Volt/voltron/data/AAL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	11.670000076293945	11.819999694824219	11.34000015258789	11.390000343322754	11.390000343322754	53761400
3	2020-07-27	11.479999542236328	11.789999961853027	11.180000305175781	11.390000343322754	11.390000343322754	69451700
4	2020-07-28	11.369999885559082	12.0	11.359999656677246	11.770000457763672	11.770000457763672	62356600
5	2020-07-29	11.800000190734863	11.920000076293945	11.300000190734863	11.399999618530273	11.399999618530273	52214600
6	2020-07-30	11.220000267028809	11.390000343322754	11.119999885559082	11.180000305175781	11.180000305175781	40525100
7	2020-07-31	11.15999984741211	11.25	10.800000190734863	11.119999885559082	11.119999885559082	51691400
8	2020-08-03	11.069999694824219	11.239999771118164	10.710000038146973	11.079999923706055	11.079999923706055	48264000
9	2020-08-04	11.210000038146973	11.880000114440918	11.15999984741211	11.470000267028809	11.470000267028809	54824400
10	2020-08-05	11.84000015258789	12.850000381469727	11.550000190734863	12.5600004196167	12.5600004196167	113130600
11	2020-08-06	13.039999961853027	13.289999961853027	12.470000267028809	13.039999961853027	13.039999961853027	131280100
12	2020-08-07	12.859999656677246	13.15999984741211	12.579999923706055	13.029999732971191	13.029999732971191	61700700
13	2020-08-10	13.289999961853027	14.3100004196167	13.210000038146973	14.0	14.0	121073900
14	2020-08-11	15.020000457763672	15.100000381469727	13.550000190734863	13.729999542236328	13.729999542236328	127879300
15	2020-08-12	14.029999732971191	14.0600004196167	13.100000381469727	13.539999961853027	13.539999961853027	77379800
16	2020-08-13	13.1899995803833	13.899999618530273	13.109999656677246	13.300000190734863	13.300000190734863	47772800
17	2020-08-14	13.109999656677246	13.5600004196167	13.010000228881836	13.329999923706055	13.329999923706055	45670200
18	2020-08-17	13.319999694824219	13.380000114440918	12.609999656677246	12.619999885559082	12.619999885559082	56206600
19	2020-08-18	12.600000381469727	12.880000114440918	12.510000228881836	12.600000381469727	12.600000381469727	33322300
20	2020-08-19	12.649999618530273	13.4399995803833	12.579999923706055	12.680000305175781	12.680000305175781	59266500
21	2020-08-20	12.380000114440918	12.670000076293945	12.260000228881836	12.5	12.5	41956600
22	2020-08-21	12.4399995803833	12.630000114440918	12.09000015258789	12.15999984741211	12.15999984741211	35822900
23	2020-08-24	12.4399995803833	13.479999542236328	12.270000457763672	13.4399995803833	13.4399995803833	102685700
24	2020-08-25	13.6899995803833	14.020000457763672	12.770000457763672	13.140000343322754	13.140000343322754	79053400
25	2020-08-26	13.109999656677246	13.149999618530273	12.699999809265137	12.789999961853027	12.789999961853027	44056800
26	2020-08-27	13.430000305175781	14.260000228881836	13.119999885559082	13.279999732971191	13.279999732971191	108835700
27	2020-08-28	13.59000015258789	13.630000114440918	13.229999542236328	13.59000015258789	13.59000015258789	54516400
28	2020-08-31	13.600000381469727	13.739999771118164	13.050000190734863	13.050000190734863	13.050000190734863	45917200
29	2020-09-01	12.859999656677246	13.84000015258789	12.65999984741211	13.100000381469727	13.100000381469727	72849700
30	2020-09-02	12.9399995803833	13.34000015258789	12.670000076293945	13.229999542236328	13.229999542236328	58889600
31	2020-09-03	13.399999618530273	14.069999694824219	13.029999732971191	13.359999656677246	13.359999656677246	86390800
32	2020-09-04	13.649999618530273	13.819999694824219	12.960000038146973	13.609999656677246	13.609999656677246	64937000
33	2020-09-08	13.359999656677246	14.15999984741211	13.149999618530273	13.630000114440918	13.630000114440918	72746000
34	2020-09-09	13.479999542236328	13.579999923706055	12.800000190734863	13.050000190734863	13.050000190734863	79030200
35	2020-09-10	13.210000038146973	13.489999771118164	12.970000267028809	13.010000228881836	13.010000228881836	52318600
36	2020-09-11	13.079999923706055	13.079999923706055	12.680000305175781	12.949999809265137	12.949999809265137	43916700
37	2020-09-14	13.020000457763672	13.289999961853027	12.899999618530273	13.260000228881836	13.260000228881836	39859100
38	2020-09-15	13.270000457763672	13.65999984741211	13.079999923706055	13.140000343322754	13.140000343322754	38958800
39	2020-09-16	13.210000038146973	13.960000038146973	12.979999542236328	13.800000190734863	13.800000190734863	75200100
40	2020-09-17	13.5	14.079999923706055	13.359999656677246	13.630000114440918	13.630000114440918	50194400
41	2020-09-18	13.510000228881836	13.59000015258789	13.029999732971191	13.1899995803833	13.1899995803833	56403600
42	2020-09-21	12.819999694824219	12.979999542236328	12.079999923706055	12.210000038146973	12.210000038146973	60604500
43	2020-09-22	12.300000190734863	12.5	12.180000305175781	12.34000015258789	12.34000015258789	33013400
44	2020-09-23	12.529999732971191	12.739999771118164	11.90999984741211	11.930000305175781	11.930000305175781	45292600
