.20000076293945	50.83000183105469	50.06999969482422	50.47999954223633	50.47999954223633	6506800
334	2021-11-16	50.20000076293945	50.36000061035156	48.91999816894531	49.20000076293945	49.20000076293945	9333100
335	2021-11-17	48.68000030517578	49.5	48.2599983215332	48.7400016784668	48.7400016784668	8291600
336	2021-11-18	48.68000030517578	48.849998474121094	46.90999984741211	47.43000030517578	47.43000030517578	9883600
337	2021-11-19	46.540000915527344	46.540000915527344	45.220001220703125	46.11000061035156	46.11000061035156	17014000
338	2021-11-22	46.68000030517578	47.33000183105469	45.79999923706055	46.47999954223633	46.47999954223633	10954000
339	2021-11-23	46.75	47.58000183105469	46.459999084472656	46.70000076293945	46.70000076293945	7006900
340	2021-11-24	46.20000076293945	47.130001068115234	45.79999923706055	46.72999954223633	46.72999954223633	5595600
341	2021-11-26	43.66999816894531	43.709999084472656	40.11000061035156	42.2599983215332	42.2599983215332	36386900
342	2021-11-29	43.18000030517578	44.11000061035156	41.68000030517578	42.540000915527344	42.540000915527344	18487100
343	2021-11-30	41.45000076293945	42.34000015258789	40.66999816894531	42.2599983215332	42.2599983215332	14919000
344	2021-12-01	43.029998779296875	43.56999969482422	38.880001068115234	39.060001373291016	39.060001373291016	27503000
345	2021-12-02	39.77000045776367	42.040000915527344	38.900001525878906	41.63999938964844	41.63999938964844	24005600
346	2021-12-03	41.220001220703125	41.59000015258789	39.70000076293945	40.61000061035156	40.61000061035156	17315000