45	2020-09-24	11.739999771118164	12.0	11.220000267028809	11.770000457763672	11.770000457763672	49163200
46	2020-09-25	11.760000228881836	12.3100004196167	11.710000038146973	12.289999961853027	12.289999961853027	43764000
47	2020-09-28	12.739999771118164	13.149999618530273	12.489999771118164	12.760000228881836	12.760000228881836	63558200
48	2020-09-29	12.59000015258789	12.65999984741211	12.109999656677246	12.25	12.25	46994300
49	2020-09-30	12.319999694824219	12.920000076293945	12.220000267028809	12.289999961853027	12.289999961853027	65428100
50	2020-10-01	12.449999809265137	12.770000457763672	12.350000381469727	12.579999923706055	12.579999923706055	48842000
51	2020-10-02	12.050000190734863	13.350000381469727	12.0	13.0	13.0	111883300
52	2020-10-05	13.09000015258789	13.199999809265137	12.75	13.119999885559082	13.119999885559082	53465500
53	2020-10-06	13.279999732971191	13.4399995803833	12.460000038146973	12.529999732971191	12.529999732971191	85252400
54	2020-10-07	12.979999542236328	13.180000305175781	12.8100004196167	13.069999694824219	13.069999694824219	61274200
55	2020-10-08	13.329999923706055	13.680000305175781	12.729999542236328	13.15999984741211	13.15999984741211	88851700
56	2020-10-09	13.25	13.489999771118164	12.949999809265137	13.199999809265137	13.199999809265137	65281000
57	2020-10-12	13.140000343322754	13.170000076293945	12.899999618530273	12.920000076293945	12.920000076293945	39852500
58	2020-10-13	12.59000015258789	12.640000343322754	12.199999809265137	12.220000267028809	12.220000267028809	63372200
59	2020-10-14	12.350000381469727	12.569999694824219	12.289999961853027	12.359999656677246	12.359999656677246	37500000
60	2020-10-15	12.220000267028809	12.300000190734863	11.970000267028809	12.229999542236328	12.229999542236328	33776100
61	2020-10-16	12.3100004196167	12.5600004196167	12.199999809265137	12.460000038146973	12.460000038146973	32717300
62	2020-10-19	12.640000343322754	12.869999885559082	12.449999809265137	12.5600004196167	12.5600004196167	50560700
63	2020-10-20	12.75	13.0	12.59000015258789	12.800000190734863	12.800000190734863	46748800
64	2020-10-21	12.6899995803833	12.869999885559082	12.550000190734863	12.75	12.75	37503600
65	2020-10-22	12.600000381469727	13.289999961853027	12.420000076293945	13.149999618530273	13.149999618530273	90788900
66	2020-10-23	13.069999694824219	13.079999923706055	12.420000076293945	12.600000381469727	12.600000381469727	90787900
67	2020-10-26	12.390000343322754	12.449999809265137	11.670000076293945	11.800000190734863	11.800000190734863	85349600
68	2020-10-27	11.770000457763672	11.789999961853027	11.199999809265137	11.229999542236328	11.229999542236328	65803400
69	2020-10-28	10.890000343322754	11.15999984741211	10.630000114440918	10.949999809265137	10.949999809265137	64399800
70	2020-10-29	10.960000038146973	11.289999961853027	10.890000343322754	11.15999984741211	11.15999984741211	44070600
71	2020-10-30	11.0600004196167	11.420000076293945	10.979999542236328	11.279999732971191	11.279999732971191	51284700
72	2020-11-02	11.319999694824219	11.34000015258789	10.869999885559082	11.1899995803833	11.1899995803833	41094500
73	2020-11-03	11.34000015258789	11.449999809265137	11.149999618530273	11.25	11.25	43775200
74	2020-11-04	11.210000038146973	11.3100004196167	10.930000305175781	11.010000228881836	11.010000228881836	45281300
75	2020-11-05	11.119999885559082	11.670000076293945	11.09000015258789	11.600000381469727	11.600000381469727	54890800
76	2020-11-06	11.4399995803833	11.510000228881836	11.279999732971191	11.460000038146973	11.460000038146973	36703700
77	2020-11-09	14.329999923706055	14.40999984741211	12.75	13.199999809265137	13.199999809265137	231326200
78	2020-11-10	12.850000381469727	13.020000457763672	12.34000015258789	12.380000114440918	12.380000114440918	127529300
79	2020-11-11	12.399999618530273	12.460000038146973	11.930000305175781	12.039999961853027	12.039999961853027	81359600
80	2020-11-12	11.970000267028809	12.229999542236328	11.649999618530273	11.739999771118164	11.739999771118164	75511700
81	2020-11-13	11.90999984741211	12.25	11.850000381469727	12.239999771118164	12.239999771118164	56421500
82	2020-11-16	12.869999885559082	12.960000038146973	12.40999984741211	12.789999961853027	12.789999961853027	104867800
83	2020-11-17	12.479999542236328	12.8100004196167	12.229999542236328	12.699999809265137	12.699999809265137	61956500
84	2020-11-18	12.90999984741211	13.359999656677246	12.729999542236328	12.739999771118164	12.739999771118164	99888500
85	2020-11-19	12.729999542236328	13.039999961853027	12.630000114440918	12.789999961853027	12.789999961853027	58809400
86	2020-11-20	12.800000190734863	12.90999984741211	12.460000038146973	12.529999732971191	12.529999732971191	58685500
87	2020-11-23	12.75	13.579999923706055	12.6899995803833	13.5600004196167	13.5600004196167	100764000
88	2020-11-24	14.319999694824219	14.970000267028809	14.079999923706055	14.819999694824219	14.819999694824219	156501000
89	2020-11-25	14.770000457763672	15.079999923706055	14.369999885559082	14.9399995803833	14.9399995803833	101052500
90	2020-11-27	15.119999885559082	15.5600004196167	14.949999809265137	14.979999542236328	14.979999542236328	66066400
91	2020-11-30	14.920000076293945	14.960000038146973	13.930000305175781	14.130000114440918	14.130000114440918	97536300
92	2020-12-01	14.420000076293945	14.779999732971191	14.239999771118164	14.270000457763672	14.270000457763672	76061200
93	2020-12-02	14.15999984741211	14.859999656677246	13.850000381469727	14.859999656677246	14.859999656677246	76032800
94	2020-12-03	15.1899995803833	16.5	15.15999984741211	16.09000015258789	16.09000015258789	169287200
95	2020-12-04	16.399999618530273	16.93000030517578	16.1200008392334	16.399999618530273	16.399999618530273	117387600
96	2020-12-07	16.540000915527344	18.06999969482422	16.469999313354492	17.209999084472656	17.209999084472656	157231900
97	2020-12-08	17.469999313354492	17.920000076293945	17.15999984741211	17.6299991607666	17.6299991607666	95855400
98	2020-12-09	18.3700008392334	18.6299991607666	16.6299991607666	17.15999984741211	17.15999984741211	138508300
99	2020-12-10	16.75	18.040000915527344	16.670000076293945	17.989999771118164	17.989999771118164	86395200
100	2020-12-11	17.81999969482422	17.90999984741211	16.809999465942383	17.049999237060547	17.049999237060547	106957300
101	2020-12-14	17.520000457763672	17.809999465942383	16.68000030517578	16.700000762939453	16.700000762939453	88139900
102	2020-12-15	16.989999771118164	17.059999465942383	16.15999984741211	17.010000228881836	17.010000228881836	88795200
103	2020-12-16	16.8799991607666	17.040000915527344	16.579999923706055	16.860000610351562	16.860000610351562	59232600
104	2020-12-17	16.950000762939453	16.989999771118164	16.649999618530273	16.799999237060547	16.799999237060547	49386300
105	2020-12-18	16.739999771118164	16.739999771118164	16.290000915527344	16.510000228881836	16.510000228881836	74782800
106	2020-12-21	15.770000457763672	16.239999771118164	15.5600004196167	16.100000381469727	16.100000381469727	87243800
107	2020-12-22	16.34000015258789	16.3799991607666	15.449999809265137	15.479999542236328	15.479999542236328	74627300
108	2020-12-23	15.510000228881836	16.170000076293945	15.5	15.890000343322754	15.890000343322754	62603800
109	2020-12-24	16.040000915527344	16.040000915527344	15.529999732971191	15.65999984741211	15.65999984741211	31048900
110	2020-12-28	15.970000267028809	16.459999084472656	15.90999984741211	16.059999465942383	16.059999465942383	61099000
111	2020-12-29	16.31999969482422	16.40999984741211	15.75	15.859999656677246	15.859999656677246	51559500
112	2020-12-30	15.850000381469727	16.200000762939453	15.720000267028809	16.149999618530273	16.149999618530273	49520200
113	2020-12-31	16.079999923706055	16.09000015258789	15.630000114440918	15.770000457763672	15.770000457763672	57891100
114	2021-01-04	15.850000381469727	15.880000114440918	15.029999732971191	15.130000114440918	15.130000114440918	69732500
115	2021-01-05	14.920000076293945	15.630000114440918	14.869999885559082	15.430000305175781	15.430000305175781	53368200
116	2021-01-06	15.449999809265137	15.800000190734863	15.170000076293945	15.520000457763672	15.520000457763672	63708000
117	2021-01-07	15.670000076293945	15.869999885559082	15.380000114440918	15.380000114440918	15.380000114440918	48187900
118	2021-01-08	15.430000305175781	15.529999732971191	15.0	15.130000114440918	15.130000114440918	55656400
119	2021-01-11	14.819999694824219	15.039999961853027	14.710000038146973	15.0	15.0	40545300
120	2021-01-12	15.079999923706055	15.430000305175781	14.880000114440918	15.380000114440918	15.380000114440918	45742400
121	2021-01-13	15.289999961853027	15.630000114440918	15.109999656677246	15.529999732971191	15.529999732971191	42629300
122	2021-01-14	15.829999923706055	16.600000381469727	15.819999694824219	16.440000534057617	16.440000534057617	79900900
123	2021-01-15	16.170000076293945	16.280000686645508	15.739999771118164	15.760000228881836	15.760000228881836	55175800
124	2021-01-19	15.989999771118164	16.270000457763672	15.890000343322754	15.970000267028809	15.970000267028809	39740200
125	2021-01-20	16.170000076293945	16.389999389648438	15.84000015258789	16.170000076293945	16.170000076293945	42354500
126	2021-01-21	15.989999771118164	16.219999313354492	15.5600004196167	15.829999923706055	15.829999923706055	50639200
127	2021-01-22	15.569999694824219	15.84000015258789	15.460000038146973	15.819999694824219	15.819999694824219	39126600
128	2021-01-25	15.520000457763672	15.5600004196167	15.020000457763672	15.430000305175781	15.430000305175781	61954500
129	2021-01-26	15.520000457763672	15.770000457763672	15.329999923706055	15.529999732971191	15.529999732971191	44571100
130	2021-01-27	15.420000076293945	17.809999465942383	15.380000114440918	16.559999465942383	16.559999465942383	178529000
131	2021-01-28	20.329999923706055	21.770000457763672	16.81999969482422	18.100000381469727	18.100000381469727	319607600
132	2021-01-29	18.690000534057617	18.729999542236328	16.75	17.170000076293945	17.170000076293945	113054800
133	2021-02-01	17.25	17.329999923706055	16.329999923706055	16.84000015258789	16.84000015258789	49436000
134	2021-02-02	17.030000686645508	17.260000228881836	16.549999237060547	16.59000015258789	16.59000015258789	39287800
135	2021-02-03	16.610000610351562	17.719999313354492	16.489999771118164	17.600000381469727	17.600000381469727	61414800
136	2021-02-04	17.479999542236328	17.59000015258789	17.309999465942383	17.399999618530273	17.399999618530273	37606800
137	2021-02-05	17.600000381469727	17.670000076293945	17.06999969482422	17.190000534057617	17.190000534057617	30910200
138	2021-02-08	17.31999969482422	18.09000015258789	17.239999771118164	17.770000457763672	17.770000457763672	44177500
139	2021-02-09	17.739999771118164	17.760000228881836	17.34000015258789	17.440000534057617	17.440000534057617	29972900
140	2021-02-10	17.549999237060547	17.68000030517578	17.270000457763672	17.40999984741211	17.40999984741211	28503000
141	2021-02-11	17.299999237060547	17.399999618530273	16.790000915527344	16.989999771118164	16.989999771118164	38746400
142	2021-02-12	17.010000228881836	17.489999771118164	16.920000076293945	17.270000457763672	17.270000457763672	27522500
143	2021-02-16	17.6299991607666	17.899999618530273	17.510000228881836	17.81999969482422	17.81999969482422	33615500
144	2021-02-17	17.690000534057617	18.34000015258789	17.479999542236328	17.989999771118164	17.989999771118164	35475700
145	2021-02-18	17.829999923706055	17.979999542236328	17.450000762939453	17.709999084472656	17.709999084472656	26328200
146	2021-02-19	17.899999618530273	18.829999923706055	17.780000686645508	18.68000030517578	18.68000030517578	48663800
147	2021-02-22	19.84000015258789	21.110000610351562	19.309999465942383	20.440000534057617	20.440000534057617	99937700
148	2021-02-23	20.68000030517578	21.049999237060547	18.739999771118164	20.65999984741211	20.65999984741211	78817600
149	2021-02-24	20.8700008392334	22.1200008392334	20.75	21.81999969482422	21.81999969482422	74610200
150	2021-02-25	22.1299991607666	22.440000534057617	20.3799991607666	20.860000610351562	20.860000610351562	65571000
151	2021-02-26	20.610000610351562	21.43000030517578	20.34000015258789	20.940000534057617	20.940000534057617	42397300
152	2021-03-01	21.75	22.290000915527344	21.049999237060547	21.18000030517578	21.18000030517578	45406100
153	2021-03-02	21.280000686645508	21.6299991607666	21.1200008392334	21.440000534057617	21.440000534057617	27558200
154	2021-03-03	21.8700008392334	22.59000015258789	21.729999542236328	22.170000076293945	22.170000076293945	49301300
155	2021-03-04	22.280000686645508	22.420000076293945	20.40999984741211	21.239999771118164	21.239999771118164	61124200
156	2021-03-05	21.399999618530273	21.5	18.940000534057617	20.450000762939453	20.450000762939453	63183900
157	2021-03-08	20.780000686645508	21.709999084472656	20.649999618530273	21.469999313354492	21.469999313354492	39776900
158	2021-03-09	21.59000015258789	21.809999465942383	20.65999984741211	21.600000381469727	21.600000381469727	39820400
159	2021-03-10	21.670000076293945	22.479999542236328	21.3700008392334	21.75	21.75	44224900
160	2021-03-11	22.0	22.5	21.770000457763672	22.149999618530273	22.149999618530273	39002400
161	2021-03-12	22.18000030517578	23.540000915527344	22.1299991607666	23.3700008392334	23.3700008392334	55260300
162	2021-03-15	24.549999237060547	25.940000534057617	24.209999084472656	25.170000076293945	25.170000076293945	93746800
163	2021-03-16	25.110000610351562	25.25	24.309999465942383	24.469999313354492	24.469999313354492	47923600
164	2021-03-17	24.1200008392334	25.219999313354492	23.899999618530273	25.15999984741211	25.15999984741211	38540100
165	2021-03-18	25.1200008392334	26.09000015258789	24.549999237060547	24.700000762939453	24.700000762939453	53228500
166	2021-03-19	24.68000030517578	25.110000610351562	23.8799991607666	24.969999313354492	24.969999313354492	49461200
167	2021-03-22	24.6200008392334	24.700000762939453	23.760000228881836	23.829999923706055	23.829999923706055	42676000
168	2021-03-23	23.350000381469727	23.65999984741211	22.079999923706055	22.270000457763672	22.270000457763672	55290700
169	2021-03-24	22.790000915527344	23.18000030517578	21.760000228881836	21.809999465942383	21.809999465942383	44703900
170	2021-03-25	21.25	22.920000076293945	21.020000457763672	22.770000457763672	22.770000457763672	49746900
171	2021-03-26	23.139999389648438	23.290000915527344	22.280000686645508	22.93000030517578	22.93000030517578	36972400
172	2021-03-29	23.15999984741211	23.190000534057617	22.399999618530273	22.90999984741211	22.90999984741211	30700100
173	2021-03-30	23.100000381469727	24.200000762939453	23.020000457763672	24.1200008392334	24.1200008392334	39747900
174	2021-03-31	24.030000686645508	24.1200008392334	23.610000610351562	23.899999618530273	23.899999618530273	29800300
175	2021-04-01	24.020000457763672	24.229999542236328	23.649999618530273	23.860000610351562	23.860000610351562	25956200
176	2021-04-05	24.459999084472656	24.850000381469727	24.15999984741211	24.229999542236328	24.229999542236328	33657000
177	2021-04-06	24.200000762939453	24.5	23.90999984741211	24.059999465942383	24.059999465942383	31099400
178	2021-04-07	24.190000534057617	24.59000015258789	23.81999969482422	23.93000030517578	23.93000030517578	27792500
179	2021-04-08	23.8799991607666	23.8799991607666	22.6299991607666	23.649999618530273	23.649999618530273	28606600
180	2021-04-09	23.450000762939453	23.670000076293945	23.25	23.540000915527344	23.540000915527344	21307700
181	2021-04-12	23.229999542236328	23.31999969482422	22.719999313354492	22.90999984741211	22.90999984741211	27165700
182	2021-04-13	22.18000030517578	22.649999618530273	21.65999984741211	22.559999465942383	22.559999465942383	44741600
183	2021-04-14	22.950000762939453	23.350000381469727	22.200000762939453	22.3700008392334	22.3700008392334	33969600
184	2021-04-15	22.649999618530273	22.670000076293945	21.700000762939453	22.1299991607666	22.1299991607666	34424100
185	2021-04-16	22.059999465942383	22.360000610351562	21.8700008392334	22.030000686645508	22.030000686645508	25958000
186	2021-04-19	21.969999313354492	21.989999771118164	21.3700008392334	21.549999237060547	21.549999237060547	27424900
187	2021-04-20	21.020000457763672	21.020000457763672	19.959999084472656	20.3700008392334	20.3700008392334	48820800
188	2021-04-21	20.010000228881836	21.030000686645508	19.639999389648438	21.010000228881836	21.010000228881836	49376400
189	2021-04-22	21.579999923706055	21.610000610351562	20.040000915527344	20.06999969482422	20.06999969482422	72635100
190	2021-04-23	20.270000457763672	21.200000762939453	20.18000030517578	21.110000610351562	21.110000610351562	47995300
191	2021-04-26	21.520000457763672	22.049999237060547	21.479999542236328	22.040000915527344	22.040000915527344	44349200
192	2021-04-27	22.010000228881836	22.06999969482422	21.600000381469727	21.760000228881836	21.760000228881836	26767100
193	2021-04-28	21.639999389648438	21.889999389648438	21.479999542236328	21.700000762939453	21.700000762939453	22572100
194	2021-04-29	21.940000534057617	22.149999618530273	21.209999084472656	21.299999237060547	21.299999237060547	34430900
195	2021-04-30	21.170000076293945	21.8799991607666	21.079999923706055	21.719999313354492	21.719999313354492	31608800
196	2021-05-03	21.8700008392334	22.010000228881836	21.399999618530273	21.950000762939453	21.950000762939453	27606100
197	2021-05-04	21.780000686645508	21.989999771118164	20.940000534057617	21.420000076293945	21.420000076293945	36050800
198	2021-05-05	21.350000381469727	21.8700008392334	21.190000534057617	21.56999969482422	21.56999969482422	27984800
199	2021-05-06	21.510000228881836	21.75	21.15999984741211	21.489999771118164	21.489999771118164	25632600
200	2021-05-07	21.399999618530273	22.190000534057617	21.270000457763672	22.0	22.0	32022900
201	2021-05-10	22.229999542236328	22.540000915527344	21.959999084472656	22.0	22.0	32570000
202	2021-05-11	21.06999969482422	21.700000762939453	20.90999984741211	21.56999969482422	21.56999969482422	37417800
203	2021-05-12	21.360000610351562	21.690000534057617	20.690000534057617	20.760000228881836	20.760000228881836	34605300
204	2021-05-13	20.8799991607666	21.420000076293945	20.6200008392334	21.209999084472656	21.209999084472656	35238700
205	2021-05-14	21.43000030517578	22.479999542236328	21.43000030517578	22.399999618530273	22.399999618530273	39182500
206	2021-05-17	22.31999969482422	23.399999618530273	22.100000381469727	23.350000381469727	23.350000381469727	40716100
207	2021-05-18	23.540000915527344	23.940000534057617	23.079999923706055	23.559999465942383	23.559999465942383	38662400
208	2021-05-19	22.969999313354492	23.270000457763672	22.6200008392334	22.969999313354492	22.969999313354492	34558200
209	2021-05-20	23.18000030517578	23.18000030517578	22.290000915527344	22.600000381469727	22.600000381469727	33606500
210	2021-05-21	22.709999084472656	23.040000915527344	22.510000228881836	22.56999969482422	22.56999969482422	26246500
211	2021-05-24	22.850000381469727	23.049999237060547	22.350000381469727	22.989999771118164	22.989999771118164	26159300
212	2021-05-25	23.450000762939453	24.170000076293945	23.110000610351562	23.209999084472656	23.209999084472656	50630500
213	2021-05-26	23.530000686645508	23.950000762939453	23.200000762939453	23.899999618530273	23.899999618530273	29812700
214	2021-05-27	24.030000686645508	24.489999771118164	23.68000030517578	24.43000030517578	24.43000030517578	36389500
215	2021-05-28	24.389999389648438	24.81999969482422	24.1299991607666	24.239999771118164	24.239999771118164	30594400
216	2021-06-01	24.68000030517578	25.09000015258789	24.510000228881836	24.670000076293945	24.670000076293945	36502400
217	2021-06-02	24.760000228881836	26.040000915527344	24.649999618530273	25.81999969482422	25.81999969482422	57686200
218	2021-06-03	25.420000076293945	25.579999923706055	24.899999618530273	24.93000030517578	24.93000030517578	38254900
219	2021-06-04	25.1299991607666	25.18000030517578	24.260000228881836	24.299999237060547	24.299999237060547	28977300
220	2021-06-07	24.489999771118164	24.770000457763672	24.18000030517578	24.25	24.25	21173200
221	2021-06-08	24.420000076293945	24.489999771118164	23.860000610351562	24.219999313354492	24.219999313354492	26105600
222	2021-06-09	24.3700008392334	24.40999984741211	23.84000015258789	23.850000381469727	23.850000381469727	20289000
223	2021-06-10	24.139999389648438	24.239999771118164	23.260000228881836	23.459999084472656	23.459999084472656	28988300
224	2021-06-11	23.43000030517578	23.739999771118164	23.399999618530273	23.530000686645508	23.530000686645508	24368000
225	2021-06-14	23.489999771118164	23.739999771118164	22.93000030517578	22.989999771118164	22.989999771118164	22613100
226	2021-06-15	22.969999313354492	23.1299991607666	22.549999237060547	22.790000915527344	22.790000915527344	19062200
227	2021-06-16	22.739999771118164	23.0	22.520000457763672	22.829999923706055	22.829999923706055	20296900
228	2021-06-17	22.829999923706055	23.1299991607666	21.829999923706055	22.229999542236328	22.229999542236328	32879100
229	2021-06-18	22.06999969482422	22.530000686645508	21.90999984741211	22.290000915527344	22.290000915527344	28009900
230	2021-06-21	22.31999969482422	22.549999237060547	21.90999984741211	22.450000762939453	22.450000762939453	26666200
231	2021-06-22	22.350000381469727	22.3799991607666	21.850000381469727	22.110000610351562	22.110000610351562	22745000
232	2021-06-23	22.170000076293945	22.34000015258789	22.079999923706055	22.200000762939453	22.200000762939453	17394700
233	2021-06-24	22.209999084472656	22.5	21.950000762939453	22.350000381469727	22.350000381469727	22667500
234	2021-06-25	22.329999923706055	22.479999542236328	22.06999969482422	22.219999313354492	22.219999313354492	18738600
235	2021-06-28	22.09000015258789	22.09000015258789	21.139999389648438	21.389999389648438	21.389999389648438	48437800
236	2021-06-29	21.31999969482422	21.399999618530273	21.020000457763672	21.079999923706055	21.079999923706055	29157400
237	2021-06-30	21.09000015258789	21.479999542236328	20.940000534057617	21.209999084472656	21.209999084472656	26231800
238	2021-07-01	21.469999313354492	21.790000915527344	21.329999923706055	21.510000228881836	21.510000228881836	22082700
239	2021-07-02	21.6200008392334	21.649999618530273	21.110000610351562	21.479999542236328	21.479999542236328	20814100
240	2021-07-06	21.5	21.790000915527344	20.860000610351562	21.010000228881836	21.010000228881836	24176500
241	2021-07-07	20.790000915527344	21.049999237060547	20.170000076293945	20.309999465942383	20.309999465942383	30857000
242	2021-07-08	19.8799991607666	20.639999389648438	19.65999984741211	20.350000381469727	20.350000381469727	28539300
243	2021-07-09	20.790000915527344	21.0	20.5	20.889999389648438	20.889999389648438	21730900
244	2021-07-12	20.719999313354492	20.979999542236328	20.350000381469727	20.84000015258789	20.84000015258789	20782200
245	2021-07-13	20.690000534057617	20.700000762939453	19.989999771118164	20.020000457763672	20.020000457763672	30951500
246	2021-07-14	20.8700008392334	21.56999969482422	20.43000030517578	20.6200008392334	20.6200008392334	55139500
247	2021-07-15	20.559999465942383	21.059999465942383	20.149999618530273	20.459999084472656	20.459999084472656	34187500
248	2021-07-16	20.68000030517578	20.729999542236328	19.719999313354492	19.790000915527344	19.790000915527344	34523500
249	2021-07-19	18.829999923706055	19.209999084472656	18.280000686645508	18.969999313354492	18.969999313354492	63985800
250	2021-07-20	19.049999237060547	20.59000015258789	18.860000610351562	20.559999465942383	20.559999465942383	46295400
251	2021-07-21	20.790000915527344	21.549999237060547	20.75	21.399999618530273	21.399999618530273	52282600
252	2021-07-22	21.059999465942383	21.6200008392334	20.59000015258789	21.15999984741211	21.15999984741211	39028300
253	2021-07-23	21.350000381469727	21.690000534057617	21.020000457763672	21.200000762939453	21.200000762939453	29379200
254	2021-07-26	21.030000686645508	22.110000610351562	20.940000534057617	22.079999923706055	22.079999923706055	31508800
255	2021-07-27	21.959999084472656	22.15999984741211	21.110000610351562	21.459999084472656	21.459999084472656	30301300
256	2021-07-28	21.610000610351562	21.790000915527344	21.229999542236328	21.6299991607666	21.6299991607666	20077400
257	2021-07-29	21.780000686645508	21.780000686645508	21.170000076293945	21.170000076293945	21.170000076293945	19391300
258	2021-07-30	20.84000015258789	21.149999618530273	20.239999771118164	20.3799991607666	20.3799991607666	31201900
259	2021-08-02	20.489999771118164	20.850000381469727	19.989999771118164	20.059999465942383	20.059999465942383	27151300
260	2021-08-03	20.079999923706055	20.079999923706055	19.309999465942383	19.950000762939453	19.950000762939453	36572600
261	2021-08-04	19.520000457763672	19.950000762939453	19.350000381469727	19.450000762939453	19.450000762939453	30815400
262	2021-08-05	19.469999313354492	20.969999313354492	19.450000762939453	20.90999984741211	20.90999984741211	42900900
263	2021-08-06	21.1299991607666	21.219999313354492	20.520000457763672	21.020000457763672	21.020000457763672	28256200
264	2021-08-09	20.770000457763672	20.790000915527344	20.059999465942383	20.559999465942383	20.559999465942383	32047600
265	2021-08-10	20.5	21.399999618530273	20.3799991607666	20.940000534057617	20.940000534057617	31320900
266	2021-08-11	20.6299991607666	21.489999771118164	20.479999542236328	21.229999542236328	21.229999542236328	39902300
267	2021-08-12	21.030000686645508	21.110000610351562	20.309999465942383	20.43000030517578	20.43000030517578	30369400
268	2021-08-13	20.3700008392334	20.549999237060547	19.75	19.84000015258789	19.84000015258789	30756200
269	2021-08-16	19.6299991607666	20.020000457763672	19.34000015258789	19.760000228881836	19.760000228881836	25610400
270	2021-08-17	19.360000610351562	19.610000610351562	19.09000015258789	19.34000015258789	19.34000015258789	23686100
271	2021-08-18	19.34000015258789	19.65999984741211	19.040000915527344	19.139999389648438	19.139999389648438	24479500
272	2021-08-19	19.0	19.200000762939453	18.3799991607666	18.729999542236328	18.729999542236328	37097100
273	2021-08-20	18.639999389648438	18.860000610351562	18.290000915527344	18.5	18.5	28905400
274	2021-08-23	18.8799991607666	19.31999969482422	18.809999465942383	19.110000610351562	19.110000610351562	23637500
275	2021-08-24	19.399999618530273	20.020000457763672	19.389999389648438	19.829999923706055	19.829999923706055	31550400
276	2021-08-25	19.770000457763672	20.239999771118164	19.420000076293945	20.149999618530273	20.149999618530273	26913300
277	2021-08-26	20.0	20.440000534057617	19.579999923706055	19.899999618530273	19.899999618530273	22809500
278	2021-08-27	19.989999771118164	20.43000030517578	19.8799991607666	20.219999313354492	20.219999313354492	21553000
279	2021-08-30	20.290000915527344	20.299999237060547	19.469999313354492	19.510000228881836	19.510000228881836	24094300
280	2021-08-31	19.469999313354492	20.020000457763672	19.360000610351562	19.940000534057617	19.940000534057617	24993200
281	2021-09-01	20.010000228881836	20.100000381469727	19.530000686645508	19.639999389648438	19.639999389648438	20843200
282	2021-09-02	19.729999542236328	19.979999542236328	19.479999542236328	19.760000228881836	19.760000228881836	20179400
283	2021-09-03	19.68000030517578	19.93000030517578	19.31999969482422	19.3700008392334	19.3700008392334	20311900
284	2021-09-07	19.360000610351562	19.649999618530273	19.209999084472656	19.530000686645508	19.530000686645508	18291000
285	2021-09-08	19.530000686645508	19.799999237060547	19.049999237060547	19.1299991607666	19.1299991607666	21836100
286	2021-09-09	19.100000381469727	20.610000610351562	19.010000228881836	20.200000762939453	20.200000762939453	60077200
287	2021-09-10	20.280000686645508	20.290000915527344	18.93000030517578	18.950000762939453	18.950000762939453	54828500
288	2021-09-13	19.15999984741211	19.520000457763672	18.639999389648438	19.309999465942383	19.309999465942383	42886000
289	2021-09-14	19.350000381469727	19.520000457763672	19.040000915527344	19.209999084472656	19.209999084472656	23820100
290	2021-09-15	19.190000534057617	19.40999984741211	18.860000610351562	19.3799991607666	19.3799991607666	22989100
291	2021-09-16	19.350000381469727	20.219999313354492	19.31999969482422	19.889999389648438	19.889999389648438	33586200
292	2021-09-17	19.940000534057617	20.31999969482422	19.540000915527344	19.729999542236328	19.729999542236328	32602600
293	2021-09-20	19.719999313354492	20.3700008392334	19.34000015258789	20.329999923706055	20.329999923706055	43601300
294	2021-09-21	20.420000076293945	20.75	19.670000076293945	19.760000228881836	19.760000228881836	34050100
295	2021-09-22	19.93000030517578	20.75	19.93000030517578	20.520000457763672	20.520000457763672	39344300
296	2021-09-23	20.760000228881836	21.299999237060547	20.649999618530273	20.899999618530273	20.899999618530273	51636300
297	2021-09-24	20.889999389648438	21.6200008392334	20.809999465942383	21.389999389648438	21.389999389648438	39971700
298	2021-09-27	21.770000457763672	22.190000534057617	21.459999084472656	21.469999313354492	21.469999313354492	33190500
299	2021-09-28	21.350000381469727	21.809999465942383	21.290000915527344	21.43000030517578	21.43000030517578	26170200
300	2021-09-29	21.510000228881836	21.579999923706055	21.0	21.010000228881836	21.010000228881836	20467900
301	2021-09-30	20.8700008392334	20.8700008392334	20.3700008392334	20.520000457763672	20.520000457763672	24079400
302	2021-10-01	21.0	21.780000686645508	20.899999618530273	21.649999618530273	21.649999618530273	36430900
303	2021-10-04	21.920000076293945	22.079999923706055	21.290000915527344	21.389999389648438	21.389999389648438	28623400
304	2021-10-05	21.5	21.850000381469727	21.25	21.469999313354492	21.469999313354492	22580100
305	2021-10-06	20.700000762939453	21.010000228881836	20.309999465942383	20.540000915527344	20.540000915527344	37908500
306	2021-10-07	20.84000015258789	20.899999618530273	20.079999923706055	20.170000076293945	20.170000076293945	29167200
307	2021-10-08	20.239999771118164	20.290000915527344	19.8799991607666	20.06999969482422	20.06999969482422	21634900
308	2021-10-11	19.979999542236328	20.510000228881836	19.850000381469727	20.1299991607666	20.1299991607666	23646800
309	2021-10-12	20.200000762939453	20.399999618530273	20.030000686645508	20.290000915527344	20.290000915527344	18448400
310	2021-10-13	20.25	20.25	19.530000686645508	19.610000610351562	19.610000610351562	33328000
311	2021-10-14	19.770000457763672	19.940000534057617	19.59000015258789	19.639999389648438	19.639999389648438	21544600
312	2021-10-15	20.020000457763672	20.329999923706055	19.920000076293945	19.979999542236328	19.979999542236328	27213300
313	2021-10-18	19.920000076293945	20.149999618530273	19.739999771118164	19.84000015258789	19.84000015258789	20604400
314	2021-10-19	19.93000030517578	19.940000534057617	19.5	19.530000686645508	19.530000686645508	25758300
315	2021-10-20	19.59000015258789	19.84000015258789	19.219999313354492	19.520000457763672	19.520000457763672	31618100
316	2021-10-21	19.6200008392334	20.010000228881836	19.5	19.889999389648438	19.889999389648438	29224700
317	2021-10-22	19.719999313354492	19.760000228881836	19.030000686645508	19.149999618530273	19.149999618530273	36948200
318	2021-10-25	19.15999984741211	19.299999237060547	18.899999618530273	19.229999542236328	19.229999542236328	27977600
319	2021-10-26	19.34000015258789	19.81999969482422	19.239999771118164	19.389999389648438	19.389999389648438	31007900
320	2021-10-27	19.450000762939453	19.56999969482422	18.969999313354492	19.030000686645508	19.030000686645508	22215000
321	2021-10-28	19.110000610351562	19.239999771118164	18.850000381469727	19.190000534057617	19.190000534057617	26506900
322	2021-10-29	19.18000030517578	19.450000762939453	19.010000228881836	19.200000762939453	19.200000762939453	21679000
323	2021-11-01	19.09000015258789	19.780000686645508	18.8700008392334	19.770000457763672	19.770000457763672	32308500
324	2021-11-02	19.670000076293945	19.889999389648438	19.56999969482422	19.829999923706055	19.829999923706055	19979100
325	2021-11-03	19.81999969482422	20.670000076293945	19.729999542236328	20.6299991607666	20.6299991607666	35014100
326	2021-11-04	20.729999542236328	20.84000015258789	20.350000381469727	20.6299991607666	20.6299991607666	23940500
327	2021-11-05	21.90999984741211	22.059999465942383	21.260000228881836	21.81999969482422	21.81999969482422	57985300
328	2021-11-08	22.190000534057617	22.350000381469727	21.84000015258789	22.25	22.25	35774400
329	2021-11-09	22.1200008392334	22.329999923706055	21.700000762939453	22.260000228881836	22.260000228881836	22013200
330	2021-11-10	21.829999923706055	22.030000686645508	21.450000762939453	21.56999969482422	21.56999969482422	22330900
331	2021-11-11	21.600000381469727	21.790000915527344	21.299999237060547	21.329999923706055	21.329999923706055	18499300
332	2021-11-12	21.34000015258789	21.360000610351562	20.059999465942383	20.290000915527344	20.290000915527344	48277500
333	2021-11-15	20.399999618530273	20.56999969482422	20.200000762939453	20.31999969482422	20.31999969482422	20874000
334	2021-11-16	20.229999542236328	20.25	19.540000915527344	19.84000015258789	19.84000015258789	36075200
335	2021-11-17	19.709999084472656	20.059999465942383	19.579999923706055	19.860000610351562	19.860000610351562	17862800
336	2021-11-18	19.8700008392334	19.93000030517578	19.139999389648438	19.389999389648438	19.389999389648438	31051900
337	2021-11-19	19.139999389648438	19.440000534057617	18.940000534057617	19.280000686645508	19.280000686645508	31259800
338	2021-11-22	19.559999465942383	19.760000228881836	19.049999237060547	19.6299991607666	19.6299991607666	33220600
339	2021-11-23	19.75	20.139999389648438	19.31999969482422	19.469999313354492	19.469999313354492	30427300
340	2021-11-24	19.329999923706055	19.549999237060547	19.06999969482422	19.459999084472656	19.459999084472656	21323300
341	2021-11-26	18.270000457763672	18.270000457763672	16.899999618530273	17.75	17.75	84177500
342	2021-11-29	18.149999618530273	18.260000228881836	17.420000076293945	17.739999771118164	17.739999771118164	42940300
343	2021-11-30	17.440000534057617	17.739999771118164	16.920000076293945	17.690000534057617	17.690000534057617	49870100
344	2021-12-01	17.940000534057617	18.239999771118164	16.260000228881836	16.280000686645508	16.280000686645508	82030100
345	2021-12-02	16.489999771118164	17.440000534057617	16.149999618530273	17.420000076293945	17.420000076293945	58808900
346	2021-12-03	17.270000457763672	17.290000915527344	16.34000015258789	16.6200008392334	16.6200008392334	57791200